{"sym":"CBS","index":false,"bars":[["2017-06-20",7101.69,7101.69,7101.69,7101.69,0],["2017-06-21",7101.69,7101.69,7101.69,7101.69,0],["2017-06-22",7101.69,7101.69,7101.69,7101.69,0],["2017-06-23",7101.69,7101.69,7101.69,7101.69,0],["2017-06-26",7101.69,7101.69,7101.69,7101.69,0],["2017-06-27",7101.69,7101.69,7101.69,7101.69,0],["2017-06-28",7101.69,7101.69,7101.69,7101.69,0],["2017-06-29",7101.69,7101.69,7101.69,7101.69,0],["2017-06-30",7101.69,7101.69,7101.69,7101.69,0],["2017-07-03",7101.69,7101.69,7101.69,7101.69,0],["2017-07-04",7101.69,7101.69,7101.69,7101.69,0],["2017-07-05",7101.69,7101.69,7101.69,7101.69,0],["2017-07-06",7101.69,7101.69,7101.69,7101.69,0],["2017-07-07",7101.69,7101.69,7101.69,7101.69,0],["2017-07-10",7101.69,7101.69,7101.69,7101.69,0],["2017-07-11",7101.69,7101.69,7101.69,7101.69,0],["2017-07-12",7101.69,7101.69,7101.69,7101.69,0],["2017-07-13",7101.69,7101.69,7101.69,7101.69,0],["2017-07-14",7101.69,7101.69,7101.69,7101.69,0],["2017-07-17",7101.69,7101.69,7101.69,7101.69,0],["2017-07-18",7101.69,7101.69,7101.69,7101.69,0],["2017-07-19",7101.69,7101.69,7101.69,7101.69,0],["2017-07-20",7101.69,7101.69,7101.69,7101.69,0],["2017-07-21",7101.69,7101.69,7101.69,7101.69,0],["2017-07-24",7101.69,7101.69,7101.69,7101.69,0],["2017-07-25",7101.69,7101.69,7101.69,7101.69,0],["2017-07-26",7101.69,7101.69,7101.69,7101.69,0],["2017-07-27",7101.69,7101.69,7101.69,7101.69,0],["2017-07-28",7101.69,7101.69,7101.69,7101.69,0],["2017-07-31",7101.69,7101.69,7101.69,7101.69,0],["2017-08-01",7101.69,7101.69,7101.69,7101.69,0],["2017-08-02",7101.69,7101.69,7101.69,7101.69,0],["2017-08-03",7101.69,7101.69,7101.69,7101.69,0],["2017-08-04",7101.69,7101.69,7101.69,7101.69,0],["2017-08-07",7101.69,7101.69,7101.69,7101.69,0],["2017-08-08",7101.69,7101.69,7101.69,7101.69,0],["2017-08-09",7101.69,7101.69,7101.69,7101.69,0],["2017-08-10",7101.69,7101.69,7101.69,7101.69,0],["2017-08-11",7101.69,7101.69,7101.69,7101.69,0],["2017-08-14",7101.69,7101.69,7101.69,7101.69,0],["2017-08-15",7101.69,7101.69,7101.69,7101.69,0],["2017-08-16",7101.69,7101.69,7101.69,7101.69,0],["2017-08-17",7101.69,7101.69,7101.69,7101.69,0],["2017-08-18",7101.69,7101.69,7101.69,7101.69,0],["2017-08-21",7101.69,7101.69,7101.69,7101.69,0],["2017-08-22",7101.69,7101.69,7101.69,7101.69,0],["2017-08-23",7101.69,7101.69,7101.69,7101.69,0],["2017-08-24",7101.69,7101.69,7101.69,7101.69,0],["2017-08-25",7101.69,7101.69,7101.69,7101.69,0],["2017-08-28",7101.69,7101.69,7101.69,7101.69,0],["2017-08-29",7101.69,7101.69,7101.69,7101.69,0],["2017-08-30",7101.69,7101.69,7101.69,7101.69,0],["2017-08-31",7101.69,7101.69,7101.69,7101.69,0],["2017-09-01",7101.69,7101.69,7101.69,7101.69,0],["2017-09-05",7101.69,7101.69,7101.69,7101.69,0],["2017-09-06",7101.69,7101.69,7101.69,7101.69,0],["2017-09-07",7101.69,7101.69,7101.69,7101.69,0],["2017-09-08",7101.69,7101.69,7101.69,7101.69,0],["2017-09-11",7101.69,7101.69,7101.69,7101.69,0],["2017-09-12",7101.69,7101.69,7101.69,7101.69,0],["2017-09-13",7101.69,7101.69,7101.69,7101.69,0],["2017-09-14",7101.69,7101.69,7101.69,7101.69,0],["2017-09-15",7101.69,7101.69,7101.69,7101.69,0],["2017-09-18",7101.69,7101.69,7101.69,7101.69,0],["2017-09-19",7101.69,7101.69,7101.69,7101.69,0],["2017-09-20",7101.69,7101.69,7101.69,7101.69,0],["2017-09-21",7101.69,7101.69,7101.69,7101.69,0],["2017-09-22",7101.69,7101.69,7101.69,7101.69,0],["2017-09-25",7101.69,7101.69,7101.69,7101.69,0],["2017-09-26",7101.69,7101.69,7101.69,7101.69,0],["2017-09-27",7101.69,7101.69,7101.69,7101.69,0],["2017-09-28",7101.69,7101.69,7101.69,7101.69,0],["2017-09-29",7101.69,7101.69,7101.69,7101.69,0],["2017-10-02",7101.69,7101.69,7101.69,7101.69,0],["2017-10-03",7101.69,7101.69,7101.69,7101.69,0],["2017-10-04",7101.69,7101.69,7101.69,7101.69,0],["2017-10-05",7101.69,7101.69,7101.69,7101.69,0],["2017-10-06",7101.69,7101.69,7101.69,7101.69,0],["2017-10-09",7101.69,7101.69,7101.69,7101.69,0],["2017-10-10",7101.69,7101.69,7101.69,7101.69,0],["2017-10-11",7101.69,7101.69,7101.69,7101.69,0],["2017-10-12",7101.69,7101.69,7101.69,7101.69,0],["2017-10-13",7101.69,7101.69,7101.69,7101.69,0],["2017-10-16",7101.69,7101.69,7101.69,7101.69,0],["2017-10-17",7101.69,7101.69,7101.69,7101.69,0],["2017-10-18",7101.69,7101.69,7101.69,7101.69,0],["2017-10-19",7101.69,7101.69,7101.69,7101.69,0],["2017-10-20",7101.69,7101.69,7101.69,7101.69,0],["2017-10-23",7101.69,7101.69,7101.69,7101.69,0],["2017-10-24",7101.69,7101.69,7101.69,7101.69,0],["2017-10-25",7101.69,7101.69,7101.69,7101.69,0],["2017-10-26",7101.69,7101.69,7101.69,7101.69,0],["2017-10-27",7101.69,7101.69,7101.69,7101.69,0],["2017-10-30",7101.69,7101.69,7101.69,7101.69,0],["2017-10-31",7101.69,7101.69,7101.69,7101.69,0],["2017-11-01",7101.69,7101.69,7101.69,7101.69,0],["2017-11-02",7101.69,7101.69,7101.69,7101.69,0],["2017-11-03",7101.69,7101.69,7101.69,7101.69,0],["2017-11-06",7101.69,7101.69,7101.69,7101.69,0],["2017-11-07",7101.69,7101.69,7101.69,7101.69,0],["2017-11-08",7101.69,7101.69,7101.69,7101.69,0],["2017-11-09",7101.69,7101.69,7101.69,7101.69,0],["2017-11-10",7101.69,7101.69,7101.69,7101.69,0],["2017-11-13",7101.69,7101.69,7101.69,7101.69,0],["2017-11-14",7101.69,7101.69,7101.69,7101.69,0],["2017-11-15",7101.69,7101.69,7101.69,7101.69,0],["2017-11-16",7101.69,7101.69,7101.69,7101.69,0],["2017-11-17",7101.69,7101.69,7101.69,7101.69,0],["2017-11-20",7101.69,7101.69,7101.69,7101.69,0],["2017-11-21",7101.69,7101.69,7101.69,7101.69,0],["2017-11-22",7101.69,7101.69,7101.69,7101.69,0],["2017-11-23",7101.69,7101.69,7101.69,7101.69,0],["2017-11-24",7101.69,7101.69,7101.69,7101.69,0],["2017-11-27",7101.69,7101.69,7101.69,7101.69,0],["2017-11-28",7101.69,7101.69,7101.69,7101.69,0],["2017-11-29",7101.69,7101.69,7101.69,7101.69,0],["2017-11-30",7101.69,7101.69,7101.69,7101.69,0],["2017-12-01",7101.69,7101.69,7101.69,7101.69,0],["2017-12-04",7101.69,7101.69,7101.69,7101.69,0],["2017-12-05",7101.69,7101.69,7101.69,7101.69,0],["2017-12-06",7101.69,7101.69,7101.69,7101.69,0],["2017-12-07",7101.69,7101.69,7101.69,7101.69,0],["2017-12-08",7101.69,7101.69,7101.69,7101.69,0],["2017-12-11",7101.69,7101.69,7101.69,7101.69,0],["2017-12-12",7101.69,7101.69,7101.69,7101.69,0],["2017-12-13",7101.69,7101.69,7101.69,7101.69,0],["2017-12-14",7101.69,7101.69,7101.69,7101.69,0],["2017-12-15",7101.69,7101.69,7101.69,7101.69,0],["2017-12-18",7101.69,7101.69,7101.69,7101.69,0],["2017-12-19",7101.69,7101.69,7101.69,7101.69,0],["2017-12-20",7101.69,7101.69,7101.69,7101.69,0],["2017-12-21",7101.69,7101.69,7101.69,7101.69,0],["2017-12-22",7864.29,7864.29,7864.29,7864.29,10800],["2017-12-25",7864.29,7864.29,7864.29,7864.29,0],["2017-12-26",7864.29,7864.29,7864.29,7864.29,0],["2017-12-27",7864.29,7864.29,7864.29,7864.29,24000],["2017-12-28",7864.29,7864.29,7864.29,7864.29,15200],["2017-12-29",7864.29,7864.29,7864.29,7864.29,0],["2018-01-02",7864.29,7864.29,7864.29,7864.29,0],["2018-01-03",7864.29,7864.29,7864.29,7864.29,0],["2018-01-04",7387.67,7387.67,7387.67,7387.67,9200],["2018-01-05",7387.67,7387.67,7387.67,7387.67,18000],["2018-01-08",7387.67,7387.67,7387.67,7387.67,38000],["2018-01-09",7149.36,7149.36,7149.36,7149.36,2000],["2018-01-10",7149.36,7149.36,7149.36,7149.36,0],["2018-01-11",7149.36,7149.36,7149.36,7149.36,0],["2018-01-12",7149.36,7149.36,7149.36,7149.36,0],["2018-01-15",7149.36,7149.36,7149.36,7149.36,0],["2018-01-16",7149.36,7149.36,7149.36,7149.36,0],["2018-01-17",7149.36,7149.36,7149.36,7149.36,9900],["2018-01-18",7149.36,7149.36,7149.36,7149.36,2900],["2018-01-19",7149.36,7149.36,7149.36,7149.36,0],["2018-01-22",7149.36,7149.36,7149.36,7149.36,0],["2018-01-23",7149.36,7149.36,7149.36,7149.36,0],["2018-01-24",7149.36,7149.36,7149.36,7149.36,0],["2018-01-25",7149.36,7149.36,7149.36,7149.36,0],["2018-01-26",7149.36,7149.36,7149.36,7149.36,0],["2018-01-29",7149.36,7149.36,7149.36,7149.36,0],["2018-01-30",7149.36,7149.36,7149.36,7149.36,0],["2018-01-31",7149.36,7149.36,7149.36,7149.36,100],["2018-02-01",7149.36,7149.36,7149.36,7149.36,0],["2018-02-02",7149.36,7149.36,7149.36,7149.36,0],["2018-02-05",7149.36,7149.36,7149.36,7149.36,0],["2018-02-06",7149.36,7149.36,7149.36,7149.36,0],["2018-02-07",7149.36,7149.36,7149.36,7149.36,0],["2018-02-08",7149.36,7149.36,7149.36,7149.36,0],["2018-02-09",7149.36,7149.36,7149.36,7149.36,0],["2018-02-12",7149.36,7149.36,7149.36,7149.36,0],["2018-02-13",7149.36,7149.36,7149.36,7149.36,0],["2018-02-21",7149.36,7149.36,7149.36,7149.36,0],["2018-02-22",7149.36,7149.36,7149.36,7149.36,0],["2018-02-23",7149.36,7149.36,7149.36,7149.36,0],["2018-02-26",7149.36,7149.36,7149.36,7149.36,0],["2018-02-27",7149.36,7149.36,7149.36,7149.36,6400],["2018-02-28",7149.36,7149.36,7149.36,7149.36,3600],["2018-03-01",7149.36,7149.36,7149.36,7149.36,0],["2018-03-02",7149.36,7149.36,7149.36,7149.36,0],["2018-03-05",7149.36,7149.36,7149.36,7149.36,0],["2018-03-06",7149.36,7149.36,7149.36,7149.36,0],["2018-03-07",7149.36,7149.36,7149.36,7149.36,0],["2018-03-08",7149.36,7149.36,7149.36,7149.36,0],["2018-03-09",7149.36,7149.36,7149.36,7149.36,0],["2018-03-12",7149.36,7149.36,7149.36,7149.36,0],["2018-03-13",7149.36,7149.36,7149.36,7149.36,0],["2018-03-14",7149.36,7149.36,7149.36,7149.36,0],["2018-03-15",7149.36,7149.36,7149.36,7149.36,0],["2018-03-16",7149.36,7149.36,7149.36,7149.36,0],["2018-03-19",7149.36,7149.36,7149.36,7149.36,0],["2018-03-20",7149.36,7149.36,7149.36,7149.36,0],["2018-03-21",7149.36,7149.36,7149.36,7149.36,0],["2018-03-22",7149.36,7149.36,7149.36,7149.36,0],["2018-03-23",7149.36,7149.36,7149.36,7149.36,0],["2018-03-26",7149.36,7149.36,7149.36,7149.36,0],["2018-03-27",7149.36,7149.36,7149.36,7149.36,0],["2018-03-28",7149.36,7149.36,7149.36,7149.36,0],["2018-03-29",7149.36,7149.36,7149.36,7149.36,0],["2018-03-30",7149.36,7149.36,7149.36,7149.36,0],["2018-04-02",7149.36,7149.36,7149.36,7149.36,0],["2018-04-03",6196.11,6196.11,6196.11,6196.11,1000],["2018-04-04",5338.19,5338.19,5338.19,5338.19,900],["2018-04-05",5338.19,5338.19,5338.19,5338.19,0],["2018-04-06",5338.19,5338.19,5338.19,5338.19,0],["2018-04-09",4670.91,4670.91,4670.91,4670.91,100],["2018-04-10",4003.64,4051.3,4003.64,4003.64,1400],["2018-04-11",3431.69,3431.69,3431.69,3431.69,2700],["2018-04-12",3431.69,3431.69,3431.69,3431.69,0],["2018-04-13",3574.68,3574.68,3574.68,3574.68,2000],["2018-04-16",4051.3,4098.96,4051.3,4098.96,2000],["2018-04-17",4527.93,4527.93,3622.34,4527.93,1400],["2018-04-18",4670.91,4670.91,4670.91,4670.91,1000],["2018-04-19",4766.24,4766.24,4766.24,4766.24,3000],["2018-04-20",4766.24,4766.24,4766.24,4766.24,6300],["2018-04-23",4766.24,4766.24,4766.24,4766.24,2600],["2018-04-24",4766.24,4766.24,4766.24,4766.24,2000],["2018-04-26",4766.24,4766.24,4766.24,4766.24,1800],["2018-04-27",4766.24,4766.24,4766.24,4766.24,0],["2018-05-02",4766.24,4766.24,4766.24,4766.24,2800],["2018-05-03",4766.24,4766.24,4766.24,4766.24,1000],["2018-05-04",4766.24,4766.24,4766.24,4766.24,0],["2018-05-07",4766.24,4766.24,4766.24,4766.24,2900],["2018-05-08",4766.24,4766.24,4766.24,4766.24,2200],["2018-05-09",4766.24,4766.24,4766.24,4766.24,400],["2018-05-10",4766.24,4766.24,4766.24,4766.24,0],["2018-05-11",4766.24,4766.24,4766.24,4766.24,1600],["2018-05-14",4527.93,4527.93,4527.93,4527.93,600],["2018-05-15",4527.93,4527.93,4527.93,4527.93,0],["2018-05-16",4527.93,4527.93,4527.93,4527.93,0],["2018-05-17",4527.93,4527.93,4527.93,4527.93,0],["2018-05-18",4766.24,4766.24,4766.24,4766.24,2900],["2018-05-21",4766.24,4766.24,4766.24,4766.24,5200],["2018-05-22",4766.24,4766.24,4766.24,4766.24,10000],["2018-05-23",4766.24,4766.24,4766.24,4766.24,0],["2018-05-24",4766.24,4766.24,4766.24,4766.24,200],["2018-05-25",4766.24,4766.24,4766.24,4766.24,1100],["2018-05-28",4766.24,4766.24,4766.24,4766.24,0],["2018-05-29",4766.24,4766.24,4766.24,4766.24,100],["2018-05-30",4766.24,4766.24,4766.24,4766.24,2700],["2018-05-31",4766.24,4766.24,4766.24,4766.24,2800],["2018-06-01",4766.24,4766.24,4766.24,4766.24,1800],["2018-06-04",4766.24,4766.24,4766.24,4766.24,1000],["2018-06-05",4766.24,4766.24,4766.24,4766.24,2000],["2018-06-06",4766.24,4766.24,4766.24,4766.24,1600],["2018-06-07",4766.24,4766.24,4766.24,4766.24,1000],["2018-06-08",4766.24,4766.24,4766.24,4766.24,0],["2018-06-11",4766.24,4766.24,4766.24,4766.24,1100],["2018-06-12",4766.24,4766.24,4766.24,4766.24,0],["2018-06-13",4766.24,4766.24,4766.24,4766.24,0],["2018-06-14",4766.24,4766.24,4766.24,4766.24,0],["2018-06-15",4766.24,4766.24,4766.24,4766.24,1000],["2018-06-18",4766.24,4766.24,4766.24,4766.24,0],["2018-06-19",4766.24,4766.24,4766.24,4766.24,800],["2018-06-20",4766.24,4766.24,4766.24,4766.24,0],["2018-06-21",4766.24,4766.24,4766.24,4766.24,0],["2018-06-22",4766.24,4766.24,4766.24,4766.24,0],["2018-06-25",4766.24,4766.24,4766.24,4766.24,0],["2018-06-26",4766.24,4766.24,4766.24,4766.24,0],["2018-06-27",4766.24,4766.24,4766.24,4766.24,0],["2018-06-28",4766.24,4766.24,4766.24,4766.24,200],["2018-06-29",4766.24,4766.24,4766.24,4766.24,1000],["2018-07-02",4766.24,4766.24,4766.24,4766.24,0],["2018-07-03",4766.24,4766.24,4766.24,4766.24,0],["2018-07-04",4766.24,4766.24,4766.24,4766.24,0],["2018-07-05",4766.24,4766.24,4766.24,4766.24,0],["2018-07-06",4766.24,4766.24,4766.24,4766.24,0],["2018-07-09",4766.24,4766.24,4766.24,4766.24,0],["2018-07-10",4766.24,4766.24,4766.24,4766.24,1000],["2018-07-11",4766.24,4766.24,4766.24,4766.24,0],["2018-07-12",4766.24,5004.55,4766.24,5004.55,6000],["2018-07-13",4956.89,4956.89,4956.89,4956.89,0],["2018-07-16",5147.54,5147.54,5147.54,5147.54,1800],["2018-07-17",5147.54,5147.54,5147.54,5147.54,0],["2018-07-18",5147.54,5147.54,5147.54,5147.54,0],["2018-07-19",5147.54,5147.54,5147.54,5147.54,0],["2018-07-20",5147.54,5147.54,5147.54,5147.54,0],["2018-07-23",5147.54,5147.54,5147.54,5147.54,0],["2018-07-24",5147.54,5147.54,5147.54,5147.54,0],["2018-07-25",5195.2,5195.2,5195.2,5195.2,1200],["2018-07-26",5147.54,5147.54,5147.54,5147.54,400],["2018-07-27",4766.24,4766.24,4766.24,4766.24,1000],["2018-07-30",4766.24,4766.24,4766.24,4766.24,0],["2018-07-31",4766.24,4766.24,4766.24,4766.24,0],["2018-08-01",4766.24,4766.24,4766.24,4766.24,0],["2018-08-02",4766.24,4766.24,4766.24,4766.24,0],["2018-08-03",4766.24,4766.24,4766.24,4766.24,0],["2018-08-06",4766.24,4766.24,4766.24,4766.24,0],["2018-08-07",4766.24,4766.24,4766.24,4766.24,0],["2018-08-08",4766.24,4766.24,4766.24,4766.24,0],["2018-08-09",4766.24,4766.24,4766.24,4766.24,0],["2018-08-10",4766.24,4766.24,4766.24,4766.24,0],["2018-08-13",4766.24,4766.24,4766.24,4766.24,0],["2018-08-14",4766.24,4766.24,4766.24,4766.24,0],["2018-08-15",4766.24,4766.24,4766.24,4766.24,0],["2018-08-16",4766.24,4766.24,4766.24,4766.24,0],["2018-08-17",4766.24,4766.24,4766.24,4766.24,0],["2018-08-20",4766.24,4766.24,4766.24,4766.24,0],["2018-08-21",4766.24,4766.24,4766.24,4766.24,0],["2018-08-22",4766.24,4766.24,4766.24,4766.24,0],["2018-08-23",4766.24,4766.24,4766.24,4766.24,0],["2018-08-24",4766.24,4766.24,4766.24,4766.24,0],["2018-08-27",4766.24,4766.24,4766.24,4766.24,0],["2018-08-28",4766.24,4766.24,4766.24,4766.24,1000],["2018-08-29",4766.24,4766.24,4766.24,4766.24,0],["2018-08-30",4766.24,4766.24,4766.24,4766.24,0],["2018-08-31",4766.24,4766.24,4766.24,4766.24,0],["2018-09-04",4766.24,4766.24,4766.24,4766.24,0],["2018-09-05",4766.24,4766.24,4766.24,4766.24,0],["2018-09-06",4766.24,4766.24,4766.24,4766.24,0],["2018-09-07",4766.24,4766.24,4766.24,4766.24,0],["2018-09-10",4766.24,4766.24,4766.24,4766.24,0],["2018-09-11",4766.24,4766.24,4766.24,4766.24,0],["2018-09-12",4766.24,4766.24,4766.24,4766.24,0],["2018-09-13",4766.24,4766.24,4766.24,4766.24,0],["2018-09-14",4766.24,4766.24,4766.24,4766.24,0],["2018-09-17",4718.58,4718.58,4718.58,4718.58,100],["2018-09-18",4718.58,4718.58,4718.58,4718.58,0],["2018-09-19",4718.58,4718.58,4718.58,4718.58,0],["2018-09-20",4718.58,4718.58,4718.58,4718.58,0],["2018-09-21",4718.58,4718.58,4718.58,4718.58,0],["2018-09-24",4718.58,4718.58,4718.58,4718.58,0],["2018-09-25",4623.25,4623.25,4623.25,4623.25,1100],["2018-09-26",4623.25,4623.25,4623.25,4623.25,0],["2018-09-27",4623.25,4623.25,4623.25,4623.25,0],["2018-09-28",3955.98,3955.98,3955.98,3955.98,100],["2018-10-01",3622.34,3622.34,3622.34,3622.34,100],["2018-10-02",3384.03,3384.03,3384.03,3384.03,100],["2018-10-03",2955.07,2955.07,2955.07,2955.07,100],["2018-10-04",2669.09,2669.09,2669.09,2669.09,100],["2018-10-05",2669.09,2669.09,2669.09,2669.09,0],["2018-10-08",2669.09,2669.09,2669.09,2669.09,0],["2018-10-09",3050.39,3050.39,2573.77,2573.77,200],["2018-10-10",3193.38,3193.38,3193.38,3193.38,100],["2018-10-11",3670.0,3670.0,3670.0,3670.0,300],["2018-10-12",3670.0,3670.0,3670.0,3670.0,0],["2018-10-15",3812.99,3812.99,3812.99,3812.99,100],["2018-10-16",4384.94,4384.94,4384.94,4384.94,300],["2018-10-17",4623.25,4623.25,4623.25,4623.25,300],["2018-10-18",4766.24,4766.24,4766.24,4766.24,600],["2018-10-19",4766.24,5099.87,4766.24,5099.87,300],["2018-10-22",4623.25,4623.25,4623.25,4623.25,100],["2018-10-23",5099.87,5099.87,4766.24,4766.24,1100],["2018-10-24",4766.24,4766.24,4766.24,4766.24,3400],["2018-10-25",4766.24,4766.24,4766.24,4766.24,0],["2018-10-26",5004.55,5004.55,5004.55,5004.55,100],["2018-10-29",4766.24,4766.24,4766.24,4766.24,600],["2018-10-30",4766.24,4766.24,4766.24,4766.24,0],["2018-10-31",5099.87,5099.87,5099.87,5099.87,100],["2018-11-01",4766.24,4766.24,4766.24,4766.24,3900],["2018-11-02",4527.93,5099.87,4527.93,5099.87,1100],["2018-11-05",4575.59,4575.59,4575.59,4575.59,0],["2018-11-06",4575.59,4575.59,4575.59,4575.59,0],["2018-11-07",4575.59,4575.59,4575.59,4575.59,200],["2018-11-08",4575.59,4575.59,4575.59,4575.59,0],["2018-11-09",4575.59,4575.59,4575.59,4575.59,0],["2018-11-12",4575.59,4575.59,4575.59,4575.59,0],["2018-11-13",4575.59,4575.59,4575.59,4575.59,0],["2018-11-14",4575.59,4575.59,4575.59,4575.59,0],["2018-11-15",4575.59,4575.59,4575.59,4575.59,0],["2018-11-16",4575.59,4575.59,4575.59,4575.59,0],["2018-11-19",4575.59,4575.59,4575.59,4575.59,0],["2018-11-20",4575.59,4575.59,4575.59,4575.59,0],["2018-11-21",4575.59,4575.59,4575.59,4575.59,0],["2018-11-22",4575.59,4575.59,4575.59,4575.59,0],["2018-11-23",4575.59,4575.59,4575.59,4575.59,0],["2018-11-26",4575.59,4575.59,4575.59,4575.59,100],["2018-11-27",4575.59,4575.59,4575.59,4575.59,0],["2018-11-28",4670.91,4766.24,4670.91,4766.24,2100],["2018-11-29",4766.24,4766.24,4766.24,4766.24,1000],["2018-11-30",4766.24,4766.24,4766.24,4766.24,0],["2018-12-03",4766.24,4766.24,4766.24,4766.24,0],["2018-12-04",4766.24,4766.24,4766.24,4766.24,0],["2018-12-05",4766.24,4766.24,4766.24,4766.24,0],["2018-12-06",4766.24,4766.24,4766.24,4766.24,2500],["2018-12-07",4766.24,4766.24,4766.24,4766.24,0],["2018-12-10",4766.24,4766.24,4766.24,4766.24,4200],["2018-12-11",4766.24,4766.24,4766.24,4766.24,0],["2018-12-12",4766.24,4766.24,4766.24,4766.24,2000],["2018-12-13",4766.24,4766.24,4766.24,4766.24,0],["2018-12-14",4766.24,4766.24,4766.24,4766.24,0],["2018-12-17",4766.24,4766.24,4766.24,4766.24,2300],["2018-12-18",4766.24,4766.24,4766.24,4766.24,1000],["2018-12-19",4766.24,4766.24,4766.24,4766.24,0],["2018-12-20",4718.58,4718.58,4718.58,4718.58,100],["2018-12-21",4718.58,4766.24,4718.58,4766.24,2200],["2018-12-24",4718.58,4718.58,4718.58,4718.58,0],["2018-12-25",4718.58,4718.58,4718.58,4718.58,0],["2018-12-26",4718.58,4718.58,4718.58,4718.58,0],["2018-12-27",4718.58,4718.58,4718.58,4718.58,0],["2018-12-28",4718.58,4718.58,4718.58,4718.58,0],["2019-01-02",4718.58,4718.58,4718.58,4718.58,0],["2019-01-03",4718.58,4718.58,4718.58,4718.58,0],["2019-01-04",4718.58,4718.58,4718.58,4718.58,0],["2019-01-07",4718.58,4718.58,4718.58,4718.58,0],["2019-01-08",4718.58,4718.58,4718.58,4718.58,0],["2019-01-09",4718.58,4718.58,4718.58,4718.58,0],["2019-01-10",4718.58,4718.58,4718.58,4718.58,0],["2019-01-11",4718.58,4718.58,4718.58,4718.58,0],["2019-01-14",4718.58,4718.58,4718.58,4718.58,0],["2019-01-15",4718.58,4718.58,4718.58,4718.58,1000],["2019-01-16",4718.58,4718.58,4718.58,4718.58,0],["2019-01-17",4718.58,4718.58,4718.58,4718.58,3000],["2019-01-18",4670.91,4670.91,4670.91,4670.91,1800],["2019-01-21",4766.24,4766.24,4766.24,4766.24,1000],["2019-01-22",4766.24,4766.24,4766.24,4766.24,0],["2019-01-23",4718.58,4718.58,4718.58,4718.58,1000],["2019-01-24",4718.58,4766.24,4718.58,4766.24,2100],["2019-01-25",4718.58,4718.58,4718.58,4718.58,1000],["2019-01-28",4766.24,4766.24,4766.24,4766.24,100],["2019-01-29",4766.24,4766.24,4766.24,4766.24,0],["2019-01-30",4766.24,4766.24,4766.24,4766.24,5900],["2019-01-31",4766.24,4766.24,4766.24,4766.24,0],["2019-02-01",4766.24,4766.24,4766.24,4766.24,0],["2019-02-11",4766.24,4766.24,4766.24,4766.24,2000],["2019-02-12",4766.24,4766.24,4766.24,4766.24,0],["2019-02-13",4766.24,4766.24,4766.24,4766.24,0],["2019-02-14",4766.24,4766.24,4766.24,4766.24,0],["2019-02-15",4766.24,4766.24,4766.24,4766.24,0],["2019-02-18",4766.24,4766.24,4766.24,4766.24,0],["2019-02-19",4766.24,4766.24,4766.24,4766.24,0],["2019-02-20",4766.24,4766.24,4766.24,4766.24,0],["2019-02-21",4766.24,4766.24,4766.24,4766.24,0],["2019-02-22",4766.24,4766.24,4766.24,4766.24,0],["2019-02-25",4766.24,4766.24,4766.24,4766.24,0],["2019-02-26",4766.24,4766.24,4766.24,4766.24,0],["2019-02-27",4766.24,4766.24,4766.24,4766.24,0],["2019-02-28",4766.24,4766.24,4766.24,4766.24,0],["2019-03-01",4766.24,4766.24,4766.24,4766.24,0],["2019-03-04",4766.24,4766.24,4766.24,4766.24,0],["2019-03-05",4766.24,4766.24,4766.24,4766.24,0],["2019-03-06",4766.24,4766.24,4766.24,4766.24,0],["2019-03-07",4766.24,4766.24,4766.24,4766.24,0],["2019-03-08",4766.24,4766.24,4766.24,4766.24,0],["2019-03-11",4766.24,4766.24,4766.24,4766.24,0],["2019-03-12",4766.24,4766.24,4766.24,4766.24,0],["2019-03-13",4289.61,4289.61,4289.61,4289.61,100],["2019-03-14",4289.61,4289.61,4289.61,4289.61,0],["2019-03-15",4289.61,4289.61,4289.61,4289.61,0],["2019-03-18",4289.61,4289.61,4289.61,4289.61,0],["2019-03-19",4289.61,4289.61,4289.61,4289.61,0],["2019-03-20",4766.24,4766.24,4766.24,4766.24,4600],["2019-03-21",4670.91,4670.91,4670.91,4670.91,1000],["2019-03-22",4670.91,4670.91,4670.91,4670.91,3900],["2019-03-25",4670.91,4670.91,4670.91,4670.91,0],["2019-03-26",4670.91,4670.91,4670.91,4670.91,0],["2019-03-27",4670.91,4670.91,4670.91,4670.91,0],["2019-03-28",4670.91,4670.91,4670.91,4670.91,0],["2019-03-29",4670.91,4670.91,4670.91,4670.91,0],["2019-04-01",4670.91,4670.91,4670.91,4670.91,0],["2019-04-02",4289.61,4289.61,4289.61,4289.61,1200],["2019-04-03",4289.61,4289.61,4289.61,4289.61,300],["2019-04-04",4289.61,4289.61,4289.61,4289.61,0],["2019-04-05",4289.61,4289.61,4289.61,4289.61,0],["2019-04-08",4289.61,4289.61,4289.61,4289.61,0],["2019-04-09",4289.61,4289.61,4289.61,4289.61,0],["2019-04-10",4289.61,4289.61,4289.61,4289.61,0],["2019-04-11",4289.61,4289.61,4289.61,4289.61,0],["2019-04-12",4337.28,4337.28,4337.28,4337.28,1000],["2019-04-16",4337.28,4337.28,4337.28,4337.28,0],["2019-04-17",4337.28,4337.28,4337.28,4337.28,0],["2019-04-18",4337.28,4337.28,4337.28,4337.28,0],["2019-04-19",4337.28,4337.28,4337.28,4337.28,0],["2019-04-22",4337.28,4337.28,4337.28,4337.28,0],["2019-04-23",4337.28,4718.58,4337.28,4718.58,1100],["2019-04-24",4384.94,4384.94,4384.94,4384.94,0],["2019-04-25",4289.61,4289.61,4289.61,4289.61,500],["2019-04-26",4289.61,4289.61,4289.61,4289.61,100],["2019-05-02",4289.61,4289.61,4289.61,4289.61,300],["2019-05-03",4289.61,4289.61,4289.61,4289.61,1900],["2019-05-06",4289.61,4289.61,4289.61,4289.61,0],["2019-05-07",4289.61,4289.61,4289.61,4289.61,0],["2019-05-08",4289.61,4289.61,4289.61,4289.61,200],["2019-05-09",4289.61,4289.61,4289.61,4289.61,2000],["2019-05-10",4289.61,4289.61,4289.61,4289.61,0],["2019-05-13",4289.61,4289.61,4289.61,4289.61,200],["2019-05-14",4289.61,4289.61,4289.61,4289.61,0],["2019-05-15",4289.61,4289.61,4289.61,4289.61,0],["2019-05-16",4289.61,4289.61,4289.61,4289.61,0],["2019-05-17",4289.61,4289.61,4289.61,4289.61,100],["2019-05-20",4289.61,4289.61,4289.61,4289.61,0],["2019-05-21",4289.61,4289.61,4289.61,4289.61,0],["2019-05-22",4289.61,4289.61,4289.61,4289.61,0],["2019-05-23",4289.61,4289.61,4289.61,4289.61,0],["2019-05-24",4289.61,4289.61,4289.61,4289.61,0],["2019-05-27",4289.61,4289.61,4289.61,4289.61,0],["2019-05-28",4289.61,4289.61,4289.61,4289.61,0],["2019-05-29",4289.61,4289.61,4289.61,4289.61,0],["2019-05-30",4289.61,4289.61,4289.61,4289.61,0],["2019-05-31",4289.61,4289.61,4289.61,4289.61,0],["2019-06-03",4289.61,4289.61,4289.61,4289.61,0],["2019-06-04",4289.61,4289.61,4289.61,4289.61,0],["2019-06-05",4289.61,4289.61,4289.61,4289.61,0],["2019-06-06",4289.61,4289.61,4289.61,4289.61,0],["2019-06-07",4289.61,4289.61,4289.61,4289.61,0],["2019-06-10",4289.61,4289.61,4289.61,4289.61,0],["2019-06-11",4289.61,4289.61,4289.61,4289.61,0],["2019-06-12",4909.23,4909.23,4909.23,4909.23,100],["2019-06-13",4909.23,4909.23,4909.23,4909.23,0],["2019-06-14",4909.23,4909.23,4909.23,4909.23,0],["2019-06-17",4909.23,4909.23,4909.23,4909.23,0],["2019-06-18",4909.23,4909.23,4909.23,4909.23,0],["2019-06-19",4909.23,4909.23,4909.23,4909.23,0],["2019-06-20",4909.23,4909.23,4909.23,4909.23,0],["2019-06-21",4909.23,4909.23,4909.23,4909.23,0],["2019-06-24",4909.23,4909.23,4909.23,4909.23,0],["2019-06-25",4909.23,4909.23,4909.23,4909.23,0],["2019-06-26",4909.23,4909.23,4909.23,4909.23,0],["2019-06-27",4909.23,4909.23,4909.23,4909.23,0],["2019-06-28",4909.23,4909.23,4909.23,4909.23,0],["2019-07-01",4909.23,4909.23,4909.23,4909.23,0],["2019-07-02",4909.23,4909.23,4909.23,4909.23,0],["2019-07-03",4909.23,4909.23,4909.23,4909.23,0],["2019-07-04",4909.23,4909.23,4909.23,4909.23,0],["2019-07-05",4909.23,4909.23,4909.23,4909.23,0],["2019-07-08",4909.23,4909.23,4909.23,4909.23,0],["2019-07-09",4909.23,4909.23,4909.23,4909.23,0],["2019-07-10",4909.23,4909.23,4909.23,4909.23,0],["2019-07-11",4909.23,4909.23,4909.23,4909.23,0],["2019-07-12",4909.23,4909.23,4909.23,4909.23,0],["2019-07-15",4289.61,4289.61,4194.29,4194.29,4000],["2019-07-16",4051.3,4051.3,4051.3,4051.3,100],["2019-07-17",4051.3,4051.3,4051.3,4051.3,0],["2019-07-18",4289.61,4289.61,4289.61,4289.61,10300],["2019-07-19",4289.61,4289.61,4289.61,4289.61,0],["2019-07-22",4289.61,4289.61,4289.61,4289.61,0],["2019-07-23",4289.61,4289.61,4289.61,4289.61,0],["2019-07-24",4289.61,4289.61,4289.61,4289.61,0],["2019-07-25",4289.61,4289.61,4289.61,4289.61,0],["2019-07-26",4289.61,4289.61,4289.61,4289.61,1400],["2019-07-29",4289.61,4289.61,4289.61,4289.61,0],["2019-07-30",4289.61,4289.61,4289.61,4289.61,0],["2019-07-31",4289.61,4289.61,4289.61,4289.61,0],["2019-08-01",4289.61,4289.61,4289.61,4289.61,0],["2019-08-02",4289.61,4289.61,4289.61,4289.61,0],["2019-08-05",4289.61,4289.61,4289.61,4289.61,0],["2019-08-06",4289.61,4289.61,4289.61,4289.61,0],["2019-08-07",4289.61,4289.61,4289.61,4289.61,0],["2019-08-08",4289.61,4289.61,4289.61,4289.61,0],["2019-08-09",4289.61,4289.61,4289.61,4289.61,8200],["2019-08-12",4289.61,4289.61,4289.61,4289.61,500],["2019-08-13",4289.61,4289.61,4289.61,4289.61,0],["2019-08-14",4289.61,4289.61,4289.61,4289.61,0],["2019-08-15",4289.61,4289.61,4289.61,4289.61,0],["2019-08-16",4289.61,4289.61,4289.61,4289.61,0],["2019-08-19",4289.61,4289.61,4289.61,4289.61,6500],["2019-08-20",4289.61,4289.61,4289.61,4289.61,0],["2019-08-21",4289.61,4289.61,4289.61,4289.61,0],["2019-08-22",4289.61,4289.61,4289.61,4289.61,0],["2019-08-23",4289.61,4289.61,4289.61,4289.61,0],["2019-08-26",4289.61,4289.61,4289.61,4289.61,0],["2019-08-27",4289.61,4289.61,4289.61,4289.61,0],["2019-08-28",4289.61,4289.61,4289.61,4289.61,0],["2019-08-29",4289.61,4289.61,4289.61,4289.61,0],["2019-08-30",4289.61,4289.61,4289.61,4289.61,0],["2019-09-03",4289.61,4289.61,4289.61,4289.61,0],["2019-09-04",4289.61,4289.61,4289.61,4289.61,0],["2019-09-05",4289.61,4289.61,4289.61,4289.61,1900],["2019-09-06",4289.61,4289.61,4289.61,4289.61,0],["2019-09-09",4289.61,4289.61,4289.61,4289.61,1900],["2019-09-10",4289.61,4289.61,4289.61,4289.61,0],["2019-09-11",4289.61,4289.61,4289.61,4289.61,0],["2019-09-12",4289.61,4289.61,4289.61,4289.61,0],["2019-09-13",4289.61,4289.61,4289.61,4289.61,0],["2019-09-16",4289.61,4289.61,4289.61,4289.61,1000],["2019-09-17",4289.61,4289.61,4289.61,4289.61,0],["2019-09-18",4289.61,4289.61,4289.61,4289.61,5700],["2019-09-19",4289.61,4289.61,4289.61,4289.61,3800],["2019-09-20",4289.61,4289.61,4289.61,4289.61,0],["2019-09-23",4289.61,4289.61,4289.61,4289.61,0],["2019-09-24",4289.61,4289.61,4289.61,4289.61,0],["2019-09-25",4289.61,4289.61,4289.61,4289.61,0],["2019-09-26",4289.61,4289.61,4289.61,4289.61,0],["2019-09-27",4289.61,4289.61,4289.61,4289.61,1000],["2019-09-30",4289.61,4289.61,4289.61,4289.61,100],["2019-10-01",4289.61,4289.61,4289.61,4289.61,2000],["2019-10-02",4289.61,4289.61,4289.61,4289.61,0],["2019-10-03",4289.61,4289.61,4289.61,4289.61,5000],["2019-10-04",4289.61,4289.61,4289.61,4289.61,5000],["2019-10-07",4241.95,4241.95,4241.95,4241.95,5100],["2019-10-08",4241.95,4241.95,4241.95,4241.95,5000],["2019-10-09",4241.95,4241.95,4241.95,4241.95,3000],["2019-10-10",4241.95,4241.95,4241.95,4241.95,0],["2019-10-11",4241.95,4241.95,4241.95,4241.95,0],["2019-10-14",4241.95,4241.95,4241.95,4241.95,3000],["2019-10-15",4241.95,4241.95,4241.95,4241.95,0],["2019-10-16",4241.95,4241.95,4241.95,4241.95,0],["2019-10-17",4241.95,4241.95,4241.95,4241.95,0],["2019-10-18",4241.95,4241.95,4241.95,4241.95,3000],["2019-10-21",4241.95,4241.95,4241.95,4241.95,0],["2019-10-22",4241.95,4241.95,4241.95,4241.95,6000],["2019-10-23",4241.95,4241.95,4241.95,4241.95,0],["2019-10-24",4241.95,4241.95,4241.95,4241.95,0],["2019-10-25",4241.95,4241.95,4241.95,4241.95,1100],["2019-10-28",4241.95,4241.95,4241.95,4241.95,0],["2019-10-29",4241.95,4241.95,4241.95,4241.95,0],["2019-10-30",4241.95,4241.95,4241.95,4241.95,0],["2019-10-31",4241.95,4241.95,4241.95,4241.95,0],["2019-11-01",4241.95,4241.95,4241.95,4241.95,0],["2019-11-04",4241.95,4241.95,4241.95,4241.95,0],["2019-11-05",4241.95,4241.95,4241.95,4241.95,0],["2019-11-06",4241.95,4241.95,4241.95,4241.95,0],["2019-11-07",4241.95,4241.95,4241.95,4241.95,900],["2019-11-08",4241.95,4241.95,4241.95,4241.95,0],["2019-11-11",4241.95,4241.95,4241.95,4241.95,0],["2019-11-12",4241.95,4241.95,4241.95,4241.95,0],["2019-11-13",4241.95,4241.95,4241.95,4241.95,0],["2019-11-14",4241.95,4241.95,4241.95,4241.95,0],["2019-11-15",4241.95,4241.95,4241.95,4241.95,0],["2019-11-18",4241.95,4241.95,4241.95,4241.95,0],["2019-11-19",4241.95,4241.95,4241.95,4241.95,0],["2019-11-20",4241.95,4241.95,4241.95,4241.95,0],["2019-11-21",4241.95,4241.95,4241.95,4241.95,0],["2019-11-22",4241.95,4241.95,4241.95,4241.95,0],["2019-11-25",4241.95,4241.95,4241.95,4241.95,0],["2019-11-26",4241.95,4241.95,4241.95,4241.95,0],["2019-11-27",4241.95,4241.95,4241.95,4241.95,0],["2019-11-28",4241.95,4241.95,4241.95,4241.95,0],["2019-11-29",4241.95,4241.95,4241.95,4241.95,0],["2019-12-02",4241.95,4241.95,4241.95,4241.95,0],["2019-12-03",4241.95,4241.95,4241.95,4241.95,0],["2019-12-04",4241.95,4241.95,4241.95,4241.95,0],["2019-12-05",4146.63,4146.63,4146.63,4146.63,5700],["2019-12-06",4146.63,4146.63,4146.63,4146.63,0],["2019-12-09",3574.68,3812.99,3574.68,3812.99,1000],["2019-12-10",3908.32,3908.32,3908.32,3908.32,500],["2019-12-11",3908.32,3908.32,3908.32,3908.32,0],["2019-12-12",3908.32,3908.32,3908.32,3908.32,0],["2019-12-13",3908.32,3908.32,3908.32,3908.32,0],["2019-12-16",3908.32,3908.32,3908.32,3908.32,0],["2019-12-17",3908.32,3908.32,3908.32,3908.32,0],["2019-12-18",3908.32,3908.32,3908.32,3908.32,0],["2019-12-19",3908.32,3908.32,3908.32,3908.32,0],["2019-12-20",3908.32,3908.32,3908.32,3908.32,0],["2019-12-23",3908.32,3908.32,3908.32,3908.32,0],["2019-12-24",4194.29,4194.29,4194.29,4194.29,1600],["2019-12-25",4194.29,4194.29,4194.29,4194.29,0],["2019-12-26",4194.29,4194.29,4194.29,4194.29,0],["2019-12-27",4194.29,4194.29,4194.29,4194.29,0],["2019-12-30",4194.29,4194.29,4194.29,4194.29,0],["2019-12-31",4194.29,4194.29,4194.29,4194.29,0],["2020-01-02",4194.29,4194.29,4194.29,4194.29,0],["2020-01-03",4194.29,4194.29,4194.29,4194.29,0],["2020-01-06",4194.29,4194.29,4194.29,4194.29,0],["2020-01-07",4194.29,4194.29,4194.29,4194.29,0],["2020-01-08",4194.29,4194.29,4194.29,4194.29,0],["2020-01-09",4194.29,4194.29,4194.29,4194.29,0],["2020-01-10",3574.68,4194.29,3574.68,4194.29,2000],["2020-01-13",3622.34,3622.34,3622.34,3622.34,0],["2020-01-14",3622.34,3622.34,3622.34,3622.34,0],["2020-01-15",3622.34,3622.34,3622.34,3622.34,0],["2020-01-16",3622.34,3622.34,3622.34,3622.34,0],["2020-01-17",3622.34,3622.34,3622.34,3622.34,0],["2020-01-20",3622.34,3622.34,3622.34,3622.34,0],["2020-01-21",3622.34,3622.34,3622.34,3622.34,0],["2020-01-22",3622.34,3622.34,3622.34,3622.34,0],["2020-01-30",3622.34,3622.34,3622.34,3622.34,0],["2020-01-31",3622.34,3622.34,3622.34,3622.34,0],["2020-02-03",3622.34,3622.34,3622.34,3622.34,0],["2020-02-04",3622.34,3622.34,3622.34,3622.34,0],["2020-02-05",3622.34,3622.34,3622.34,3622.34,0],["2020-02-06",3622.34,3622.34,3622.34,3622.34,0],["2020-02-07",3622.34,3622.34,3622.34,3622.34,0],["2020-02-10",3622.34,3622.34,3622.34,3622.34,0],["2020-02-11",3622.34,3622.34,3622.34,3622.34,0],["2020-02-12",3622.34,3622.34,3622.34,3622.34,0],["2020-02-13",4051.3,4051.3,4051.3,4051.3,300],["2020-02-14",4051.3,4051.3,4051.3,4051.3,0],["2020-02-17",4051.3,4051.3,4051.3,4051.3,1000],["2020-02-18",4051.3,4051.3,4051.3,4051.3,0],["2020-02-19",4051.3,4051.3,4051.3,4051.3,0],["2020-02-20",3812.99,3812.99,3812.99,3812.99,100],["2020-02-21",3812.99,3812.99,3812.99,3812.99,0],["2020-02-24",3812.99,3812.99,3812.99,3812.99,0],["2020-02-25",3812.99,3812.99,3812.99,3812.99,0],["2020-02-26",3812.99,3812.99,3812.99,3812.99,0],["2020-02-27",3812.99,3812.99,3812.99,3812.99,0],["2020-02-28",3812.99,3812.99,3812.99,3812.99,0],["2020-03-02",3812.99,3812.99,3812.99,3812.99,0],["2020-03-03",3812.99,3812.99,3812.99,3812.99,0],["2020-03-04",3812.99,3812.99,3812.99,3812.99,0],["2020-03-05",3812.99,3812.99,3812.99,3812.99,0],["2020-03-06",3812.99,3812.99,3812.99,3812.99,0],["2020-03-09",3812.99,3812.99,3812.99,3812.99,0],["2020-03-10",3812.99,3812.99,3812.99,3812.99,0],["2020-03-11",3812.99,3812.99,3812.99,3812.99,0],["2020-03-12",3812.99,3812.99,3812.99,3812.99,0],["2020-03-13",3812.99,3812.99,3812.99,3812.99,0],["2020-03-16",3812.99,3812.99,3812.99,3812.99,0],["2020-03-17",3812.99,3812.99,3812.99,3812.99,0],["2020-03-18",3812.99,3812.99,3812.99,3812.99,0],["2020-03-19",3812.99,3812.99,3812.99,3812.99,0],["2020-03-20",3812.99,3812.99,3812.99,3812.99,0],["2020-03-23",3812.99,3812.99,3812.99,3812.99,0],["2020-03-24",3812.99,3812.99,3812.99,3812.99,0],["2020-03-25",3812.99,3812.99,3812.99,3812.99,0],["2020-03-26",3812.99,3812.99,3812.99,3812.99,0],["2020-03-27",3812.99,3812.99,3812.99,3812.99,0],["2020-03-30",3812.99,3812.99,3812.99,3812.99,0],["2020-03-31",3812.99,3812.99,3812.99,3812.99,0],["2020-04-01",3812.99,3812.99,3812.99,3812.99,0],["2020-04-03",3812.99,3812.99,3812.99,3812.99,0],["2020-04-06",3812.99,3812.99,3812.99,3812.99,0],["2020-04-07",3812.99,3812.99,3812.99,3812.99,0],["2020-04-08",3812.99,3812.99,3812.99,3812.99,0],["2020-04-09",3812.99,3812.99,3812.99,3812.99,0],["2020-04-10",3812.99,3812.99,3812.99,3812.99,0],["2020-04-13",3812.99,3812.99,3812.99,3812.99,0],["2020-04-14",3812.99,3812.99,3812.99,3812.99,0],["2020-04-15",3812.99,3812.99,3812.99,3812.99,0],["2020-04-16",3812.99,3812.99,3812.99,3812.99,0],["2020-04-17",3812.99,3812.99,3812.99,3812.99,0],["2020-04-20",3812.99,3812.99,3812.99,3812.99,0],["2020-04-21",3812.99,3812.99,3812.99,3812.99,0],["2020-04-22",3812.99,3812.99,3812.99,3812.99,0],["2020-04-23",3812.99,3812.99,3812.99,3812.99,0],["2020-04-24",3812.99,3812.99,3812.99,3812.99,0],["2020-04-27",3812.99,3812.99,3812.99,3812.99,0],["2020-04-28",3812.99,3812.99,3812.99,3812.99,0],["2020-04-29",3812.99,3812.99,3812.99,3812.99,0],["2020-05-04",3812.99,3812.99,3812.99,3812.99,0],["2020-05-05",4289.61,4289.61,4289.61,4289.61,1900],["2020-05-06",4289.61,4289.61,4289.61,4289.61,0],["2020-05-07",4241.95,4241.95,4241.95,4241.95,1300],["2020-05-08",4241.95,4241.95,4241.95,4241.95,0],["2020-05-11",4241.95,4241.95,4241.95,4241.95,0],["2020-05-12",3812.99,3812.99,3812.99,3812.99,2000],["2020-05-13",3812.99,3812.99,3812.99,3812.99,0],["2020-05-14",3812.99,3812.99,3812.99,3812.99,0],["2020-05-15",3812.99,3812.99,3812.99,3812.99,0],["2020-05-18",3812.99,3812.99,3812.99,3812.99,0],["2020-05-19",3812.99,3812.99,3812.99,3812.99,0],["2020-05-20",3812.99,3812.99,3812.99,3812.99,1600],["2020-05-21",3812.99,3812.99,3812.99,3812.99,0],["2020-05-22",3812.99,3812.99,3812.99,3812.99,0],["2020-05-25",3812.99,3812.99,3812.99,3812.99,0],["2020-05-26",3812.99,3812.99,3812.99,3812.99,0],["2020-05-27",3812.99,3812.99,3812.99,3812.99,0],["2020-05-28",3812.99,3812.99,3812.99,3812.99,0],["2020-05-29",3812.99,3812.99,3812.99,3812.99,100],["2020-06-01",3812.99,3812.99,3812.99,3812.99,1800],["2020-06-02",3812.99,3812.99,3812.99,3812.99,2200],["2020-06-03",3812.99,3812.99,3812.99,3812.99,0],["2020-06-04",3812.99,3812.99,3812.99,3812.99,0],["2020-06-05",3812.99,3812.99,3812.99,3812.99,0],["2020-06-08",3812.99,3812.99,3812.99,3812.99,0],["2020-06-09",3812.99,3812.99,3812.99,3812.99,1000],["2020-06-10",3812.99,3812.99,3812.99,3812.99,100],["2020-06-11",3765.33,3765.33,3765.33,3765.33,1400],["2020-06-12",3765.33,3765.33,3765.33,3765.33,0],["2020-06-15",3765.33,3765.33,3765.33,3765.33,0],["2020-06-16",3765.33,3765.33,3765.33,3765.33,0],["2020-06-17",3765.33,3765.33,3765.33,3765.33,0],["2020-06-18",3765.33,3765.33,3765.33,3765.33,0],["2020-06-19",3765.33,3765.33,3765.33,3765.33,0],["2020-06-22",3765.33,3765.33,3765.33,3765.33,0],["2020-06-23",3765.33,3765.33,3765.33,3765.33,0],["2020-06-24",3765.33,3765.33,3765.33,3765.33,0],["2020-06-25",3765.33,3765.33,3765.33,3765.33,0],["2020-06-26",3765.33,3765.33,3765.33,3765.33,0],["2020-06-29",3765.33,3765.33,3765.33,3765.33,0],["2020-06-30",3765.33,3765.33,3765.33,3765.33,0],["2020-07-01",3765.33,3765.33,3765.33,3765.33,0],["2020-07-02",3765.33,3765.33,3765.33,3765.33,0],["2020-07-03",3765.33,3765.33,3765.33,3765.33,0],["2020-07-06",3765.33,3765.33,3765.33,3765.33,0],["2020-07-07",3765.33,3765.33,3765.33,3765.33,0],["2020-07-08",3765.33,3765.33,3765.33,3765.33,0],["2020-07-09",3765.33,3765.33,3765.33,3765.33,0],["2020-07-10",3765.33,3765.33,3765.33,3765.33,0],["2020-07-13",3765.33,3765.33,3765.33,3765.33,0],["2020-07-14",3765.33,3765.33,3765.33,3765.33,0],["2020-07-15",3765.33,3765.33,3765.33,3765.33,0],["2020-07-16",3765.33,3765.33,3765.33,3765.33,0],["2020-07-17",3765.33,3765.33,3765.33,3765.33,0],["2020-07-20",3765.33,3765.33,3765.33,3765.33,0],["2020-07-21",3765.33,3765.33,3765.33,3765.33,0],["2020-07-22",3765.33,3765.33,3765.33,3765.33,0],["2020-07-23",3765.33,3765.33,3765.33,3765.33,0],["2020-07-24",3765.33,3765.33,3765.33,3765.33,0],["2020-07-27",3765.33,3765.33,3765.33,3765.33,0],["2020-07-28",3765.33,3765.33,3765.33,3765.33,0],["2020-07-29",3765.33,3765.33,3765.33,3765.33,0],["2020-07-30",3765.33,3765.33,3765.33,3765.33,0],["2020-07-31",3765.33,3765.33,3765.33,3765.33,0],["2020-08-03",3765.33,3765.33,3765.33,3765.33,0],["2020-08-04",3765.33,3765.33,3765.33,3765.33,0],["2020-08-05",3765.33,3765.33,3765.33,3765.33,0],["2020-08-06",3765.33,3765.33,3765.33,3765.33,0],["2020-08-07",3765.33,3765.33,3765.33,3765.33,0],["2020-08-10",3765.33,3765.33,3765.33,3765.33,0],["2020-08-11",3765.33,3765.33,3765.33,3765.33,0],["2020-08-12",3765.33,3765.33,3765.33,3765.33,0],["2020-08-13",3765.33,3765.33,3765.33,3765.33,0],["2020-08-14",3765.33,3765.33,3765.33,3765.33,0],["2020-08-17",3765.33,3765.33,3765.33,3765.33,0],["2020-08-18",3717.67,3717.67,3717.67,3717.67,3600],["2020-08-19",3717.67,3717.67,3717.67,3717.67,0],["2020-08-20",3717.67,3717.67,3717.67,3717.67,0],["2020-08-21",3717.67,3717.67,3717.67,3717.67,0],["2020-08-24",3717.67,3717.67,3717.67,3717.67,0],["2020-08-25",3670.0,3670.0,3670.0,3670.0,6500],["2020-08-26",3574.68,3574.68,3574.68,3574.68,2000],["2020-08-27",3574.68,3574.68,3574.68,3574.68,0],["2020-08-28",3574.68,3574.68,3574.68,3574.68,0],["2020-08-31",3574.68,3574.68,3574.68,3574.68,0],["2020-09-01",3574.68,3574.68,3574.68,3574.68,0],["2020-09-03",3527.02,3527.02,3527.02,3527.02,2200],["2020-09-04",3527.02,3527.02,3527.02,3527.02,0],["2020-09-07",3479.35,3479.35,3479.35,3479.35,1900],["2020-09-08",3479.35,3479.35,3479.35,3479.35,0],["2020-09-09",3479.35,3479.35,3479.35,3479.35,0],["2020-09-10",3479.35,3479.35,3479.35,3479.35,0],["2020-09-11",3479.35,3479.35,3479.35,3479.35,0],["2020-09-14",3479.35,3479.35,3479.35,3479.35,0],["2020-09-15",3479.35,3479.35,3479.35,3479.35,0],["2020-09-16",3479.35,3479.35,3479.35,3479.35,0],["2020-09-17",3479.35,3479.35,3479.35,3479.35,0],["2020-09-18",3479.35,3479.35,3479.35,3479.35,0],["2020-09-21",3479.35,3479.35,3479.35,3479.35,0],["2020-09-22",3479.35,3479.35,3479.35,3479.35,0],["2020-09-23",3479.35,3479.35,3479.35,3479.35,0],["2020-09-24",3479.35,3479.35,3479.35,3479.35,0],["2020-09-25",3479.35,3479.35,3479.35,3479.35,0],["2020-09-28",3479.35,3479.35,3479.35,3479.35,0],["2020-09-29",3479.35,3479.35,3479.35,3479.35,0],["2020-09-30",3479.35,3479.35,3479.35,3479.35,0],["2020-10-01",3479.35,3479.35,3479.35,3479.35,0],["2020-10-02",3479.35,3479.35,3479.35,3479.35,0],["2020-10-05",3479.35,3479.35,3479.35,3479.35,0],["2020-10-06",3479.35,3479.35,3479.35,3479.35,0],["2020-10-07",3479.35,3479.35,3479.35,3479.35,0],["2020-10-08",3479.35,3479.35,3479.35,3479.35,0],["2020-10-09",3479.35,3479.35,3479.35,3479.35,0],["2020-10-12",3479.35,3479.35,3479.35,3479.35,0],["2020-10-13",3479.35,3479.35,3479.35,3479.35,0],["2020-10-14",3479.35,3479.35,3479.35,3479.35,0],["2020-10-15",3479.35,3479.35,3479.35,3479.35,0],["2020-10-16",3479.35,3479.35,3479.35,3479.35,0],["2020-10-19",3479.35,3479.35,3479.35,3479.35,0],["2020-10-20",3479.35,3479.35,3479.35,3479.35,0],["2020-10-21",3479.35,3479.35,3479.35,3479.35,0],["2020-10-22",3479.35,3479.35,3479.35,3479.35,0],["2020-10-23",3479.35,3479.35,3479.35,3479.35,0],["2020-10-26",3479.35,3479.35,3479.35,3479.35,0],["2020-10-27",3479.35,3479.35,3479.35,3479.35,0],["2020-10-28",3479.35,3479.35,3479.35,3479.35,0],["2020-10-29",3479.35,3479.35,3479.35,3479.35,0],["2020-10-30",3479.35,3479.35,3479.35,3479.35,0],["2020-11-02",3479.35,3479.35,3479.35,3479.35,0],["2020-11-03",3479.35,3479.35,3479.35,3479.35,0],["2020-11-04",3479.35,3479.35,3479.35,3479.35,0],["2020-11-05",3479.35,3479.35,3479.35,3479.35,0],["2020-11-06",3479.35,3479.35,3479.35,3479.35,0],["2020-11-09",3479.35,3479.35,3479.35,3479.35,3300],["2020-11-10",3479.35,3479.35,3479.35,3479.35,0],["2020-11-11",3479.35,3479.35,3479.35,3479.35,0],["2020-11-12",3479.35,3479.35,3479.35,3479.35,0],["2020-11-13",3479.35,3479.35,3479.35,3479.35,0],["2020-11-16",3479.35,3479.35,3479.35,3479.35,0],["2020-11-17",3479.35,3479.35,3479.35,3479.35,0],["2020-11-18",3479.35,3479.35,3479.35,3479.35,0],["2020-11-19",3479.35,3479.35,3479.35,3479.35,0],["2020-11-20",3479.35,3479.35,3479.35,3479.35,0],["2020-11-23",3479.35,3479.35,3479.35,3479.35,0],["2020-11-24",3479.35,3479.35,3479.35,3479.35,0],["2020-11-25",3479.35,3479.35,3479.35,3479.35,0],["2020-11-26",3479.35,3479.35,3479.35,3479.35,0],["2020-11-27",3479.35,3479.35,3479.35,3479.35,0],["2020-11-30",3479.35,3479.35,3479.35,3479.35,0],["2020-12-01",3479.35,3479.35,3479.35,3479.35,0],["2020-12-02",3479.35,3479.35,3479.35,3479.35,0],["2020-12-03",3479.35,3479.35,3479.35,3479.35,0],["2020-12-04",3479.35,3479.35,3479.35,3479.35,0],["2020-12-07",3479.35,3479.35,3479.35,3479.35,0],["2020-12-08",3479.35,3479.35,3479.35,3479.35,0],["2020-12-09",3479.35,3479.35,3479.35,3479.35,0],["2020-12-10",3479.35,3479.35,3479.35,3479.35,0],["2020-12-11",3479.35,3479.35,3479.35,3479.35,0],["2020-12-14",3479.35,3479.35,3479.35,3479.35,0],["2020-12-15",3479.35,3479.35,3479.35,3479.35,0],["2020-12-16",3479.35,3479.35,3479.35,3479.35,0],["2020-12-17",3479.35,3479.35,3479.35,3479.35,0],["2020-12-18",3479.35,3479.35,3479.35,3479.35,11800],["2020-12-21",3479.35,3479.35,3479.35,3479.35,0],["2020-12-22",3479.35,3479.35,3479.35,3479.35,0],["2020-12-23",3479.35,3479.35,3479.35,3479.35,0],["2020-12-24",3479.35,3479.35,3479.35,3479.35,0],["2020-12-25",3479.35,3479.35,3479.35,3479.35,0],["2020-12-28",3479.35,3479.35,3479.35,3479.35,0],["2020-12-29",3479.35,3479.35,3479.35,3479.35,0],["2020-12-30",3479.35,3479.35,3479.35,3479.35,0],["2020-12-31",3479.35,3479.35,3479.35,3479.35,0],["2021-01-04",3479.35,3479.35,3479.35,3479.35,0],["2021-01-05",3479.35,3479.35,3479.35,3479.35,0],["2021-01-06",3479.35,3479.35,3479.35,3479.35,0],["2021-01-07",3479.35,3479.35,3479.35,3479.35,0],["2021-01-08",3479.35,3479.35,3479.35,3479.35,0],["2021-01-11",3479.35,3479.35,3479.35,3479.35,0],["2021-01-12",3479.35,3479.35,3479.35,3479.35,0],["2021-01-13",3479.35,3479.35,3479.35,3479.35,0],["2021-01-14",3479.35,3479.35,3479.35,3479.35,0],["2021-01-15",3479.35,3479.35,3479.35,3479.35,0],["2021-01-18",3479.35,3479.35,3479.35,3479.35,0],["2021-01-19",3479.35,3479.35,3479.35,3479.35,0],["2021-01-20",3479.35,3479.35,3479.35,3479.35,0],["2021-01-21",3479.35,3479.35,3479.35,3479.35,0],["2021-01-22",3479.35,3479.35,3479.35,3479.35,0],["2021-01-25",3479.35,3479.35,3479.35,3479.35,0],["2021-01-26",3479.35,3479.35,3479.35,3479.35,0],["2021-01-27",3479.35,3479.35,3479.35,3479.35,0],["2021-01-28",3479.35,3479.35,3479.35,3479.35,0],["2021-01-29",3479.35,3479.35,3479.35,3479.35,0],["2021-02-01",3479.35,3479.35,3479.35,3479.35,0],["2021-02-02",3479.35,3479.35,3479.35,3479.35,0],["2021-02-03",3479.35,3479.35,3479.35,3479.35,0],["2021-02-04",3479.35,3479.35,3479.35,3479.35,0],["2021-02-05",3479.35,3479.35,3479.35,3479.35,0],["2021-02-08",3479.35,3479.35,3479.35,3479.35,0],["2021-02-09",3479.35,3479.35,3479.35,3479.35,0],["2021-02-17",3479.35,3479.35,3479.35,3479.35,0],["2021-02-18",3479.35,3479.35,3479.35,3479.35,0],["2021-02-19",3479.35,3479.35,3479.35,3479.35,0],["2021-02-22",3479.35,3479.35,3479.35,3479.35,0],["2021-02-23",3479.35,3479.35,3479.35,3479.35,0],["2021-02-24",3479.35,3479.35,3479.35,3479.35,0],["2021-02-25",3479.35,3479.35,3479.35,3479.35,0],["2021-02-26",4861.56,4861.56,4861.56,4861.56,100],["2021-03-01",4861.56,4861.56,4861.56,4861.56,100],["2021-03-02",4861.56,4861.56,4861.56,4861.56,0],["2021-03-03",4861.56,4861.56,4861.56,4861.56,0],["2021-03-04",4861.56,4861.56,4861.56,4861.56,0],["2021-03-05",4861.56,4861.56,4861.56,4861.56,0],["2021-03-08",4861.56,4861.56,4861.56,4861.56,0],["2021-03-09",4861.56,4861.56,4861.56,4861.56,0],["2021-03-10",4861.56,4861.56,4861.56,4861.56,100],["2021-03-11",4861.56,4861.56,4861.56,4861.56,0],["2021-03-12",4861.56,4861.56,4861.56,4861.56,0],["2021-03-15",4861.56,4861.56,4861.56,4861.56,0],["2021-03-16",4861.56,4861.56,4861.56,4861.56,0],["2021-03-17",4861.56,4861.56,4861.56,4861.56,0],["2021-03-18",4861.56,4861.56,4861.56,4861.56,0],["2021-03-19",4861.56,4861.56,4861.56,4861.56,0],["2021-03-22",4861.56,4861.56,4861.56,4861.56,0],["2021-03-23",4861.56,4861.56,4861.56,4861.56,0],["2021-03-24",4861.56,4861.56,4861.56,4861.56,0],["2021-03-25",4861.56,4861.56,4861.56,4861.56,0],["2021-03-26",4861.56,4861.56,4861.56,4861.56,0],["2021-03-29",4861.56,4861.56,4861.56,4861.56,0],["2021-03-30",4861.56,4861.56,4861.56,4861.56,0],["2021-03-31",4861.56,4861.56,4861.56,4861.56,0],["2021-04-01",4861.56,4861.56,4861.56,4861.56,0],["2021-04-02",4861.56,4861.56,4861.56,4861.56,0],["2021-04-05",4861.56,4861.56,4861.56,4861.56,4700],["2021-04-06",4861.56,4861.56,4861.56,4861.56,0],["2021-04-07",4861.56,4861.56,4861.56,4861.56,0],["2021-04-08",4861.56,4861.56,4861.56,4861.56,900],["2021-04-09",4861.56,4861.56,4861.56,4861.56,4700],["2021-04-12",4861.56,4861.56,4861.56,4861.56,0],["2021-04-13",4861.56,4861.56,4861.56,4861.56,0],["2021-04-14",4861.56,4861.56,4861.56,4861.56,0],["2021-04-15",4861.56,4861.56,4861.56,4861.56,0],["2021-04-16",4861.56,4861.56,4861.56,4861.56,0],["2021-04-19",4861.56,4861.56,4861.56,4861.56,0],["2021-04-20",4861.56,4861.56,4861.56,4861.56,0],["2021-04-22",4861.56,4861.56,4861.56,4861.56,0],["2021-04-23",4861.56,4861.56,4861.56,4861.56,0],["2021-04-26",4861.56,4861.56,4861.56,4861.56,0],["2021-04-27",4861.56,4861.56,4861.56,4861.56,0],["2021-04-28",4861.56,4861.56,4861.56,4861.56,0],["2021-04-29",4861.56,4861.56,4861.56,4861.56,0],["2021-05-04",4861.56,4861.56,4861.56,4861.56,0],["2021-05-05",4861.56,4861.56,4861.56,4861.56,0],["2021-05-06",4861.56,4861.56,4861.56,4861.56,0],["2021-05-07",4861.56,4861.56,4861.56,4861.56,0],["2021-05-10",4861.56,4861.56,4861.56,4861.56,0],["2021-05-11",4861.56,4861.56,4861.56,4861.56,0],["2021-05-12",4861.56,4861.56,4861.56,4861.56,0],["2021-05-13",4861.56,4861.56,4861.56,4861.56,0],["2021-05-14",4861.56,4861.56,4861.56,4861.56,0],["2021-05-17",4861.56,4861.56,4861.56,4861.56,0],["2021-05-18",4766.24,4766.24,4766.24,4766.24,200],["2021-05-19",4766.24,4766.24,4766.24,4766.24,0],["2021-05-20",4766.24,4766.24,4766.24,4766.24,0],["2021-05-21",4766.24,4766.24,4766.24,4766.24,100],["2021-05-24",4766.24,4766.24,4766.24,4766.24,0],["2021-05-25",4766.24,4766.24,4766.24,4766.24,0],["2021-05-26",4766.24,4766.24,4766.24,4766.24,0],["2021-05-27",4766.24,4766.24,4766.24,4766.24,0],["2021-05-28",4766.24,4766.24,4766.24,4766.24,0],["2021-05-31",4766.24,4766.24,4766.24,4766.24,0],["2021-06-01",4766.24,4766.24,4766.24,4766.24,0],["2021-06-02",4766.24,4766.24,4766.24,4766.24,0],["2021-06-03",4766.24,4766.24,4766.24,4766.24,0],["2021-06-04",4766.24,4766.24,4766.24,4766.24,0],["2021-06-07",4766.24,4766.24,4766.24,4766.24,0],["2021-06-08",4766.24,4766.24,4766.24,4766.24,0],["2021-06-09",4766.24,4766.24,4766.24,4766.24,0],["2021-06-10",4766.24,4766.24,4766.24,4766.24,0],["2021-06-11",4766.24,4766.24,4766.24,4766.24,400],["2021-06-14",4766.24,4766.24,4766.24,4766.24,0],["2021-06-15",4766.24,4766.24,4766.24,4766.24,4000],["2021-06-16",4766.24,4766.24,4766.24,4766.24,100],["2021-06-17",4766.24,4766.24,4766.24,4766.24,2200],["2021-06-18",5481.17,5481.17,5481.17,5481.17,100],["2021-06-21",5481.17,5481.17,5481.17,5481.17,0],["2021-06-22",5481.17,5481.17,5481.17,5481.17,0],["2021-06-23",5481.17,5481.17,5481.17,5481.17,0],["2021-06-24",5481.17,5481.17,5481.17,5481.17,0],["2021-06-25",5481.17,5481.17,5481.17,5481.17,0],["2021-06-28",5481.17,5481.17,5481.17,5481.17,0],["2021-06-29",5481.17,5481.17,5481.17,5481.17,0],["2021-06-30",5481.17,5481.17,5481.17,5481.17,0],["2021-07-01",5481.17,5481.17,5481.17,5481.17,0],["2021-07-02",5481.17,5481.17,5481.17,5481.17,0],["2021-07-05",5481.17,5481.17,5481.17,5481.17,0],["2021-07-06",5481.17,5481.17,5481.17,5481.17,0],["2021-07-07",5481.17,5481.17,5481.17,5481.17,0],["2021-07-08",5481.17,5481.17,5481.17,5481.17,0],["2021-07-09",5481.17,5481.17,5481.17,5481.17,0],["2021-07-12",5481.17,5481.17,5481.17,5481.17,0],["2021-07-13",5481.17,5481.17,5481.17,5481.17,0],["2021-07-14",5481.17,5481.17,5481.17,5481.17,0],["2021-07-15",5481.17,5481.17,5481.17,5481.17,0],["2021-07-16",5481.17,5481.17,5481.17,5481.17,0],["2021-07-19",5004.55,5004.55,5004.55,5004.55,11000],["2021-07-20",5004.55,5004.55,5004.55,5004.55,0],["2021-07-21",5004.55,5004.55,5004.55,5004.55,0],["2021-07-22",5004.55,5004.55,5004.55,5004.55,0],["2021-07-23",5004.55,5004.55,5004.55,5004.55,0],["2021-07-26",5004.55,5004.55,5004.55,5004.55,0],["2021-07-27",4861.56,4861.56,4861.56,4861.56,1900],["2021-07-28",4861.56,4861.56,4861.56,4861.56,0],["2021-07-29",4861.56,4861.56,4861.56,4861.56,100],["2021-07-30",4861.56,4861.56,4861.56,4861.56,0],["2021-08-02",4861.56,4861.56,4861.56,4861.56,0],["2021-08-03",4861.56,4861.56,4861.56,4861.56,0],["2021-08-04",4861.56,4861.56,4861.56,4861.56,0],["2021-08-05",4861.56,4861.56,4861.56,4861.56,0],["2021-08-06",4766.24,4766.24,4766.24,4766.24,1900],["2021-08-09",4766.24,4766.24,4766.24,4766.24,0],["2021-08-10",4861.56,4861.56,4861.56,4861.56,5900],["2021-08-11",4861.56,4861.56,4861.56,4861.56,0],["2021-08-12",4861.56,4861.56,4861.56,4861.56,0],["2021-08-13",4861.56,4861.56,4861.56,4861.56,0],["2021-08-16",4861.56,4861.56,4861.56,4861.56,0],["2021-08-17",4861.56,4861.56,4861.56,4861.56,0],["2021-08-18",5576.5,5576.5,5576.5,5576.5,100],["2021-08-19",5576.5,5576.5,5576.5,5576.5,0],["2021-08-20",5576.5,5576.5,5576.5,5576.5,20900],["2021-08-23",5624.16,5624.16,5624.16,5624.16,300],["2021-08-24",5624.16,5624.16,5624.16,5624.16,0],["2021-08-25",5624.16,5624.16,5624.16,5624.16,0],["2021-08-26",5624.16,5624.16,5624.16,5624.16,0],["2021-08-27",5242.86,5242.86,5242.86,5242.86,500],["2021-08-30",5481.17,5481.17,5481.17,5481.17,400],["2021-08-31",6291.43,6291.43,6291.43,6291.43,12100],["2021-09-01",7197.02,7197.02,6720.4,6720.4,4400],["2021-09-06",6672.73,7197.02,6672.73,7197.02,5200],["2021-09-07",5957.8,5957.8,5957.8,5957.8,100],["2021-09-08",6815.72,6815.72,5957.8,6815.72,2200],["2021-09-09",5528.84,7149.36,5528.84,7149.36,900],["2021-09-10",5671.82,7149.36,5671.82,6720.4,2100],["2021-09-13",6672.73,6720.4,6672.73,6720.4,300],["2021-09-14",6720.4,6958.71,6720.4,6958.71,5500],["2021-09-15",5957.8,6720.4,5957.8,6720.4,2800],["2021-09-16",6720.4,6720.4,6720.4,6720.4,500],["2021-09-17",5719.49,5767.15,5719.49,5767.15,400],["2021-09-20",6196.11,6196.11,6196.11,6196.11,100],["2021-09-21",7101.69,7101.69,7101.69,7101.69,6100],["2021-09-22",8150.27,8150.27,8150.27,8150.27,2400],["2021-09-23",9341.83,9341.83,9341.83,9341.83,600],["2021-09-24",10724.04,10724.04,10724.04,10724.04,33800],["2021-09-27",12296.89,12296.89,12153.91,12296.89,55000],["2021-09-28",14108.06,14108.06,14108.06,14108.06,264000],["2021-09-29",16205.21,16205.21,16205.21,16205.21,119900],["2021-09-30",18635.99,18635.99,18635.99,18635.99,169400],["2021-10-01",21400.41,21400.41,20876.12,21400.41,278100],["2021-10-04",21352.75,24403.14,21352.75,22067.68,71600],["2021-10-05",20971.45,22687.29,20494.82,22496.64,58000],["2021-10-06",21400.41,24355.48,21400.41,24355.48,96600],["2021-10-07",27501.19,27501.19,27167.56,27501.19,63400],["2021-10-08",31457.17,31600.16,31409.51,31600.16,60400],["2021-10-11",36223.41,36318.73,31457.17,34078.6,120300],["2021-10-12",33363.67,33840.29,30503.92,31933.8,52500],["2021-10-13",32172.11,32887.04,31504.83,31790.81,15300],["2021-10-14",31504.83,32029.12,29312.36,31886.13,53300],["2021-10-15",30503.92,31171.2,30456.26,30503.92,33500],["2021-10-18",30074.96,32887.04,30074.96,31552.5,9000],["2021-10-19",30980.55,31361.85,30170.29,30265.61,20800],["2021-10-20",30265.61,30265.61,28597.43,29026.39,20500],["2021-10-21",29550.68,29788.99,29074.05,29121.72,31500],["2021-10-22",29169.38,29169.38,26690.93,26976.91,20300],["2021-10-25",27167.56,27167.56,24832.1,26261.97,45100],["2021-10-26",29312.36,29836.65,25499.37,29836.65,39900],["2021-10-27",29550.68,32553.41,29550.68,32553.41,63400],["2021-10-28",37319.64,37319.64,32791.72,32934.71,17500],["2021-10-29",34745.88,34745.88,32410.42,32696.39,30400],["2021-11-01",32887.04,32887.04,30980.55,31933.8,18700],["2021-11-02",32315.09,33840.29,30980.55,32410.42,52800],["2021-11-03",32648.73,32887.04,31933.8,31933.8,28200],["2021-11-04",32362.76,32362.76,32172.11,32172.11,4200],["2021-11-05",32172.11,33363.67,31695.48,32887.04,10100],["2021-11-08",32410.42,33840.29,32410.42,32410.42,14800],["2021-11-09",33077.69,35031.85,32887.04,32887.04,6000],["2021-11-10",33316.0,33316.0,32410.42,32410.42,9000],["2021-11-11",34316.91,34316.91,31266.52,32362.76,17100],["2021-11-12",31886.13,31886.13,31218.86,31743.15,19600],["2021-11-15",31457.17,31695.48,30980.55,31457.17,19800],["2021-11-16",31361.85,31361.85,30885.22,30980.55,19200],["2021-11-17",30980.55,33363.67,30980.55,32505.74,22400],["2021-11-18",33394.56,33394.56,32910.58,32910.58,2500],["2021-11-19",33200.97,33200.97,31942.62,31942.62,9500],["2021-11-22",30539.08,30539.08,30490.68,30490.68,500],["2021-11-23",33297.76,33394.56,29038.75,31942.62,9100],["2021-11-24",27828.8,31942.62,27828.8,29571.12,6500],["2021-11-25",31942.62,31942.62,29038.75,30926.27,4800],["2021-11-26",31410.25,31942.62,30490.68,31458.64,46100],["2021-11-29",31361.85,31361.85,31361.85,31361.85,100],["2021-11-30",31313.45,31313.45,30006.71,30006.71,20200],["2021-12-01",29522.73,31410.25,29038.75,30490.68,33600],["2021-12-02",30684.28,30974.66,30151.9,30393.89,7100],["2021-12-03",30490.68,30974.66,30006.71,30684.28,6400],["2021-12-06",30732.67,30732.67,29038.75,30248.7,2700],["2021-12-07",30490.68,30490.68,29038.75,30006.71,24700],["2021-12-08",30442.29,30442.29,30248.7,30248.7,3600],["2021-12-09",30006.71,31458.64,30006.71,31361.85,2500],["2021-12-10",31458.64,31458.64,30006.71,30877.87,3500],["2021-12-13",30974.66,32184.61,30684.28,30684.28,10500],["2021-12-14",30006.71,30974.66,30006.71,30684.28,3700],["2021-12-15",30006.71,30926.27,30006.71,30781.07,4700],["2021-12-16",30006.71,30490.68,30006.71,30490.68,5700],["2021-12-17",30926.27,31942.62,30926.27,31023.06,24300],["2021-12-20",31458.64,33200.97,30974.66,32910.58,45100],["2021-12-21",32862.18,33636.55,32668.59,32862.18,17200],["2021-12-22",33636.55,33636.55,33346.16,33346.16,48500],["2021-12-23",33394.56,33394.56,32910.58,32910.58,12200],["2021-12-24",33636.55,33636.55,31458.64,33394.56,6400],["2021-12-27",31942.62,33394.56,31942.62,32184.61,2000],["2021-12-28",32087.82,33152.57,32087.82,32620.19,3100],["2021-12-29",32523.4,33394.56,32378.2,33346.16,17600],["2021-12-30",33200.97,33200.97,32668.59,32813.78,22200],["2021-12-31",32716.99,32862.18,32523.4,32862.18,3100],["2022-01-04",31942.62,31942.62,29038.75,31458.64,9800],["2022-01-05",31507.04,32910.58,30974.66,32910.58,12900],["2022-01-06",32910.58,33636.55,31942.62,32910.58,84000],["2022-01-07",32813.78,36540.42,32813.78,34943.29,126900],["2022-01-10",37653.58,39976.68,37363.19,39976.68,82400],["2022-01-11",43558.12,44913.26,43558.12,44913.26,159000],["2022-01-12",48397.91,51543.78,44864.86,48397.91,94000],["2022-01-13",48785.1,53237.7,42106.18,42154.58,23900],["2022-01-14",38863.52,44526.08,38621.53,44380.89,21300],["2022-01-17",42590.16,42832.15,40170.27,40654.25,23800],["2022-01-18",45978.02,45978.02,39202.31,40363.86,5300],["2022-01-19",38669.93,40170.27,37750.37,38234.35,8100],["2022-01-20",38137.55,41089.83,38137.55,38718.33,7700],["2022-01-21",39202.31,44913.26,39202.31,42009.39,10700],["2022-01-24",39686.29,39686.29,36782.41,38137.55,8600],["2022-01-25",35814.46,37943.96,35766.06,37943.96,2300],["2022-01-26",41815.8,41815.8,33975.33,38234.35,8800],["2022-01-27",43509.72,43509.72,37750.37,37750.37,5600],["2022-01-28",35814.46,38718.33,35330.48,38669.93,1400],["2022-02-07",41622.2,41622.2,39444.3,39444.3,800],["2022-02-08",38718.33,39686.29,36298.43,38234.35,7500],["2022-02-09",36782.41,37895.57,36346.83,37895.57,12500],["2022-02-10",38669.93,38718.33,37266.39,38669.93,13300],["2022-02-11",36830.81,38476.34,36830.81,38476.34,9400],["2022-02-14",36056.44,38476.34,36056.44,37750.37,3200],["2022-02-15",37508.38,37508.38,37508.38,37508.38,100],["2022-02-16",38718.33,38718.33,37024.4,37024.4,2400],["2022-02-17",37266.39,37266.39,36782.41,36782.41,1300],["2022-02-18",35814.46,37508.38,33975.33,34604.51,13300],["2022-02-21",34943.29,34943.29,33830.14,34943.29,17900],["2022-02-22",34362.52,34410.92,33781.74,34023.73,13300],["2022-02-23",34362.52,35088.49,33878.54,34798.1,23700],["2022-02-24",34459.31,34459.31,33636.55,34072.13,7100],["2022-02-25",33926.94,34362.52,33926.94,34120.53,3200],["2022-02-28",33878.54,34120.53,33636.55,33636.55,4200],["2022-03-01",34120.53,34120.53,33878.54,33975.33,10000],["2022-03-02",36201.64,36201.64,33975.33,34023.73,3800],["2022-03-03",35814.46,35814.46,34120.53,34410.92,20300],["2022-03-04",34314.12,35766.06,34314.12,34894.89,6300],["2022-03-07",33878.54,34120.53,32233.01,32910.58,35400],["2022-03-08",33781.74,33781.74,33152.57,33200.97,7300],["2022-03-09",35233.68,35233.68,32426.6,32523.4,9100],["2022-03-10",32910.58,33152.57,32910.58,33104.17,6500],["2022-03-11",33055.77,33636.55,32910.58,33007.38,8500],["2022-03-14",33975.33,33975.33,32426.6,32910.58,5700],["2022-03-15",31991.02,32862.18,31991.02,32039.42,4500],["2022-03-16",32910.58,33878.54,32910.58,32910.58,5700],["2022-03-17",32620.19,32620.19,31942.62,32087.82,4800],["2022-03-18",32329.81,32378.2,32184.61,32184.61,1700],["2022-03-21",34072.13,34072.13,32329.81,33636.55,7100],["2022-03-22",33733.34,33733.34,33394.56,33394.56,2300],["2022-03-23",33394.56,35330.48,33394.56,33781.74,7600],["2022-03-24",34362.52,34362.52,33878.54,33878.54,2400],["2022-03-25",34362.52,34362.52,33878.54,33878.54,8600],["2022-03-28",36298.43,39202.31,33878.54,36492.03,1200],["2022-03-29",33152.57,34362.52,33152.57,33878.54,3100],["2022-03-30",36298.43,36298.43,33733.34,33733.34,12100],["2022-03-31",34846.5,34846.5,34604.51,34604.51,800],["2022-04-01",34846.5,35814.46,33733.34,34652.91,3300],["2022-04-04",33878.54,33878.54,32910.58,33878.54,7100],["2022-04-05",33878.54,33878.54,33394.56,33636.55,1000],["2022-04-06",33636.55,33636.55,33249.37,33249.37,2300],["2022-04-07",33055.77,33733.34,32958.98,33733.34,2200],["2022-04-08",33394.56,33394.56,32910.58,33346.16,2200],["2022-04-12",33346.16,33878.54,31942.62,33394.56,5200],["2022-04-13",33394.56,33733.34,33394.56,33394.56,600],["2022-04-14",33878.54,33878.54,33394.56,33394.56,500],["2022-04-15",33491.36,33491.36,32475.0,32910.58,9500],["2022-04-18",32475.0,33297.76,28312.78,32184.61,13700],["2022-04-19",31894.22,33152.57,31894.22,32426.6,6600],["2022-04-20",30490.68,32136.21,29038.75,29038.75,4800],["2022-04-21",29522.73,29522.73,28167.58,28554.77,6800],["2022-04-22",31313.45,31313.45,24440.95,29425.93,12200],["2022-04-25",30684.28,32136.21,23956.97,28167.58,5500],["2022-04-26",30877.87,30877.87,29764.72,29813.11,1400],["2022-04-27",29716.32,30926.27,29038.75,29038.75,700],["2022-04-28",29038.75,29038.75,28651.56,28651.56,800],["2022-04-29",30006.71,31458.64,30006.71,31458.64,8100],["2022-05-04",30006.71,31458.64,30006.71,31458.64,2400],["2022-05-05",31942.62,32910.58,30781.07,30781.07,1400],["2022-05-06",30490.68,30490.68,30006.71,30006.71,2700],["2022-05-09",30926.27,30926.27,28312.78,28312.78,18300],["2022-05-10",28119.19,28119.19,27586.81,27586.81,6100],["2022-05-11",30006.71,30926.27,27586.81,28554.77,1800],["2022-05-12",30539.08,30539.08,26231.67,28022.39,4200],["2022-05-13",28990.35,29038.75,28990.35,29038.75,300],["2022-05-16",26764.05,28893.55,26715.65,28796.76,900],["2022-05-17",28796.76,30490.68,27344.82,28554.77,1400],["2022-05-18",30442.29,30442.29,30442.29,30442.29,100],["2022-05-19",29038.75,29038.75,27586.81,28990.35,4500],["2022-05-20",28990.35,29038.75,27828.8,28941.95,7500],["2022-05-23",29038.75,30393.89,28070.79,28941.95,2100],["2022-05-24",29038.75,29038.75,29038.75,29038.75,100],["2022-05-25",29038.75,29280.74,27199.63,28990.35,4000],["2022-05-26",28845.16,28941.95,27344.82,28941.95,5500],["2022-05-27",29038.75,29038.75,27925.6,28845.16,3600],["2022-05-30",28022.39,28651.56,27973.99,27973.99,900],["2022-05-31",28409.57,28409.57,27828.8,27828.8,1400],["2022-06-01",27490.01,28506.37,27441.62,27828.8,4300],["2022-06-02",27586.81,27586.81,27199.63,27199.63,1800],["2022-06-03",27054.43,27538.41,26618.85,26618.85,4300],["2022-06-06",26618.85,26618.85,26134.87,26183.27,2600],["2022-06-07",26860.84,27586.81,26183.27,26231.67,9000],["2022-06-08",26860.84,26860.84,26570.45,26570.45,1400],["2022-06-09",26618.85,26618.85,25312.11,25312.11,2800],["2022-06-10",26473.66,28990.35,26473.66,27102.83,33200],["2022-06-13",26618.85,26618.85,26618.85,26618.85,200],["2022-06-14",28070.79,28070.79,25408.9,25408.9,6800],["2022-06-15",26183.27,26231.67,26183.27,26183.27,6800],["2022-06-16",26183.27,26183.27,26183.27,26183.27,100],["2022-06-17",23231.0,24295.75,23231.0,24198.96,3000],["2022-06-20",24682.94,24682.94,21827.46,21827.46,5100],["2022-06-21",20327.12,20327.12,19117.18,19117.18,33200],["2022-06-22",17181.26,19310.77,16939.27,18391.21,8500],["2022-06-23",19117.18,19939.94,18875.19,19939.94,2800],["2022-06-24",19891.54,20956.3,19843.14,20327.12,2300],["2022-06-27",20811.1,22117.85,20327.12,21972.65,5100],["2022-06-28",22263.04,22263.04,21295.08,21343.48,2300],["2022-06-29",20569.11,20569.11,20569.11,20569.11,1300],["2022-06-30",21779.06,23521.39,20859.5,21488.67,8900],["2022-07-01",21198.29,21779.06,21198.29,21779.06,2000],["2022-07-04",22747.02,22747.02,21101.49,21101.49,6900],["2022-07-05",21779.06,21779.06,21101.49,21537.07,1300],["2022-07-06",21440.28,21779.06,20859.5,21488.67,2900],["2022-07-07",21488.67,21779.06,20569.11,21537.07,4200],["2022-07-08",21537.07,21537.07,21440.28,21440.28,1400],["2022-07-11",21101.49,21101.49,20569.11,20569.11,2900],["2022-07-12",21101.49,21101.49,20762.7,21004.69,3400],["2022-07-13",21053.09,21779.06,20375.52,20811.1,8300],["2022-07-14",20327.12,21779.06,20327.12,21053.09,4100],["2022-07-15",22747.02,24247.35,22747.02,24198.96,6900],["2022-07-18",26618.85,26618.85,24198.96,26134.87,1400],["2022-07-19",25554.1,26134.87,24198.96,26134.87,11700],["2022-07-20",26957.64,26957.64,25699.29,26086.47,4100],["2022-07-21",25941.28,25941.28,25941.28,25941.28,500],["2022-07-22",26473.66,26473.66,25650.89,25650.89,200],["2022-07-25",25650.89,25650.89,24440.95,24682.94,700],["2022-07-26",26522.06,26522.06,24440.95,26038.08,400],["2022-07-27",24440.95,24440.95,22263.04,22263.04,6200],["2022-07-28",22989.01,25166.91,22747.02,24102.16,3200],["2022-07-29",24053.76,24053.76,22263.04,22408.23,3900],["2022-08-01",22747.02,22747.02,22456.63,22747.02,4500],["2022-08-02",22747.02,26134.87,22747.02,26134.87,18500],["2022-08-03",28845.16,29038.75,26618.85,26957.64,10800],["2022-08-04",28893.55,30006.71,28893.55,29087.15,7300],["2022-08-05",30006.71,30006.71,27586.81,28554.77,4000],["2022-08-08",27199.63,28070.79,27102.83,27102.83,9200],["2022-08-09",26425.26,26425.26,26231.67,26231.67,12700],["2022-08-10",30248.7,30248.7,29038.75,29038.75,900],["2022-08-11",31071.46,31071.46,27102.83,28941.95,2000],["2022-08-12",28264.38,28264.38,26667.25,27828.8,3400],["2022-08-15",28022.39,28022.39,26618.85,27344.82,1600],["2022-08-16",29909.91,29958.31,26618.85,27973.99,4600],["2022-08-17",27102.83,28167.58,26860.84,28070.79,1800],["2022-08-18",27296.42,27586.81,27296.42,27586.81,1400],["2022-08-19",27828.8,28312.78,27586.81,28119.19,7500],["2022-08-22",28361.18,29280.74,28361.18,29280.74,13000],["2022-08-23",28990.35,29716.32,28554.77,29474.33,13900],["2022-08-24",29280.74,29425.93,28603.17,28603.17,3800],["2022-08-25",28554.77,29425.93,28554.77,28554.77,2900],["2022-08-26",29038.75,29038.75,29038.75,29038.75,0],["2022-08-29",29474.33,29474.33,28554.77,28554.77,2300],["2022-08-30",28603.17,29522.73,28312.78,28312.78,12100],["2022-08-31",28603.17,28603.17,27973.99,27973.99,5800],["2022-09-05",29958.31,29958.31,28651.56,29474.33,26800],["2022-09-06",30732.67,32910.58,28796.76,29038.75,9600],["2022-09-07",28796.76,29038.75,27973.99,27973.99,14800],["2022-09-08",29474.33,29474.33,28070.79,28990.35,1200],["2022-09-09",28070.79,29038.75,28070.79,29038.75,10600],["2022-09-12",30006.71,31410.25,29038.75,30393.89,12700],["2022-09-13",31700.63,31700.63,29038.75,29909.91,15700],["2022-09-14",30732.67,30732.67,29280.74,30732.67,14300],["2022-09-15",30974.66,31458.64,30297.09,30490.68,9900],["2022-09-16",31168.26,31265.05,30490.68,30974.66,54600],["2022-09-19",29280.74,29280.74,28845.16,29038.75,5200],["2022-09-20",29813.11,29813.11,29716.32,29813.11,5700],["2022-09-21",29813.11,30684.28,29813.11,30684.28,400],["2022-09-22",30926.27,30926.27,29958.31,29958.31,1100],["2022-09-23",30345.49,30345.49,29522.73,30297.09,800],["2022-09-26",29522.73,29522.73,27828.8,28893.55,810600],["2022-09-27",28990.35,29861.51,28554.77,28554.77,2700],["2022-09-28",27586.81,28070.79,27586.81,27780.4,2200],["2022-09-29",29425.93,31845.83,27828.8,29958.31,5800],["2022-09-30",26618.85,29425.93,26618.85,28506.37,800],["2022-10-03",26618.85,28941.95,26618.85,27102.83,6500],["2022-10-04",29135.54,29135.54,26860.84,26860.84,6800],["2022-10-05",28554.77,28941.95,28554.77,28941.95,1300],["2022-10-06",29038.75,29038.75,27877.2,27877.2,9800],["2022-10-07",27344.82,28215.98,26860.84,27586.81,10400],["2022-10-10",27780.4,28554.77,27780.4,28554.77,5300],["2022-10-11",27102.83,27151.23,26618.85,26618.85,6200],["2022-10-12",28312.78,28312.78,27877.2,27877.2,5200],["2022-10-13",27780.4,29038.75,27199.63,27973.99,5800],["2022-10-14",28893.55,30006.71,28070.79,28554.77,12600],["2022-10-17",28312.78,28312.78,27393.22,27586.81,10100],["2022-10-18",27586.81,28070.79,27586.81,27586.81,900],["2022-10-19",27973.99,28845.16,27151.23,28845.16,2400],["2022-10-20",28361.18,28361.18,26764.05,26764.05,3400],["2022-10-21",27973.99,27973.99,26618.85,26618.85,5400],["2022-10-24",27732.0,27732.0,25699.29,26134.87,4700],["2022-10-25",26425.26,26667.25,24053.76,26086.47,5700],["2022-10-26",27248.02,27248.02,24247.35,27054.43,400],["2022-10-27",26957.64,26957.64,26715.65,26715.65,800],["2022-10-28",28022.39,28022.39,25166.91,27248.02,1900],["2022-10-31",27586.81,27635.21,25699.29,27102.83,8100],["2022-11-01",27344.82,27586.81,27102.83,27586.81,11500],["2022-11-02",27344.82,27344.82,27102.83,27102.83,3100],["2022-11-03",26715.65,26715.65,26715.65,26715.65,200],["2022-11-04",27973.99,29522.73,26134.87,27538.41,3300],["2022-11-07",26667.25,26667.25,25650.89,25650.89,1800],["2022-11-08",28022.39,28022.39,25650.89,26618.85,4100],["2022-11-09",27973.99,27973.99,27973.99,27973.99,786419],["2022-11-10",26134.87,26134.87,24924.92,24924.92,2200],["2022-11-11",28022.39,28022.39,25166.91,25166.91,2100],["2022-11-14",24682.94,25989.68,24102.16,25989.68,9700],["2022-11-15",27586.81,28119.19,24198.96,25408.9,4000],["2022-11-16",24682.94,27054.43,24295.75,27054.43,4400],["2022-11-17",27344.82,27344.82,25650.89,25650.89,1700],["2022-11-18",25892.88,26280.07,25166.91,26280.07,6200],["2022-11-21",25650.89,26618.85,24924.92,25505.7,9800],["2022-11-22",26670.91,26670.91,26670.91,26670.91,100],["2022-11-23",25183.5,26363.17,25132.21,26311.88,3100],["2022-11-24",25952.85,25952.85,25952.85,25952.85,0],["2022-11-25",25952.85,25952.85,25952.85,25952.85,100],["2022-11-28",25952.85,26158.01,25952.85,25952.85,800],["2022-11-29",26158.01,27696.72,25645.11,26927.36,11000],["2022-11-30",25645.11,26619.62,25645.11,26414.46,4000],["2022-12-01",27696.72,27696.72,25645.11,25645.11,11500],["2022-12-02",27388.98,27388.98,25234.79,26927.36,1400],["2022-12-05",26670.91,27440.27,25645.11,26158.01,4800],["2022-12-06",25132.21,27132.53,25132.21,27132.53,20600],["2022-12-07",27132.53,27132.53,27132.53,27132.53,100],["2022-12-08",27132.53,27132.53,27132.53,27132.53,500],["2022-12-09",27029.94,27594.14,25645.11,26978.65,4800],["2022-12-12",27132.53,27132.53,25645.11,25696.4,6200],["2022-12-13",26773.49,26773.49,26773.49,26773.49,0],["2022-12-14",26876.07,26876.07,26670.91,26824.78,3700],["2022-12-15",26158.01,26568.33,25645.11,26517.04,6400],["2022-12-16",26619.62,26670.91,26619.62,26670.91,800],["2022-12-19",26619.62,26619.62,25901.56,25901.56,1100],["2022-12-20",26363.17,26363.17,25645.11,26363.17,3800],["2022-12-21",26876.07,26927.36,26876.07,26927.36,1900],["2022-12-22",26670.91,27953.17,26158.01,27081.23,4700],["2022-12-23",27029.94,27029.94,27029.94,27029.94,800],["2022-12-26",27029.94,27029.94,25901.56,25901.56,4900],["2022-12-27",26876.07,26876.07,24670.59,26311.88,8300],["2022-12-28",26363.17,26363.17,24875.76,24875.76,1300],["2022-12-29",25901.56,26055.43,25901.56,26055.43,1900],["2022-12-30",25593.82,26158.01,24157.69,26004.14,5400],["2023-01-03",25952.85,26619.62,25645.11,26465.75,10500],["2023-01-04",26619.62,26619.62,25593.82,26414.46,1100],["2023-01-05",26158.01,26568.33,26158.01,26311.88,900],["2023-01-06",26260.59,26260.59,26260.59,26260.59,1200],["2023-01-09",26619.62,26619.62,25388.66,25439.95,7400],["2023-01-10",26055.43,26055.43,26055.43,26055.43,0],["2023-01-11",25798.98,26055.43,25798.98,26055.43,1900],["2023-01-12",25850.27,25901.56,25850.27,25901.56,300],["2023-01-13",25850.27,26619.62,25747.69,26414.46,20900],["2023-01-16",26670.91,29748.33,26260.59,26670.91,14000],["2023-01-17",27594.14,27594.14,25645.11,26568.33,1400],["2023-01-18",27440.27,27440.27,26055.43,26619.62,1400],["2023-01-19",27132.53,27132.53,25901.56,26722.2,25000],["2023-01-27",26619.62,26824.78,26568.33,26824.78,15200],["2023-01-30",25798.98,26158.01,25798.98,26158.01,2200],["2023-01-31",25901.56,26311.88,25901.56,25901.56,7800],["2023-02-01",26414.46,28978.97,26414.46,28978.97,50200],["2023-02-02",28209.62,31748.64,28209.62,29235.42,16600],["2023-02-03",28466.07,29338.0,28312.2,28466.07,20700],["2023-02-06",28825.1,28825.1,28825.1,28825.1,2300],["2023-02-07",27696.72,27953.17,27440.27,27696.72,7900],["2023-02-08",27696.72,27696.72,27286.4,27696.72,2800],["2023-02-09",27696.72,28722.52,27440.27,27748.01,8100],["2023-02-10",28209.62,28209.62,27696.72,27696.72,21300],["2023-02-13",27953.17,27953.17,27696.72,27696.72,12100],["2023-02-14",30774.13,30774.13,27594.14,27594.14,3600],["2023-02-15",29697.04,29697.04,27594.14,27696.72,4900],["2023-02-16",27953.17,27953.17,27183.82,27183.82,4100],["2023-02-17",27081.23,27081.23,26978.65,27081.23,1300],["2023-02-20",27029.94,27183.82,26465.75,27029.94,7400],["2023-02-21",27183.82,27183.82,26824.78,26927.36,16000],["2023-02-22",26722.2,26722.2,22926.73,26722.2,12300],["2023-02-23",25645.11,26414.46,25645.11,26158.01,6900],["2023-02-24",25798.98,26158.01,25593.82,25645.11,10200],["2023-02-27",26004.14,26004.14,26004.14,26004.14,0],["2023-02-28",26004.14,27594.14,23337.05,26311.88,10800],["2023-03-01",25901.56,25901.56,25901.56,25901.56,100],["2023-03-02",26158.01,26158.01,25901.56,26158.01,1700],["2023-03-03",26106.72,26106.72,26106.72,26106.72,0],["2023-03-06",29491.88,29491.88,25388.66,25645.11,4800],["2023-03-07",25645.11,26158.01,25645.11,26158.01,1100],["2023-03-08",25696.4,25696.4,25645.11,25645.11,2200],["2023-03-09",25645.11,25645.11,25645.11,25645.11,3200],["2023-03-10",25645.11,25645.11,25645.11,25645.11,2200],["2023-03-13",25645.11,26106.72,25645.11,25645.11,12400],["2023-03-14",25645.11,25645.11,25132.21,25645.11,7500],["2023-03-15",25645.11,25645.11,24721.88,25645.11,11700],["2023-03-16",25593.82,25593.82,25593.82,25593.82,100],["2023-03-17",25645.11,25645.11,25388.66,25593.82,600],["2023-03-20",27132.53,27132.53,25645.11,25645.11,5400],["2023-03-21",26106.72,26106.72,24927.05,25593.82,1900],["2023-03-22",25593.82,25593.82,25286.08,25286.08,2600],["2023-03-23",25388.66,25388.66,24875.76,25337.37,3100],["2023-03-24",25286.08,25388.66,25132.21,25337.37,2400],["2023-03-27",25388.66,25388.66,25388.66,25388.66,1100],["2023-03-28",25132.21,25286.08,25132.21,25286.08,1200],["2023-03-29",25388.66,25542.53,25286.08,25542.53,700],["2023-03-30",26158.01,26158.01,24875.76,25901.56,300],["2023-03-31",26158.01,26158.01,25388.66,26106.72,20600],["2023-04-03",25901.56,25901.56,25645.11,25645.11,7300],["2023-04-04",25901.56,27645.43,25901.56,27337.69,46700],["2023-04-05",27696.72,27953.17,26414.46,26414.46,10600],["2023-04-06",26465.75,28722.52,26414.46,27440.27,38600],["2023-04-07",27953.17,28055.75,27337.69,27953.17,14500],["2023-04-10",28209.62,28619.94,27696.72,28158.33,10700],["2023-04-11",28209.62,28209.62,26670.91,28004.46,10300],["2023-04-12",28466.07,28466.07,27799.3,28107.04,6800],["2023-04-13",28414.78,28876.39,28055.75,28722.52,56800],["2023-04-14",28773.81,28773.81,27440.27,28722.52,6700],["2023-04-17",30669.47,30669.47,28440.36,29209.01,5600],["2023-04-18",29285.88,30362.0,29285.88,29900.81,24800],["2023-04-19",30362.0,30746.33,29209.01,29977.67,17100],["2023-04-20",29747.08,30592.6,29209.01,30362.0,20400],["2023-04-21",30592.6,32898.57,30592.6,31899.32,45600],["2023-04-24",31976.18,32667.98,31822.45,32129.92,34800],["2023-04-25",32129.92,33436.64,29977.67,31438.12,13700],["2023-04-26",33052.31,33052.31,30054.54,30746.33,28100],["2023-04-27",30823.2,30823.2,29977.67,29977.67,22000],["2023-04-28",30438.87,30438.87,29209.01,29900.81,7600],["2023-05-04",29209.01,29209.01,27902.3,28594.09,18700],["2023-05-05",28440.36,29209.01,28440.36,28747.82,13800],["2023-05-08",28747.82,29977.67,28747.82,29209.01,11900],["2023-05-09",28670.95,28824.69,28440.36,28824.69,10100],["2023-05-10",28594.09,28824.69,28440.36,28670.95,7100],["2023-05-11",28594.09,28594.09,28056.03,28056.03,14500],["2023-05-12",28363.49,28363.49,27979.16,27979.16,4200],["2023-05-15",28440.36,28440.36,28132.89,28363.49,12200],["2023-05-16",28132.89,28132.89,27748.56,27748.56,7900],["2023-05-17",28363.49,29132.15,28056.03,28363.49,5600],["2023-05-18",29209.01,29209.01,28056.03,28594.09,7800],["2023-05-19",28286.62,28286.62,28286.62,28286.62,1700],["2023-05-22",28901.55,28901.55,27825.43,28747.82,3300],["2023-05-23",28824.69,28824.69,28132.89,28286.62,2300],["2023-05-24",28670.95,28670.95,28132.89,28132.89,2600],["2023-05-25",28670.95,28670.95,27825.43,28209.76,3000],["2023-05-26",28056.03,28056.03,27671.7,28056.03,11400],["2023-05-29",28440.36,28440.36,27748.56,27748.56,6700],["2023-05-30",27902.3,28056.03,27594.83,27594.83,7000],["2023-05-31",27671.7,28440.36,27517.97,27902.3,10100],["2023-06-01",27594.83,27902.3,27517.97,27902.3,5400],["2023-06-02",27671.7,27902.3,27594.83,27671.7,3700],["2023-06-05",27825.43,27825.43,27517.97,27671.7,10700],["2023-06-06",27902.3,27979.16,27671.7,27671.7,6100],["2023-06-07",27594.83,27671.7,27287.37,27517.97,6800],["2023-06-08",27517.97,27517.97,26903.04,26903.04,10000],["2023-06-09",27671.7,27825.43,27287.37,27287.37,6300],["2023-06-12",27441.1,27441.1,27056.77,27441.1,2400],["2023-06-13",27671.7,27671.7,27671.7,27671.7,600],["2023-06-14",28056.03,28440.36,27671.7,28440.36,11100],["2023-06-15",28363.49,28747.82,27902.3,28747.82,3200],["2023-06-16",28132.89,28363.49,28132.89,28132.89,2300],["2023-06-19",28440.36,28517.22,28440.36,28517.22,2400],["2023-06-20",28517.22,30669.47,28517.22,30362.0,22500],["2023-06-21",30054.54,30054.54,29593.34,29670.21,1900],["2023-06-22",29285.88,29593.34,28978.42,29593.34,5400],["2023-06-23",29132.15,29209.01,28517.22,28824.69,4500],["2023-06-26",28901.55,29516.48,28517.22,28824.69,4800],["2023-06-27",28824.69,29132.15,28440.36,29132.15,5600],["2023-06-28",28901.55,28901.55,28363.49,28440.36,6300],["2023-06-29",28670.95,28670.95,28670.95,28670.95,200],["2023-06-30",28670.95,28978.42,28670.95,28978.42,900],["2023-07-03",28824.69,29593.34,28747.82,29209.01,7200],["2023-07-04",29439.61,29977.67,29439.61,29670.21,7400],["2023-07-05",30054.54,30054.54,26903.04,29747.08,10000],["2023-07-06",29516.48,29516.48,28056.03,28594.09,39100],["2023-07-07",28056.03,29055.28,28056.03,28824.69,9300],["2023-07-10",28594.09,28594.09,27902.3,27902.3,25500],["2023-07-11",28056.03,28132.89,27671.7,27671.7,52700],["2023-07-12",27902.3,28747.82,27902.3,28440.36,36400],["2023-07-13",28594.09,28824.69,28286.62,28824.69,27200],["2023-07-14",28824.69,28978.42,28440.36,28517.22,18700],["2023-07-17",28440.36,28978.42,28363.49,28670.95,37800],["2023-07-18",28594.09,28594.09,28440.36,28594.09,6700],["2023-07-19",28517.22,28901.55,28440.36,28594.09,8700],["2023-07-20",28824.69,29516.48,28594.09,29516.48,42200],["2023-07-21",29977.67,33206.04,29977.67,33052.31,105000],["2023-07-24",33052.31,33436.64,32437.38,32975.44,56200],["2023-07-25",32514.25,32514.25,30592.6,31361.26,34600],["2023-07-26",32053.05,32053.05,30208.27,30669.47,17800],["2023-07-27",30592.6,31361.26,29977.67,30592.6,27600],["2023-07-28",30131.4,30746.33,30054.54,30592.6,22600],["2023-07-31",30362.0,30669.47,29593.34,30131.4,55500],["2023-08-01",29593.34,30131.4,29285.88,29670.21,26600],["2023-08-02",29593.34,29823.94,29593.34,29823.94,3500],["2023-08-03",29747.08,29747.08,29285.88,29670.21,10700],["2023-08-04",29439.61,29439.61,28978.42,29209.01,12800],["2023-08-07",29285.88,29285.88,28440.36,28824.69,36800],["2023-08-08",28901.55,29823.94,28824.69,29747.08,27500],["2023-08-09",29593.34,30746.33,29593.34,30515.73,27100],["2023-08-10",30285.14,30746.33,29977.67,29977.67,13100],["2023-08-11",29823.94,29977.67,29670.21,29747.08,7100],["2023-08-14",29977.67,29977.67,29439.61,29516.48,20900],["2023-08-15",29670.21,29977.67,29670.21,29977.67,19000],["2023-08-16",29747.08,29747.08,29747.08,29747.08,11500],["2023-08-17",29900.81,29900.81,29593.34,29593.34,7500],["2023-08-18",29285.88,29593.34,28440.36,28824.69,49100],["2023-08-21",28594.09,29209.01,28517.22,29209.01,6400],["2023-08-22",28517.22,29362.75,28440.36,29209.01,29000],["2023-08-23",29362.75,29362.75,29209.01,29362.75,8300],["2023-08-24",29593.34,32283.65,29593.34,31130.66,52400],["2023-08-25",31207.53,31207.53,31207.53,31207.53,1100],["2023-08-28",31207.53,31207.53,29285.88,29747.08,17900],["2023-08-29",31130.66,31130.66,30208.27,30669.47,8100],["2023-08-30",30669.47,30669.47,29670.21,30362.0,6600],["2023-08-31",29977.67,30362.0,29977.67,30362.0,1900],["2023-09-05",31284.39,31514.99,31130.66,31130.66,17100],["2023-09-06",31438.12,31514.99,31130.66,31438.12,8200],["2023-09-07",31361.26,31361.26,29977.67,30746.33,34200],["2023-09-08",30746.33,30823.2,30515.73,30515.73,23100],["2023-09-11",30746.33,30746.33,30131.4,30208.27,12700],["2023-09-12",30438.87,30823.2,30438.87,30746.33,11000],["2023-09-13",30746.33,31899.32,30746.33,31514.99,20300],["2023-09-14",31130.66,31514.99,30976.93,31361.26,12300],["2023-09-15",31514.99,31514.99,30746.33,30900.06,14600],["2023-09-18",31361.26,32129.92,31361.26,31899.32,13200],["2023-09-19",32206.78,32283.65,31745.59,31976.18,11300],["2023-09-20",31899.32,32129.92,31361.26,31361.26,3900],["2023-09-21",31207.53,31438.12,30746.33,31053.79,36600],["2023-09-22",30054.54,35281.42,29362.75,31130.66,134200],["2023-09-25",31130.66,31130.66,28670.95,28670.95,129200],["2023-09-26",29209.01,29209.01,28594.09,28978.42,34000],["2023-09-27",28824.69,28824.69,27287.37,27671.7,34000],["2023-09-28",27671.7,27671.7,26134.38,26518.71,41200],["2023-09-29",26595.58,26903.04,26518.71,26826.17,15400],["2023-10-02",26672.44,27210.5,26364.98,26364.98,15300],["2023-10-03",26364.98,26364.98,25750.05,25750.05,11800],["2023-10-04",25750.05,26134.38,25750.05,26134.38,5400],["2023-10-05",25980.65,26057.52,25673.19,25903.78,9500],["2023-10-06",25750.05,25980.65,25750.05,25980.65,2500],["2023-10-09",25442.59,28363.49,25442.59,26903.04,18600],["2023-10-10",27517.97,27671.7,26364.98,26903.04,6600],["2023-10-11",27517.97,27517.97,27056.77,27287.37,1200],["2023-10-12",27364.23,27364.23,26288.11,26288.11,13300],["2023-10-13",26826.17,26826.17,26134.38,26134.38,600],["2023-10-16",26441.84,26518.71,26211.25,26364.98,6000],["2023-10-17",27133.64,27133.64,25673.19,25903.78,13400],["2023-10-18",26672.44,26672.44,23290.35,24597.07,32400],["2023-10-19",24981.39,24981.39,23828.41,23982.14,23200],["2023-10-20",23674.68,24827.66,23059.75,24750.8,19800],["2023-10-23",26672.44,26672.44,23828.41,23828.41,900],["2023-10-24",24904.53,24904.53,23136.61,24212.74,5800],["2023-10-25",24520.2,24827.66,23828.41,23828.41,27400],["2023-10-26",24366.47,24366.47,22214.22,22444.82,52300],["2023-10-27",22982.88,22982.88,21599.3,22598.55,9400],["2023-10-30",23213.48,23290.35,22367.96,22367.96,11300],["2023-10-31",22752.29,22829.15,22214.22,22214.22,10000],["2023-11-01",23674.68,23674.68,22291.09,22598.55,3800],["2023-11-02",22598.55,23905.27,22444.82,23059.75,7900],["2023-11-03",23982.14,23982.14,23059.75,23444.08,7500],["2023-11-06",23674.68,24289.6,23674.68,24289.6,18200],["2023-11-07",24212.74,26134.38,23982.14,25365.72,27000],["2023-11-08",25288.86,25519.46,25211.99,25519.46,11400],["2023-11-09",26441.84,26441.84,25365.72,25750.05,21900],["2023-11-10",25980.65,25980.65,25288.86,25980.65,13900],["2023-11-13",25980.65,26211.25,25750.05,25826.92,16100],["2023-11-14",26057.52,26595.58,26057.52,26134.38,37100],["2023-11-15",26205.19,26453.97,26205.19,26205.19,19500],["2023-11-16",26205.19,26205.19,25210.05,26039.33,4000],["2023-11-17",26039.33,26039.33,24878.34,24961.27,3500],["2023-11-20",25375.91,25541.76,24878.34,24961.27,15200],["2023-11-21",24878.34,25292.98,24546.63,24629.56,8000],["2023-11-22",24878.34,24878.34,24049.06,24380.77,10900],["2023-11-23",24712.49,24795.41,23551.5,23717.35,9900],["2023-11-24",24795.41,24795.41,23717.35,24297.85,1700],["2023-11-27",24214.92,24214.92,23634.42,24049.06,4200],["2023-11-28",24049.06,24463.7,24049.06,24463.7,5100],["2023-11-29",24463.7,24463.7,24049.06,24380.77,2100],["2023-11-30",23053.93,24380.77,23053.93,24131.99,4200],["2023-12-01",23219.78,24629.56,23219.78,24629.56,3300],["2023-12-04",24463.7,24629.56,23717.35,24297.85,9500],["2023-12-05",26039.33,26039.33,24297.85,24297.85,3300],["2023-12-06",25624.69,25624.69,23634.42,24463.7,13900],["2023-12-07",24049.06,24380.77,23219.78,23302.71,16900],["2023-12-08",23468.57,23966.13,23302.71,23634.42,1200],["2023-12-11",23634.42,23717.35,23468.57,23717.35,5600],["2023-12-12",23634.42,23634.42,23136.86,23385.64,5100],["2023-12-13",23385.64,23385.64,23302.71,23302.71,3600],["2023-12-14",22390.51,23966.13,22390.51,23717.35,900],["2023-12-15",22888.07,23883.21,22888.07,23551.5,2400],["2023-12-18",22473.43,23551.5,22473.43,23385.64,2900],["2023-12-19",23551.5,23551.5,23219.78,23385.64,4100],["2023-12-20",22556.36,23634.42,22556.36,23468.57,30100],["2023-12-21",23551.5,23551.5,23219.78,23385.64,5500],["2023-12-22",23551.5,23551.5,23219.78,23219.78,400],["2023-12-25",23468.57,23551.5,23219.78,23219.78,8500],["2023-12-26",23468.57,23551.5,23468.57,23468.57,2600],["2023-12-27",23551.5,23883.21,23551.5,23800.28,4900],["2023-12-28",24049.06,24049.06,23717.35,23717.35,3800],["2023-12-29",23883.21,23883.21,23468.57,23800.28,16900],["2024-01-02",23551.5,23634.42,23385.64,23385.64,13900],["2024-01-03",23385.64,23717.35,23385.64,23551.5,4300],["2024-01-04",24214.92,24297.85,24214.92,24297.85,300],["2024-01-05",23966.13,23966.13,23634.42,23634.42,13000],["2024-01-08",23966.13,23966.13,23468.57,23551.5,7700],["2024-01-09",23634.42,23634.42,23551.5,23634.42,6200],["2024-01-10",23468.57,23717.35,23468.57,23551.5,21100],["2024-01-11",23883.21,23883.21,23634.42,23717.35,7300],["2024-01-12",23634.42,23634.42,23468.57,23634.42,21200],["2024-01-15",23551.5,23551.5,23468.57,23551.5,8500],["2024-01-16",23717.35,23717.35,23468.57,23634.42,7500],["2024-01-17",24214.92,24214.92,23302.71,23551.5,9600],["2024-01-18",24214.92,24214.92,23219.78,23634.42,6500],["2024-01-19",23966.13,23966.13,23468.57,23634.42,3600],["2024-01-22",23468.57,23717.35,23468.57,23717.35,8300],["2024-01-23",23717.35,23717.35,23551.5,23717.35,5400],["2024-01-24",23551.5,23551.5,23302.71,23551.5,5100],["2024-01-25",23883.21,23883.21,23468.57,23551.5,14400],["2024-01-26",23717.35,23717.35,23468.57,23468.57,17300],["2024-01-29",23551.5,23551.5,23385.64,23551.5,10900],["2024-01-30",23551.5,23634.42,23468.57,23634.42,33400],["2024-01-31",23551.5,23551.5,23468.57,23468.57,38300],["2024-02-01",23634.42,23634.42,23468.57,23551.5,10200],["2024-02-02",23551.5,23634.42,23551.5,23634.42,14800],["2024-02-05",23717.35,23717.35,23551.5,23634.42,44700],["2024-02-06",23634.42,23634.42,23634.42,23634.42,6500],["2024-02-07",23634.42,24214.92,23634.42,24049.06,6800],["2024-02-15",24214.92,27532.03,24049.06,26951.54,96700],["2024-02-16",27449.1,27449.1,26039.33,26702.75,34600],["2024-02-19",26702.75,26702.75,25707.62,26453.97,29100],["2024-02-20",25873.47,27200.32,25873.47,26453.97,67100],["2024-02-21",26536.9,26536.9,26205.19,26205.19,9600],["2024-02-22",26371.04,26951.54,25707.62,26288.11,33900],["2024-02-23",26288.11,26288.11,25790.55,25956.4,16000],["2024-02-26",26951.54,29854.01,25707.62,25790.55,13500],["2024-02-27",26205.19,26205.19,26122.26,26122.26,4300],["2024-02-28",27366.17,27366.17,26039.33,26122.26,22500],["2024-02-29",26205.19,26205.19,25624.69,25956.4,16400],["2024-03-01",25541.76,26205.19,25541.76,26039.33,4200],["2024-03-04",26205.19,26288.11,25292.98,25624.69,13000],["2024-03-05",25541.76,26039.33,24878.34,25375.91,31800],["2024-03-06",24961.27,25375.91,24629.56,24878.34,22400],["2024-03-07",24878.34,24878.34,24878.34,24878.34,2300],["2024-03-08",24878.34,25292.98,24463.7,25127.12,11000],["2024-03-11",25210.05,25375.91,24878.34,25292.98,12600],["2024-03-12",25292.98,25292.98,25044.2,25044.2,2000],["2024-03-13",25210.05,25292.98,24712.49,24795.41,2600],["2024-03-14",25210.05,25210.05,24712.49,24878.34,5500],["2024-03-15",24795.41,25127.12,24712.49,25127.12,2900],["2024-03-18",24961.27,24961.27,24297.85,24297.85,7900],["2024-03-19",24546.63,24878.34,24546.63,24546.63,4400],["2024-03-20",24712.49,25292.98,24546.63,25292.98,8900],["2024-03-21",24961.27,25292.98,24878.34,24878.34,4700],["2024-03-22",24961.27,24961.27,24546.63,24878.34,7000],["2024-03-25",24878.34,25044.2,24712.49,24878.34,10600],["2024-03-26",24878.34,25127.12,24878.34,24961.27,8400],["2024-03-27",24961.27,25292.98,24961.27,24961.27,4400],["2024-03-28",25127.12,25292.98,24961.27,24961.27,13300],["2024-03-29",25127.12,25127.12,25044.2,25044.2,6300],["2024-04-01",24795.41,24961.27,24712.49,24961.27,2400],["2024-04-02",24878.34,25292.98,24878.34,25127.12,5200],["2024-04-03",25541.76,25624.69,24961.27,25127.12,3300],["2024-04-04",24878.34,25210.05,24878.34,24961.27,2400],["2024-04-05",24131.99,24795.41,24131.99,24546.63,18500],["2024-04-08",24463.7,24463.7,24131.99,24297.85,4600],["2024-04-09",24049.06,24463.7,24049.06,24463.7,2800],["2024-04-10",24712.49,24712.49,24049.06,24214.92,11900],["2024-04-11",24463.7,24463.7,24463.7,24463.7,1600],["2024-04-12",26536.9,26536.9,24463.7,24463.7,500],["2024-04-15",25292.98,26536.9,23966.13,23966.13,31600],["2024-04-16",23966.13,23966.13,23717.35,23717.35,5000],["2024-04-17",24131.99,24131.99,23385.64,23385.64,4500],["2024-04-19",23966.13,23966.13,23219.78,23634.42,10100],["2024-04-22",23966.13,24380.77,23966.13,24380.77,500],["2024-04-23",24049.06,24049.06,23634.42,23883.21,5700],["2024-04-24",23800.28,23883.21,23800.28,23883.21,5700],["2024-04-25",23966.13,24049.06,23883.21,23966.13,4800],["2024-04-26",23966.13,24049.06,23966.13,24049.06,1400],["2024-05-02",24463.7,24463.7,24463.7,24463.7,100],["2024-05-03",24961.27,24961.27,24463.7,24463.7,900],["2024-05-06",24463.7,24463.7,24049.06,24463.7,2500],["2024-05-07",24546.63,24546.63,24049.06,24297.85,17500],["2024-05-08",25292.98,25292.98,24463.7,24795.41,800],["2024-05-09",24463.7,24546.63,24380.77,24463.7,2000],["2024-05-10",24712.49,24712.49,24297.85,24297.85,12600],["2024-05-13",24380.77,24795.41,24380.77,24463.7,10000],["2024-05-14",24380.77,24546.63,24049.06,24380.77,39100],["2024-05-15",24380.77,24629.56,24380.77,24546.63,8600],["2024-05-16",24380.77,24546.63,24131.99,24546.63,31400],["2024-05-17",24131.99,24214.92,23883.21,24049.06,20200],["2024-05-20",24049.06,24214.92,23717.35,23966.13,19600],["2024-05-21",24380.77,24380.77,23966.13,24297.85,3900],["2024-05-22",24380.77,24380.77,24049.06,24131.99,1100],["2024-05-23",24463.7,24463.7,23883.21,23966.13,5600],["2024-05-24",24131.99,24214.92,23883.21,23883.21,13000],["2024-05-27",24131.99,24131.99,23966.13,24131.99,2800],["2024-05-28",25210.05,25210.05,23883.21,23966.13,12400],["2024-05-29",24380.77,24380.77,23883.21,24131.99,6100],["2024-05-30",24214.92,24463.7,23800.28,23800.28,30800],["2024-05-31",24297.85,24297.85,24049.06,24297.85,3700],["2024-06-03",24297.85,24795.41,24297.85,24463.7,9500],["2024-06-04",24795.41,24795.41,24131.99,24380.77,27200],["2024-06-05",24463.7,24463.7,24131.99,24463.7,15600],["2024-06-06",24463.7,24629.56,24463.7,24546.63,10000],["2024-06-07",24712.49,24712.49,24463.7,24463.7,17600],["2024-06-10",24712.49,24878.34,24629.56,24629.56,7500],["2024-06-11",24712.49,24878.34,24380.77,24380.77,21500],["2024-06-12",24463.7,24546.63,24463.7,24463.7,900],["2024-06-13",24546.63,24546.63,24380.77,24380.77,11300],["2024-06-14",24546.63,24629.56,24297.85,24297.85,12100],["2024-06-17",24214.92,24463.7,24131.99,24214.92,7000],["2024-06-18",24546.63,24795.41,24131.99,24795.41,9100],["2024-06-19",24629.56,24712.49,24214.92,24297.85,13000],["2024-06-20",24297.85,24463.7,24214.92,24463.7,8600],["2024-06-21",24297.85,25956.4,24214.92,24878.34,23200],["2024-06-24",24795.41,25127.12,24546.63,24629.56,25800],["2024-06-25",24795.41,24795.41,24629.56,24629.56,1500],["2024-06-26",24795.41,24795.41,24546.63,24546.63,5000],["2024-06-27",24795.41,24878.34,24712.49,24878.34,7600],["2024-06-28",25210.05,25790.55,24712.49,24712.49,20200],["2024-07-01",25375.91,26122.26,25375.91,25707.62,18100],["2024-07-02",25707.62,25707.62,25458.84,25541.76,5500],["2024-07-03",25707.62,25707.62,25458.84,25458.84,14700],["2024-07-04",25541.76,25624.69,25541.76,25624.69,10200],["2024-07-05",25624.69,25624.69,25624.69,25624.69,1600],["2024-07-08",25375.91,25375.91,25292.98,25375.91,2800],["2024-07-09",25375.91,25873.47,25375.91,25790.55,12600],["2024-07-10",25956.4,26205.19,25873.47,26205.19,27800],["2024-07-11",26122.26,27200.32,26122.26,27117.39,35000],["2024-07-12",27200.32,27200.32,26785.68,26785.68,9600],["2024-07-15",26785.68,26785.68,26122.26,26619.82,4900],["2024-07-16",27200.32,27200.32,26371.04,26371.04,12300],["2024-07-17",26702.75,26702.75,26371.04,26371.04,6400],["2024-07-18",26453.97,26453.97,26371.04,26371.04,5800],["2024-07-19",26205.19,26536.9,25707.62,25873.47,5300],["2024-07-22",26951.54,27034.46,26122.26,26288.11,24600],["2024-07-23",26453.97,26453.97,25956.4,25956.4,2400],["2024-07-24",25790.55,26122.26,25790.55,26122.26,2600],["2024-07-25",25956.4,26205.19,25956.4,26205.19,4100],["2024-07-26",26122.26,26122.26,25956.4,26122.26,16200],["2024-07-29",26122.26,26122.26,25707.62,25707.62,34600],["2024-07-30",26039.33,26039.33,25790.55,25873.47,18100],["2024-07-31",26536.9,26536.9,25956.4,25956.4,4500],["2024-08-01",26868.61,26868.61,25624.69,26122.26,14700],["2024-08-02",25458.84,26039.33,25375.91,25707.62,7400],["2024-08-05",25541.76,25790.55,24878.34,25044.2,18200],["2024-08-06",25375.91,25458.84,24961.27,25458.84,25400],["2024-08-07",25956.4,25956.4,25458.84,25624.69,8600],["2024-08-08",25292.98,26039.33,25127.12,25541.76,3500],["2024-08-09",25541.76,25624.69,25458.84,25458.84,6200],["2024-08-12",25624.69,26288.11,25624.69,25873.47,8800],["2024-08-13",26039.33,26039.33,25873.47,25873.47,3600],["2024-08-14",26371.04,26371.04,25707.62,25956.4,8400],["2024-08-15",25956.4,26288.11,25956.4,26122.26,2400],["2024-08-16",26039.33,26371.04,26039.33,26371.04,2900],["2024-08-19",26205.19,26536.9,26205.19,26536.9,30600],["2024-08-20",27034.46,27034.46,26702.75,26785.68,7200],["2024-08-21",26785.68,27117.39,26785.68,27117.39,5400],["2024-08-22",27117.39,27117.39,26785.68,27117.39,3800],["2024-08-23",26868.61,27200.32,26868.61,27200.32,5600],["2024-08-26",27366.17,28610.09,27366.17,28278.38,14900],["2024-08-27",28195.45,30019.86,28195.45,30019.86,50200],["2024-08-28",30600.36,30600.36,29522.3,29854.01,14300],["2024-08-29",29854.01,29854.01,29273.51,29854.01,19500],["2024-08-30",29522.3,29854.01,29024.73,29439.37,5300],["2024-09-04",29356.44,30268.65,29024.73,30268.65,22200],["2024-09-05",30268.65,32010.13,30268.65,31678.42,183600],["2024-09-06",31512.56,31512.56,30683.29,30683.29,1300],["2024-09-09",30434.5,30434.5,29439.37,29439.37,18000],["2024-09-10",29190.59,29854.01,29190.59,29688.15,18700],["2024-09-11",30683.29,30683.29,29522.3,29605.23,8500],["2024-09-12",29854.01,29854.01,29024.73,29190.59,61400],["2024-09-13",28029.6,29854.01,28029.6,29854.01,33700],["2024-09-16",29439.37,29688.15,29356.44,29356.44,18900],["2024-09-17",29024.73,29439.37,28693.02,29107.66,15300],["2024-09-18",29688.15,29854.01,28941.8,29356.44,15800],["2024-09-19",29439.37,29439.37,29190.59,29190.59,7900],["2024-09-20",29439.37,29439.37,29107.66,29356.44,8300],["2024-09-23",30185.72,30185.72,29024.73,29356.44,13800],["2024-09-24",29771.08,29771.08,29190.59,29688.15,8900],["2024-09-25",30517.43,30517.43,29273.51,29356.44,5000],["2024-09-26",29273.51,29356.44,29190.59,29273.51,7200],["2024-09-27",29024.73,29273.51,28941.8,29024.73,11400],["2024-09-30",29439.37,29439.37,28941.8,29356.44,6400],["2024-10-01",29107.66,29107.66,29024.73,29024.73,2500],["2024-10-02",28941.8,29107.66,28693.02,28858.88,9700],["2024-10-03",29273.51,29273.51,28278.38,28610.09,12700],["2024-10-04",28527.16,28693.02,28361.31,28693.02,6200],["2024-10-07",28693.02,29273.51,28693.02,29024.73,7700],["2024-10-08",28858.88,29190.59,28858.88,29024.73,11300],["2024-10-09",29024.73,29190.59,29024.73,29190.59,9300],["2024-10-10",29190.59,29190.59,28775.95,29107.66,10000],["2024-10-11",29024.73,29024.73,28858.88,29024.73,11200],["2024-10-14",28693.02,29024.73,28693.02,28775.95,9900],["2024-10-15",28941.8,28941.8,28444.24,28444.24,7700],["2024-10-16",28775.95,28775.95,28693.02,28775.95,7800],["2024-10-17",29107.66,29605.23,29024.73,29024.73,59400],["2024-10-18",29273.51,29273.51,29024.73,29024.73,3100],["2024-10-21",29107.66,29439.37,28858.88,29024.73,34300],["2024-10-22",29107.66,29107.66,28029.6,28444.24,27000],["2024-10-23",28858.88,28858.88,28444.24,28527.16,15900],["2024-10-24",28610.09,28610.09,27863.74,27863.74,19800],["2024-10-25",28112.52,28361.31,28029.6,28029.6,21700],["2024-10-28",28195.45,28361.31,28029.6,28029.6,19700],["2024-10-29",28029.6,28195.45,27946.67,28195.45,35100],["2024-10-30",28195.45,28527.16,28195.45,28444.24,20100],["2024-10-31",28278.38,28444.24,28195.45,28195.45,21500],["2024-11-01",28278.38,28278.38,28029.6,28112.52,11500],["2024-11-04",29024.73,29190.59,28527.16,28941.8,73800],["2024-11-05",28941.8,29024.73,28693.02,28858.88,20800],["2024-11-06",28858.88,28858.88,28444.24,28527.16,28000],["2024-11-07",28519.27,28519.27,27429.36,28155.96,35200],["2024-11-08",28155.96,28610.09,27792.66,28155.96,15800],["2024-11-11",29518.35,29518.35,28065.14,28519.27,23900],["2024-11-12",28610.09,28700.92,28155.96,28428.44,25700],["2024-11-13",28973.39,28973.39,27883.49,28155.96,24700],["2024-11-14",27974.31,28337.61,27883.49,27883.49,9000],["2024-11-15",28610.09,28610.09,28155.96,28246.79,9300],["2024-11-18",28337.61,28337.61,28065.14,28246.79,6100],["2024-11-19",28155.96,28337.61,27247.71,27338.53,25000],["2024-11-20",27974.31,28155.96,27792.66,28065.14,11400],["2024-11-21",28065.14,28065.14,27701.83,27792.66,14500],["2024-11-22",28337.61,28337.61,27792.66,27883.49,9900],["2024-11-25",27247.71,28065.14,27247.71,27701.83,24000],["2024-11-26",27247.71,28155.96,27247.71,28155.96,20600],["2024-11-27",27792.66,27792.66,27792.66,27792.66,17400],["2024-11-28",27883.49,27883.49,27883.49,27883.49,15000],["2024-11-29",28065.14,28065.14,27701.83,27974.31,2800],["2024-12-02",28065.14,28155.96,27792.66,28155.96,28000],["2024-12-03",28065.14,28246.79,28065.14,28246.79,3700],["2024-12-04",28337.61,28428.44,28246.79,28246.79,13600],["2024-12-05",28337.61,28337.61,28065.14,28337.61,25300],["2024-12-06",28155.96,28519.27,28155.96,28337.61,14500],["2024-12-09",29064.22,29064.22,28428.44,28519.27,37400],["2024-12-10",28428.44,28610.09,28428.44,28610.09,29000],["2024-12-11",28973.39,28973.39,28610.09,28610.09,67900],["2024-12-12",28610.09,28791.74,28519.27,28519.27,10300],["2024-12-13",28610.09,28700.92,28519.27,28610.09,18900],["2024-12-16",28610.09,28700.92,28610.09,28700.92,21200],["2024-12-17",28700.92,28700.92,28519.27,28610.09,13400],["2024-12-18",28610.09,28610.09,28610.09,28610.09,9600],["2024-12-19",28610.09,28610.09,28519.27,28519.27,2800],["2024-12-20",28519.27,28700.92,27974.31,28519.27,33800],["2024-12-23",28610.09,28700.92,28610.09,28700.92,3400],["2024-12-24",28519.27,28610.09,28428.44,28610.09,4700],["2024-12-25",28519.27,28700.92,28519.27,28700.92,18200],["2024-12-26",28519.27,28791.74,28337.61,28700.92,10100],["2024-12-27",28700.92,28791.74,28428.44,28610.09,11100],["2024-12-30",28791.74,28791.74,28428.44,28700.92,13500],["2024-12-31",28700.92,28700.92,28155.96,28519.27,16500],["2025-01-02",28700.92,29155.05,28700.92,28791.74,27300],["2025-01-03",28973.39,29064.22,28791.74,28791.74,1100],["2025-01-06",28791.74,28973.39,28700.92,28700.92,9800],["2025-01-07",28973.39,28973.39,28700.92,28700.92,5200],["2025-01-08",29881.65,29881.65,28882.57,28882.57,5100],["2025-01-09",28973.39,28973.39,28882.57,28882.57,3900],["2025-01-10",29881.65,29881.65,28791.74,28791.74,36300],["2025-01-13",28791.74,28882.57,28519.27,28519.27,10100],["2025-01-14",28519.27,28610.09,28428.44,28610.09,18700],["2025-01-15",28882.57,28882.57,28428.44,28428.44,1200],["2025-01-16",28973.39,28973.39,28791.74,28882.57,600],["2025-01-17",28882.57,28882.57,28337.61,28337.61,7100],["2025-01-20",28882.57,28882.57,28519.27,28610.09,1500],["2025-01-21",29064.22,29064.22,28610.09,28610.09,10500],["2025-01-22",28337.61,28428.44,28155.96,28155.96,40200],["2025-01-23",28882.57,28882.57,28155.96,28155.96,13800],["2025-01-24",28700.92,28700.92,28428.44,28610.09,35500],["2025-02-03",28610.09,28700.92,28519.27,28610.09,3800],["2025-02-04",28973.39,28973.39,28700.92,28700.92,5500],["2025-02-05",28973.39,29064.22,28791.74,28882.57,6300],["2025-02-06",28882.57,29245.87,28791.74,29155.05,16700],["2025-02-07",29245.87,29245.87,29064.22,29064.22,8000],["2025-02-10",29881.65,29881.65,29064.22,29064.22,10000],["2025-02-11",29336.7,29790.83,29336.7,29336.7,7500],["2025-02-12",29245.87,29245.87,28791.74,28882.57,4600],["2025-02-13",29427.52,29427.52,28791.74,28791.74,10300],["2025-02-14",29336.7,29336.7,28973.39,28973.39,6600],["2025-02-17",28610.09,29518.35,28610.09,29336.7,32600],["2025-02-18",29881.65,32333.94,29245.87,32243.12,91100],["2025-02-19",32061.47,34422.94,31970.64,33514.68,57700],["2025-02-20",34513.76,34967.89,32606.42,32788.07,32700],["2025-02-21",34059.63,34059.63,32788.07,32788.07,30800],["2025-02-24",32788.07,35876.15,32788.07,35240.37,197100],["2025-02-25",35785.32,38600.92,35785.32,36602.75,77100],["2025-02-26",36875.23,37601.83,34967.89,35058.72,66300],["2025-02-27",35058.72,35512.84,33787.16,34513.76,44900],["2025-02-28",35240.37,35240.37,33242.2,34241.28,31800],["2025-03-03",34332.11,34422.94,32969.72,33423.85,41800],["2025-03-04",33514.68,34150.46,33242.2,33333.03,31000],["2025-03-05",33242.2,35876.15,33242.2,34967.89,44000],["2025-03-06",35694.5,36239.45,34513.76,36239.45,48500],["2025-03-07",34967.89,36784.4,34967.89,35331.19,27400],["2025-03-10",35240.37,36239.45,34695.41,34967.89,11400],["2025-03-11",34241.28,34332.11,32243.12,33787.16,42400],["2025-03-12",33151.38,33968.81,32424.77,32424.77,97000],["2025-03-13",32969.72,33060.55,32243.12,32697.25,25200],["2025-03-14",32697.25,32697.25,32243.12,32243.12,5800],["2025-03-17",32152.29,32878.9,32152.29,32333.94,13700],["2025-03-18",32697.25,33242.2,32424.77,32424.77,6400],["2025-03-19",33060.55,33060.55,32697.25,32788.07,1900],["2025-03-20",32878.9,32878.9,32333.94,32333.94,5500],["2025-03-21",32606.42,32606.42,32333.94,32333.94,10300],["2025-03-24",33968.81,33968.81,32333.94,32424.77,3300],["2025-03-25",32697.25,32788.07,32333.94,32788.07,7700],["2025-03-26",33151.38,33151.38,32606.42,32606.42,7100],["2025-03-27",33242.2,33242.2,32697.25,32969.72,1000],["2025-03-28",33242.2,33242.2,32333.94,32424.77,4700],["2025-03-31",32606.42,32606.42,32243.12,32243.12,11700],["2025-04-01",32515.6,32697.25,32333.94,32515.6,20600],["2025-04-02",32969.72,32969.72,32515.6,32606.42,6400],["2025-04-03",32333.94,32333.94,29336.7,29427.52,24600],["2025-04-04",29064.22,30699.08,28246.79,30517.43,32200],["2025-04-08",30699.08,30699.08,28155.96,29064.22,24700],["2025-04-09",28519.27,28791.74,27974.31,28337.61,20900],["2025-04-10",29064.22,32606.42,29064.22,31788.99,11100],["2025-04-11",29427.52,31607.34,29427.52,31153.21,10800],["2025-04-14",31788.99,33151.38,30426.61,30608.26,9600],["2025-04-15",31062.39,31516.51,30517.43,30608.26,17400],["2025-04-16",31698.17,31698.17,30063.3,30063.3,5400],["2025-04-17",30063.3,30699.08,29881.65,30154.13,15800],["2025-04-18",30063.3,30880.73,30063.3,30335.78,3300],["2025-04-21",31607.34,31607.34,29518.35,30426.61,7700],["2025-04-22",30426.61,33877.98,29700.0,30244.95,40300],["2025-04-23",29972.48,30789.91,29972.48,30063.3,12300],["2025-04-24",30699.08,30699.08,29972.48,29972.48,3500],["2025-04-25",30335.78,30335.78,29427.52,29427.52,4000],["2025-04-28",29427.52,29972.48,29427.52,29790.83,4100],["2025-04-29",30335.78,30335.78,29972.48,29972.48,1800],["2025-05-05",30608.26,31698.17,29881.65,29881.65,4000],["2025-05-06",30517.43,30517.43,30244.95,30517.43,185900],["2025-05-07",31516.51,31516.51,29881.65,29972.48,8000],["2025-05-08",30517.43,30517.43,29790.83,29881.65,9700],["2025-05-09",29881.65,29972.48,29518.35,29700.0,18600],["2025-05-12",30244.95,30244.95,29972.48,29972.48,1500],["2025-05-13",30426.61,30426.61,30154.13,30154.13,2800],["2025-05-14",30154.13,30517.43,30154.13,30154.13,2000],["2025-05-15",31244.04,31244.04,30154.13,30517.43,2100],["2025-05-16",30154.13,30335.78,29881.65,30335.78,10000],["2025-05-19",30426.61,30517.43,30063.3,30517.43,8100],["2025-05-20",30154.13,30335.78,29972.48,30335.78,8600],["2025-05-21",29972.48,29972.48,29972.48,29972.48,3700],["2025-05-22",29972.48,30244.95,29972.48,29972.48,11900],["2025-05-23",29972.48,29972.48,29881.65,29972.48,900],["2025-05-26",29972.48,30063.3,29881.65,29972.48,3800],["2025-05-27",30335.78,30335.78,29881.65,29972.48,5800],["2025-05-28",29972.48,30244.95,29881.65,30154.13,13600],["2025-05-29",30063.3,30154.13,29972.48,29972.48,1000],["2025-05-30",30063.3,30063.3,29972.48,29972.48,3500],["2025-06-02",29972.48,30063.3,29881.65,29881.65,2200],["2025-06-03",29972.48,30335.78,29972.48,30335.78,6900],["2025-06-04",30335.78,30335.78,29972.48,29972.48,4300],["2025-06-05",29972.48,30335.78,29972.48,29972.48,8500],["2025-06-06",30244.95,30244.95,29972.48,29972.48,6400],["2025-06-09",30335.78,30335.78,29972.48,29972.48,2400],["2025-06-10",30335.78,30335.78,30335.78,30335.78,100],["2025-06-11",30154.13,30244.95,30063.3,30154.13,1500],["2025-06-12",30154.13,30154.13,29972.48,29972.48,7500],["2025-06-13",30154.13,30154.13,29790.83,29790.83,9400],["2025-06-16",30154.13,30154.13,29700.0,29972.48,18200],["2025-06-17",29790.83,29972.48,29609.17,29609.17,8800],["2025-06-18",29427.52,29881.65,29427.52,29881.65,900],["2025-06-19",29881.65,29881.65,29881.65,29881.65,400],["2025-06-20",29881.65,29972.48,29700.0,29881.65,600],["2025-06-23",29881.65,30063.3,29609.17,29609.17,6600],["2025-06-24",30063.3,30063.3,30063.3,30063.3,100],["2025-06-25",29972.48,29972.48,26793.58,29972.48,7300],["2025-06-26",29972.48,29972.48,29245.87,29790.83,5100],["2025-06-27",29518.35,29790.83,29518.35,29609.17,3200],["2025-06-30",29609.17,29609.17,29518.35,29609.17,3800],["2025-07-01",29700.0,29700.0,29518.35,29609.17,23200],["2025-07-02",29518.35,29700.0,29427.52,29700.0,6100],["2025-07-03",29790.83,29972.48,29427.52,29972.48,5400],["2025-07-04",30063.3,30063.3,29700.0,30063.3,2600],["2025-07-07",30244.95,33514.68,29881.65,30154.13,2400],["2025-07-08",31062.39,31062.39,29790.83,29790.83,5600],["2025-07-09",30063.3,30608.26,29972.48,29972.48,1500],["2025-07-10",30608.26,30608.26,29155.05,30244.95,4800],["2025-07-11",30699.08,30699.08,29609.17,30335.78,28100],["2025-07-14",29609.17,29790.83,29609.17,29790.83,8100],["2025-07-15",29972.48,29972.48,29609.17,29609.17,60800],["2025-07-16",29609.17,29609.17,29518.35,29518.35,2700],["2025-07-17",29881.65,29881.65,29427.52,29427.52,7500],["2025-07-18",29518.35,29518.35,29518.35,29518.35,7300],["2025-07-21",29518.35,29518.35,29336.7,29427.52,7600],["2025-07-22",29881.65,29881.65,29427.52,29427.52,2600],["2025-07-23",29881.65,29881.65,29427.52,29518.35,2900],["2025-07-24",29336.7,29518.35,29064.22,29518.35,6900],["2025-07-25",29700.0,29700.0,29336.7,29336.7,4400],["2025-07-28",29336.7,29518.35,29064.22,29427.52,13100],["2025-07-29",29427.52,29609.17,28700.92,28700.92,13100],["2025-07-30",29245.87,29245.87,28610.09,29064.22,6300],["2025-07-31",29155.05,29155.05,28610.09,28791.74,8800],["2025-08-01",28791.74,28882.57,28337.61,28791.74,7700],["2025-08-04",29245.87,29245.87,28155.96,28882.57,10000],["2025-08-05",28973.39,29245.87,28700.92,28700.92,5100],["2025-08-06",28700.92,28973.39,28700.92,28882.57,1900],["2025-08-07",29064.22,32697.25,28791.74,28973.39,3400],["2025-08-08",29427.52,29427.52,28610.09,28791.74,11200],["2025-08-11",28882.57,30608.26,28882.57,29972.48,13700],["2025-08-12",29700.0,29790.83,28973.39,29609.17,27300],["2025-08-13",29518.35,29518.35,29245.87,29518.35,15400],["2025-08-14",29518.35,29609.17,29245.87,29518.35,19500],["2025-08-15",29518.35,29609.17,29336.7,29336.7,4100],["2025-08-18",28973.39,29245.87,28973.39,29155.05,10500],["2025-08-19",29245.87,29245.87,28973.39,28973.39,3800],["2025-08-20",29155.05,29881.65,28882.57,29064.22,11300],["2025-08-21",29064.22,29245.87,29064.22,29245.87,4300],["2025-08-22",29155.05,29336.7,28882.57,29064.22,12300],["2025-08-25",28973.39,29064.22,28882.57,28973.39,9600],["2025-08-26",28700.92,29336.7,28610.09,29336.7,1600],["2025-08-27",29064.22,29881.65,29064.22,29609.17,17500],["2025-08-28",29972.48,30154.13,29609.17,29700.0,5900],["2025-08-29",29790.83,29972.48,29427.52,29518.35,8400],["2025-09-03",29518.35,29518.35,29518.35,29518.35,4000],["2025-09-04",29881.65,29972.48,29336.7,29518.35,5800],["2025-09-05",29609.17,29700.0,29609.17,29700.0,400],["2025-09-08",29518.35,29700.0,29518.35,29609.17,2300],["2025-09-09",29609.17,29609.17,29245.87,29518.35,8700],["2025-09-10",29881.65,29881.65,29427.52,29427.52,1000],["2025-09-11",29427.52,29518.35,29427.52,29427.52,7500],["2025-09-12",29790.83,29790.83,29518.35,29518.35,1000],["2025-09-15",29518.35,29700.0,29518.35,29700.0,2900],["2025-09-16",29790.83,29972.48,29609.17,29609.17,15700],["2025-09-17",29518.35,29790.83,29427.52,29427.52,4500],["2025-09-18",29518.35,29790.83,29064.22,29064.22,6500],["2025-09-19",29518.35,29518.35,29155.05,29518.35,1900],["2025-09-22",29518.35,29518.35,28973.39,28973.39,36400],["2025-09-23",29245.87,29336.7,28700.92,28791.74,16700],["2025-09-24",28973.39,28973.39,28610.09,28882.57,8700],["2025-09-25",29064.22,29064.22,28700.92,28882.57,6000],["2025-09-26",28882.57,29064.22,28519.27,28973.39,37600],["2025-09-29",29064.22,29064.22,28882.57,29064.22,11300],["2025-09-30",29064.22,29064.22,29064.22,29064.22,14900],["2025-10-01",29245.87,29245.87,29245.87,29245.87,100],["2025-10-02",29064.22,29064.22,28973.39,28973.39,3400],["2025-10-03",29064.22,29064.22,28700.92,28882.57,10300],["2025-10-06",28882.57,29155.05,28791.74,28791.74,3000],["2025-10-07",28973.39,29064.22,28791.74,29064.22,6600],["2025-10-08",30426.61,30426.61,28882.57,29064.22,1600],["2025-10-09",28973.39,29427.52,28973.39,28973.39,17500],["2025-10-10",28973.39,28973.39,28973.39,28973.39,1300],["2025-10-13",28882.57,29064.22,28882.57,29064.22,3700],["2025-10-14",28973.39,28973.39,28791.74,28882.57,2500],["2025-10-15",29064.22,29064.22,28882.57,28973.39,2700],["2025-10-16",28973.39,28973.39,28973.39,28973.39,2000],["2025-10-17",28973.39,28973.39,28882.57,28882.57,10100],["2025-10-20",29427.52,29427.52,28610.09,28610.09,31000],["2025-10-21",28882.57,28882.57,28428.44,28791.74,19000],["2025-10-22",28882.57,29064.22,28791.74,29064.22,7400],["2025-10-23",29336.7,29609.17,29064.22,29427.52,13600],["2025-10-24",29064.22,29064.22,28882.57,28973.39,1200],["2025-10-27",29064.22,29518.35,28973.39,28973.39,10900],["2025-10-28",28973.39,29518.35,28882.57,28882.57,3700],["2025-10-29",28882.57,29064.22,28882.57,29064.22,7400],["2025-10-30",29064.22,29064.22,29064.22,29064.22,2500],["2025-10-31",29064.22,29155.05,28882.57,29155.05,8500],["2025-11-03",29155.05,29881.65,29064.22,29790.83,29600],["2025-11-04",29790.83,30335.78,29609.17,29700.0,22200],["2025-11-05",29881.65,29972.48,29790.83,29881.65,6600],["2025-11-06",29881.65,29881.65,29518.35,29700.0,14900],["2025-11-07",29790.83,29881.65,29518.35,29518.35,77900],["2025-11-10",29700.0,29700.0,29518.35,29700.0,29600],["2025-11-11",29600.0,29700.0,27900.0,28900.0,38900],["2025-11-12",28800.0,28800.0,27800.0,27900.0,52100],["2025-11-13",28100.0,28300.0,28000.0,28100.0,10500],["2025-11-14",28100.0,28200.0,27900.0,28200.0,7900],["2025-11-17",28000.0,28500.0,28000.0,28400.0,7200],["2025-11-18",28500.0,28500.0,27400.0,27500.0,28500],["2025-11-19",31000.0,31000.0,28000.0,28000.0,2100],["2025-11-20",27900.0,27900.0,27900.0,27900.0,400],["2025-11-21",27900.0,28000.0,27900.0,28000.0,2400],["2025-11-24",27800.0,28000.0,27500.0,28000.0,5200],["2025-11-25",27800.0,28000.0,27700.0,28000.0,1800],["2025-11-26",27900.0,28000.0,27900.0,28000.0,2700],["2025-11-27",28000.0,28100.0,28000.0,28100.0,1500],["2025-11-28",27900.0,28100.0,27900.0,28000.0,3100],["2025-12-01",28000.0,28000.0,28000.0,28000.0,3000],["2025-12-02",28000.0,28000.0,28000.0,28000.0,4400],["2025-12-03",28200.0,28200.0,28200.0,28200.0,700],["2025-12-04",28000.0,28000.0,27900.0,27900.0,2400],["2025-12-05",28000.0,28400.0,27900.0,27900.0,9600],["2025-12-08",27900.0,28000.0,27900.0,28000.0,500],["2025-12-09",28000.0,28000.0,27900.0,27900.0,9200],["2025-12-10",27900.0,28200.0,27900.0,28200.0,300],["2025-12-11",28000.0,28000.0,27900.0,27900.0,1200],["2025-12-12",27900.0,28000.0,27900.0,27900.0,1400],["2025-12-15",27800.0,27800.0,27000.0,27500.0,2300],["2025-12-16",27600.0,27600.0,27500.0,27600.0,3300],["2025-12-17",27600.0,27600.0,27500.0,27600.0,4000],["2025-12-18",27500.0,27500.0,27500.0,27500.0,2700],["2025-12-19",27600.0,27600.0,27600.0,27600.0,300],["2025-12-22",27600.0,27600.0,27500.0,27600.0,700],["2025-12-23",27600.0,27600.0,27500.0,27500.0,600],["2025-12-24",27500.0,27600.0,27500.0,27600.0,3500],["2025-12-25",27600.0,27600.0,27600.0,27600.0,0],["2025-12-26",26900.0,27900.0,26900.0,27100.0,1800],["2025-12-29",27100.0,27400.0,27000.0,27400.0,5100],["2025-12-30",27000.0,27000.0,27000.0,27000.0,4500],["2025-12-31",27600.0,28300.0,27000.0,28300.0,10600],["2026-01-05",27200.0,27400.0,27000.0,27400.0,2000],["2026-01-06",27300.0,27600.0,27300.0,27600.0,1800],["2026-01-07",27600.0,27600.0,27500.0,27500.0,300],["2026-01-08",27500.0,27600.0,27500.0,27500.0,1200],["2026-01-09",27600.0,27600.0,27500.0,27500.0,600],["2026-01-12",27600.0,27800.0,27600.0,27800.0,1100],["2026-01-13",27800.0,27800.0,27200.0,27500.0,3500],["2026-01-14",27600.0,27600.0,27300.0,27300.0,3500],["2026-01-15",27300.0,27300.0,27100.0,27200.0,4900],["2026-01-16",27500.0,27500.0,27200.0,27200.0,6200],["2026-01-19",27200.0,27200.0,27100.0,27200.0,3300],["2026-01-20",27200.0,27300.0,27100.0,27200.0,4100],["2026-01-21",27500.0,27700.0,27000.0,27000.0,5500],["2026-01-22",27200.0,27200.0,27100.0,27100.0,3100],["2026-01-23",27100.0,27100.0,26900.0,26900.0,3400],["2026-01-26",27000.0,27300.0,26800.0,26800.0,800],["2026-01-27",27000.0,27000.0,27000.0,27000.0,100],["2026-01-28",27000.0,27000.0,26400.0,26600.0,11100],["2026-01-29",26700.0,26700.0,26600.0,26600.0,1300],["2026-01-30",26700.0,26700.0,26500.0,26500.0,2300],["2026-02-02",26900.0,26900.0,26900.0,26900.0,100],["2026-02-03",27000.0,27000.0,26500.0,26500.0,500],["2026-02-04",26800.0,26800.0,26500.0,26500.0,3800],["2026-02-05",26700.0,26800.0,26400.0,26400.0,4000],["2026-02-06",26600.0,26600.0,26000.0,26000.0,8800],["2026-02-09",26500.0,26500.0,26100.0,26100.0,400],["2026-02-10",26500.0,26500.0,26500.0,26500.0,100],["2026-02-11",26500.0,26500.0,26500.0,26500.0,2900],["2026-02-12",26600.0,26600.0,26600.0,26600.0,200],["2026-02-13",26700.0,27000.0,26600.0,27000.0,300],["2026-02-23",27000.0,27000.0,26000.0,26800.0,4700],["2026-02-24",27000.0,27000.0,27000.0,27000.0,100],["2026-02-25",27000.0,27000.0,27000.0,27000.0,200],["2026-02-26",26800.0,26800.0,26800.0,26800.0,200],["2026-02-27",26800.0,26800.0,26400.0,26400.0,1600],["2026-03-02",26500.0,26500.0,26500.0,26500.0,400],["2026-03-03",26500.0,26500.0,26400.0,26500.0,2700],["2026-03-04",26400.0,26600.0,26000.0,26600.0,900],["2026-03-05",26500.0,26500.0,26500.0,26500.0,800],["2026-03-06",26500.0,26500.0,26000.0,26000.0,4500],["2026-03-09",26000.0,26000.0,25200.0,25200.0,4400],["2026-03-10",25400.0,25800.0,25300.0,25800.0,13100],["2026-03-11",25400.0,25400.0,25400.0,25400.0,100],["2026-03-12",25500.0,25700.0,25500.0,25700.0,700],["2026-03-13",25900.0,25900.0,25600.0,25600.0,7900],["2026-03-16",25600.0,25600.0,25500.0,25500.0,4200],["2026-03-17",25600.0,25600.0,25600.0,25600.0,4100],["2026-03-18",25600.0,25600.0,25600.0,25600.0,900],["2026-03-19",25600.0,25600.0,25300.0,25300.0,5600],["2026-03-20",25300.0,25300.0,25200.0,25200.0,1900],["2026-03-23",25100.0,25100.0,25100.0,25100.0,400],["2026-03-24",25100.0,25100.0,24200.0,24200.0,800],["2026-03-25",25800.0,25800.0,24500.0,24500.0,5300],["2026-03-26",25500.0,25800.0,25500.0,25800.0,1100],["2026-03-27",25000.0,25400.0,24800.0,25400.0,1100],["2026-03-30",25200.0,25200.0,25200.0,25200.0,0],["2026-03-31",25200.0,25200.0,25200.0,25200.0,400],["2026-04-01",25500.0,25500.0,25500.0,25500.0,500],["2026-04-02",25500.0,25500.0,25000.0,25000.0,800],["2026-04-03",24000.0,24800.0,24000.0,24800.0,1200],["2026-04-06",24600.0,24600.0,24600.0,24600.0,400],["2026-04-07",24600.0,24600.0,24400.0,24500.0,700],["2026-04-08",24600.0,24600.0,24500.0,24500.0,200],["2026-04-09",24700.0,25700.0,24600.0,25700.0,2100],["2026-04-10",24800.0,24800.0,24800.0,24800.0,1100],["2026-04-13",24800.0,26100.0,24800.0,26100.0,3400],["2026-04-14",26000.0,26000.0,25900.0,25900.0,400],["2026-04-15",25900.0,25900.0,25900.0,25900.0,0],["2026-04-16",25800.0,25800.0,25800.0,25800.0,400],["2026-04-17",25800.0,25800.0,25800.0,25800.0,100],["2026-04-20",25000.0,25000.0,24600.0,24600.0,3200],["2026-04-21",26000.0,26000.0,24800.0,25000.0,2800],["2026-04-22",24800.0,24800.0,24800.0,24800.0,200],["2026-04-23",24800.0,24800.0,24800.0,24800.0,800],["2026-04-24",24900.0,25000.0,24900.0,25000.0,3800],["2026-04-28",25000.0,25000.0,25000.0,25000.0,100],["2026-04-29",25000.0,25000.0,25000.0,25000.0,500],["2026-05-04",25100.0,25100.0,25100.0,25100.0,700],["2026-05-05",25100.0,25100.0,25100.0,25100.0,0],["2026-05-06",25100.0,25100.0,24500.0,24500.0,3200],["2026-05-07",24800.0,24800.0,24800.0,24800.0,100],["2026-05-08",25000.0,25000.0,24800.0,24900.0,4900],["2026-05-11",25000.0,25000.0,25000.0,25000.0,100],["2026-05-12",25000.0,25000.0,24700.0,25000.0,1000],["2026-05-13",25000.0,25000.0,25000.0,25000.0,100],["2026-05-14",24800.0,24800.0,24800.0,24800.0,3000],["2026-05-15",24900.0,25000.0,24500.0,24800.0,6000],["2026-05-18",24800.0,24800.0,24800.0,24800.0,500],["2026-05-19",24600.0,24800.0,24600.0,24800.0,300],["2026-05-20",24600.0,24600.0,24500.0,24500.0,2600],["2026-05-21",24600.0,24800.0,24600.0,24800.0,2800],["2026-05-22",24500.0,24500.0,24500.0,24500.0,600],["2026-05-25",24500.0,24500.0,24100.0,24100.0,1000],["2026-05-26",24200.0,24200.0,24200.0,24200.0,1000],["2026-05-27",24400.0,24900.0,24400.0,24900.0,1700],["2026-05-28",24900.0,24900.0,24900.0,24900.0,2800],["2026-05-29",24900.0,24900.0,24800.0,24900.0,1800],["2026-06-01",24900.0,24900.0,24600.0,24600.0,200],["2026-06-02",24800.0,24800.0,24200.0,24200.0,1900],["2026-06-03",24000.0,24000.0,24000.0,24000.0,100],["2026-06-04",24400.0,24400.0,24400.0,24400.0,100],["2026-06-05",24400.0,24400.0,24300.0,24300.0,1200],["2026-06-08",24300.0,24300.0,24300.0,24300.0,100],["2026-06-09",24200.0,24300.0,24200.0,24200.0,4700],["2026-06-10",24200.0,24200.0,24200.0,24200.0,400],["2026-06-11",24000.0,24300.0,24000.0,24200.0,4700],["2026-06-12",24000.0,24000.0,24000.0,24000.0,4800],["2026-06-15",24100.0,24100.0,24000.0,24000.0,3000],["2026-06-16",24000.0,24000.0,24000.0,24000.0,3500],["2026-06-17",24000.0,24500.0,24000.0,24000.0,2700],["2026-06-18",24100.0,24100.0,24100.0,24100.0,200],["2026-06-19",24100.0,24400.0,24000.0,24000.0,1100],["2026-06-22",24100.0,24300.0,24000.0,24000.0,5400],["2026-06-23",24000.0,24000.0,23900.0,23900.0,6800],["2026-06-24",24000.0,24000.0,23900.0,23900.0,300],["2026-06-25",23900.0,24000.0,23800.0,23800.0,800],["2026-06-26",24500.0,24500.0,24500.0,24500.0,300],["2026-06-29",24800.0,24800.0,24000.0,24000.0,7100],["2026-06-30",24000.0,24000.0,24000.0,24000.0,400],["2026-07-01",24000.0,24000.0,24000.0,24000.0,1000],["2026-07-02",24000.0,24000.0,24000.0,24000.0,0],["2026-07-03",24200.0,24500.0,24100.0,24100.0,44700],["2026-07-06",24200.0,24200.0,24000.0,24000.0,2500],["2026-07-07",24000.0,24000.0,24000.0,24000.0,1700],["2026-07-08",24000.0,24000.0,24000.0,24000.0,0],["2026-07-09",24000.0,24000.0,24000.0,24000.0,400],["2026-07-10",24100.0,24200.0,24100.0,24200.0,3800],["2026-07-13",24000.0,24000.0,24000.0,24000.0,100],["2026-07-14",24000.0,24000.0,24000.0,24000.0,0],["2026-07-15",24500.0,25000.0,23900.0,23900.0,1700],["2026-07-16",24300.0,24400.0,23800.0,23800.0,9800],["2026-07-17",23800.0,23800.0,23600.0,23600.0,600],["2026-07-20",23500.0,23500.0,23500.0,23500.0,2700],["2026-07-21",23500.0,23500.0,23400.0,23400.0,1100],["2026-07-22",23000.0,23000.0,22100.0,22200.0,1000],["2026-07-23",23400.0,23400.0,22500.0,22500.0,1000],["2026-07-24",23200.0,23200.0,23200.0,23200.0,100],["2026-07-27",23200.0,23200.0,23200.0,23200.0,0],["2026-07-28",22000.0,22000.0,22000.0,22000.0,1000],["2026-07-29",22000.0,22000.0,22000.0,22000.0,0],["2026-07-30",21800.0,22000.0,21800.0,22000.0,1500],["2026-07-31",22000.0,22100.0,22000.0,22000.0,500],["2026-08-03",23200.0,23200.0,23200.0,23200.0,100],["2026-08-04",23100.0,23100.0,23100.0,23100.0,200],["2026-08-05",23000.0,23200.0,23000.0,23100.0,1350],["2026-08-06",23200.0,23200.0,23200.0,23200.0,1800],["2026-08-07",23300.0,23300.0,23100.0,23100.0,300],["2026-08-10",23200.0,23200.0,23100.0,23100.0,600],["2026-08-11",23000.0,23000.0,23000.0,23000.0,200],["2026-08-12",24900.0,24900.0,23700.0,24800.0,2707589],["2026-08-13",24900.0,25400.0,24600.0,24600.0,4100],["2026-08-14",24100.0,24700.0,23900.0,24700.0,3100],["2026-08-17",24900.0,25000.0,24000.0,24000.0,6400],["2026-08-18",24300.0,24500.0,24100.0,24300.0,2500],["2026-08-19",24300.0,24300.0,24300.0,24300.0,300],["2026-08-20",24500.0,24500.0,24500.0,24500.0,600],["2026-08-21",24500.0,24500.0,24300.0,24400.0,3100],["2026-08-24",24400.0,24500.0,24400.0,24500.0,1500],["2026-08-25",24400.0,24400.0,24300.0,24300.0,7100],["2026-08-26",24400.0,24400.0,24400.0,24400.0,1000],["2026-08-27",25000.0,25000.0,24400.0,24400.0,4500],["2026-08-28",24500.0,24500.0,24300.0,24300.0,11400],["2026-09-03",24400.0,24600.0,24300.0,24600.0,1000],["2026-09-04",24500.0,24500.0,24500.0,24500.0,0],["2026-09-07",24500.0,24500.0,24000.0,24000.0,2100],["2026-09-08",24200.0,24200.0,24200.0,24200.0,1300],["2026-09-09",24200.0,24200.0,24200.0,24200.0,500],["2026-09-10",24200.0,24200.0,24200.0,24200.0,3200],["2026-09-11",23500.0,24100.0,22800.0,23900.0,8700],["2026-09-14",24200.0,24300.0,22200.0,22200.0,12500],["2026-09-15",23000.0,23000.0,22200.0,22300.0,6900],["2026-09-16",22500.0,22600.0,21300.0,21800.0,14300],["2026-09-17",21800.0,22000.0,21300.0,21800.0,8200],["2026-09-18",22000.0,22000.0,22000.0,22000.0,9900],["2026-09-21",21600.0,21900.0,21400.0,21400.0,5100],["2026-09-22",22600.0,22600.0,21700.0,21700.0,8300],["2026-09-23",21800.0,21800.0,21500.0,21600.0,15800],["2026-09-24",21800.0,21800.0,21800.0,21800.0,100],["2026-09-25",22200.0,22400.0,22200.0,22400.0,1100],["2026-09-28",22000.0,22000.0,20500.0,21700.0,1100],["2026-09-29",21800.0,21800.0,21800.0,21800.0,200],["2026-09-30",21800.0,21800.0,21800.0,21800.0,8600],["2026-10-01",21800.0,21800.0,21800.0,21800.0,100],["2026-10-02",21800.0,21800.0,21800.0,21800.0,300],["2026-10-05",21800.0,21800.0,21800.0,21800.0,4000],["2026-10-06",21800.0,21800.0,21800.0,21800.0,3400],["2026-10-07",21700.0,21700.0,21700.0,21700.0,500],["2026-10-08",21700.0,21800.0,21700.0,21800.0,1200],["2026-10-09",21800.0,21800.0,21800.0,21800.0,0],["2026-10-12",21800.0,21800.0,21800.0,21800.0,100]]}