{"sym":"CDN","index":false,"bars":[["2016-03-30",10722.02,10722.02,10722.02,10722.02,3000],["2016-03-31",12301.6,12301.6,12301.6,12301.6,50000],["2016-04-01",12301.6,12301.6,12301.6,12301.6,0],["2016-04-04",14120.52,14120.52,14120.52,14120.52,10000],["2016-04-05",16226.63,16226.63,13641.85,13641.85,3800],["2016-04-06",12014.41,12445.2,12014.41,12014.41,5100],["2016-04-07",11966.54,11966.54,11966.54,11966.54,500],["2016-04-08",11487.88,11966.54,11487.88,11966.54,1700],["2016-04-11",11487.88,11487.88,11487.88,11487.88,100],["2016-04-12",9764.7,10147.62,9764.7,10051.89,5600],["2016-04-13",10530.55,10961.35,10530.55,10530.55,4500],["2016-04-14",11009.22,12110.14,11009.22,12062.27,33100],["2016-04-15",12158.0,12158.0,11487.88,11487.88,800],["2016-04-19",11966.54,11966.54,11822.94,11822.94,7100],["2016-04-20",11392.14,11392.14,11248.55,11248.55,8700],["2016-04-21",11440.01,11487.88,11440.01,11487.88,600],["2016-04-22",10817.75,11009.22,10769.88,10865.62,22600],["2016-04-25",11966.54,12205.87,11487.88,12205.87,19700],["2016-04-26",12445.2,12684.53,12445.2,12684.53,9800],["2016-04-27",12684.53,12923.86,12445.2,12445.2,8800],["2016-04-28",11966.54,12684.53,11966.54,12684.53,3500],["2016-04-29",11009.22,12445.2,11009.22,12445.2,3300],["2016-05-04",11966.54,12636.67,10913.48,12636.67,1200],["2016-05-05",12397.33,12397.33,11727.21,11727.21,500],["2016-05-06",10626.29,11870.81,10626.29,10817.75,1700],["2016-05-09",11966.54,11966.54,11487.88,11487.88,5900],["2016-05-10",11679.34,11966.54,11679.34,11727.21,3400],["2016-05-11",10722.02,11966.54,10722.02,11487.88,4900],["2016-05-12",11966.54,12205.87,11727.21,12205.87,5800],["2016-05-13",12014.41,12158.0,11583.61,11870.81,20600],["2016-05-16",11966.54,11966.54,11918.67,11918.67,400],["2016-05-17",11392.14,11918.67,11392.14,11918.67,600],["2016-05-18",11296.41,11296.41,11248.55,11248.55,1200],["2016-05-19",11870.81,11870.81,11870.81,11870.81,400],["2016-05-20",11870.81,11870.81,11870.81,11870.81,0],["2016-05-23",11870.81,11870.81,11870.81,11870.81,0],["2016-05-24",11727.21,11727.21,11727.21,11727.21,300],["2016-05-25",11296.41,11487.88,11296.41,11296.41,2000],["2016-05-26",11248.55,11487.88,11009.22,11487.88,7000],["2016-05-27",11248.55,11248.55,11248.55,11248.55,100],["2016-05-30",11248.55,11248.55,10769.88,10769.88,5500],["2016-05-31",11248.55,11248.55,11009.22,11009.22,200],["2016-06-01",11250.65,11250.65,11250.65,11250.65,1500],["2016-06-02",11006.07,11201.73,11006.07,11054.98,5900],["2016-06-03",11495.23,11495.23,10810.4,11397.39,1400],["2016-06-06",10810.4,11006.07,9832.09,9832.09,5700],["2016-06-07",11397.39,11397.39,11250.65,11250.65,2000],["2016-06-08",10761.49,10761.49,10761.49,10761.49,9700],["2016-06-09",10321.24,11152.81,10272.33,11152.81,5800],["2016-06-10",10761.49,10761.49,10370.16,10712.57,10300],["2016-06-13",10516.91,10712.57,10370.16,10565.82,13200],["2016-06-14",10957.15,11054.98,10957.15,11054.98,600],["2016-06-15",11054.98,11495.23,11054.98,11201.73,12700],["2016-06-16",11250.65,11348.48,11250.65,11250.65,3600],["2016-06-17",10516.91,11495.23,10516.91,11250.65,3700],["2016-06-20",10761.49,11201.73,10614.74,10761.49,5100],["2016-06-21",10859.32,11299.56,10859.32,11299.56,1000],["2016-06-22",11739.8,11739.8,11201.73,11201.73,1200],["2016-06-23",11250.65,11250.65,10859.32,11201.73,3900],["2016-06-24",11006.07,11006.07,11006.07,11006.07,1800],["2016-06-27",10908.23,10908.23,10859.32,10859.32,3700],["2016-06-28",10908.23,11250.65,10761.49,10859.32,12400],["2016-06-29",11201.73,11348.48,11201.73,11348.48,2500],["2016-06-30",11006.07,11201.73,11006.07,11201.73,1800],["2016-07-01",11201.73,11201.73,10565.82,11201.73,2900],["2016-07-04",11006.07,11250.65,10761.49,11250.65,3700],["2016-07-05",11006.07,11006.07,10908.23,11006.07,800],["2016-07-06",11103.9,11103.9,11006.07,11006.07,2000],["2016-07-07",11250.65,11299.56,11250.65,11299.56,17300],["2016-07-08",11299.56,12326.79,11250.65,12228.96,36100],["2016-07-11",13207.28,13207.28,12473.54,12473.54,6000],["2016-07-12",12718.12,12962.7,12033.3,12962.7,6800],["2016-07-13",11837.64,12669.21,11837.64,12669.21,8800],["2016-07-14",12718.12,12718.12,12669.21,12669.21,400],["2016-07-15",12180.05,12228.96,11006.07,11103.9,55500],["2016-07-18",11054.98,12473.54,11054.98,12228.96,7800],["2016-07-19",11984.38,12033.3,11984.38,12033.3,7500],["2016-07-20",12180.05,12228.96,12131.13,12228.96,12700],["2016-07-21",12033.3,12033.3,11984.38,11984.38,5500],["2016-07-22",12180.05,12180.05,11544.14,11544.14,47300],["2016-07-25",11495.23,11739.8,11495.23,11544.14,5200],["2016-07-26",11544.14,11544.14,11544.14,11544.14,3200],["2016-07-27",12180.05,12180.05,11984.38,11984.38,1300],["2016-07-28",11495.23,12131.13,11495.23,11837.64,2500],["2016-07-29",11984.38,12082.22,11984.38,12082.22,9300],["2016-08-01",12082.22,12767.04,12082.22,12326.79,43100],["2016-08-02",12424.63,12473.54,12082.22,12473.54,9300],["2016-08-03",12326.79,12326.79,12326.79,12326.79,0],["2016-08-04",12669.21,12718.12,12669.21,12718.12,9800],["2016-08-05",12718.12,12718.12,12718.12,12718.12,100],["2016-08-08",12718.12,12718.12,12718.12,12718.12,0],["2016-08-09",12082.22,12228.96,12082.22,12228.96,6200],["2016-08-10",12228.96,12228.96,12228.96,12228.96,0],["2016-08-11",12082.22,12082.22,11984.38,12082.22,5900],["2016-08-12",12228.96,12228.96,12228.96,12228.96,600],["2016-08-15",12228.96,12228.96,12228.96,12228.96,0],["2016-08-16",12228.96,12228.96,12228.96,12228.96,17800],["2016-08-17",12718.12,12718.12,12718.12,12718.12,200],["2016-08-18",12718.12,12718.12,12718.12,12718.12,0],["2016-08-19",12718.12,12718.12,12326.79,12718.12,9800],["2016-08-22",12571.37,12571.37,12571.37,12571.37,0],["2016-08-23",12571.37,12571.37,12571.37,12571.37,0],["2016-08-24",12571.37,12571.37,12571.37,12571.37,0],["2016-08-25",13402.94,13402.94,13402.94,13402.94,100],["2016-08-26",12228.96,12424.63,12228.96,12424.63,4700],["2016-08-29",13207.28,13207.28,12326.79,12326.79,2100],["2016-08-30",12375.71,13207.28,12375.71,13207.28,3100],["2016-08-31",13207.28,13207.28,13207.28,13207.28,100],["2016-09-01",13207.28,13207.28,13207.28,13207.28,0],["2016-09-05",13207.28,13207.28,13207.28,13207.28,0],["2016-09-06",13207.28,13207.28,13207.28,13207.28,0],["2016-09-07",12131.13,12131.13,12131.13,12131.13,800],["2016-09-08",12718.12,13256.2,12718.12,13256.2,200],["2016-09-09",13256.2,13256.2,12718.12,12718.12,200],["2016-09-12",12228.96,12228.96,12228.96,12228.96,1400],["2016-09-13",12718.12,12718.12,12718.12,12718.12,100],["2016-09-14",12718.12,12718.12,12718.12,12718.12,0],["2016-09-15",13207.28,13256.2,13207.28,13256.2,200],["2016-09-16",13256.2,13256.2,13256.2,13256.2,0],["2016-09-19",13207.28,13207.28,12473.54,12473.54,2200],["2016-09-20",12718.12,12718.12,12326.79,12375.71,3100],["2016-09-21",12718.12,12718.12,12326.79,12326.79,7500],["2016-09-22",12718.12,12718.12,12228.96,12228.96,1100],["2016-09-23",12718.12,12718.12,12228.96,12228.96,5100],["2016-09-26",12718.12,12718.12,12718.12,12718.12,100],["2016-09-27",12571.37,12620.29,12228.96,12228.96,8500],["2016-09-28",12718.12,12718.12,12718.12,12718.12,100],["2016-09-29",12669.21,12718.12,12669.21,12718.12,3300],["2016-09-30",13207.28,13207.28,12228.96,13158.36,2300],["2016-10-03",12718.12,12718.12,12473.54,12473.54,13300],["2016-10-04",12718.12,12962.7,12718.12,12962.7,4500],["2016-10-05",13207.28,13207.28,12864.87,13158.36,7500],["2016-10-06",13207.28,13207.28,12767.04,12767.04,10600],["2016-10-07",13207.28,13207.28,12767.04,12962.7,2200],["2016-10-10",12962.7,12962.7,12962.7,12962.7,0],["2016-10-11",13158.36,13158.36,12473.54,12473.54,3600],["2016-10-12",12473.54,12473.54,12473.54,12473.54,100],["2016-10-13",12522.46,12522.46,12473.54,12473.54,1500],["2016-10-14",12718.12,12718.12,12620.29,12620.29,1500],["2016-10-17",13207.28,13207.28,12473.54,12473.54,7700],["2016-10-18",12277.88,12277.88,12228.96,12228.96,9400],["2016-10-19",13207.28,13207.28,13207.28,13207.28,100],["2016-10-20",13207.28,13207.28,13207.28,13207.28,100],["2016-10-21",12228.96,13158.36,12228.96,13158.36,1700],["2016-10-24",13109.45,13109.45,13109.45,13109.45,100],["2016-10-25",13159.29,13159.29,13109.45,13159.29,2300],["2016-10-26",13109.45,13109.45,13109.45,13109.45,1500],["2016-10-27",13109.45,13109.45,13109.45,13109.45,100],["2016-10-28",13109.45,13109.45,13109.45,13109.45,100],["2016-10-31",13109.45,13109.45,13109.45,13109.45,0],["2016-11-01",13109.45,13109.45,13109.45,13109.45,0],["2016-11-02",13109.45,13109.45,13109.45,13109.45,0],["2016-11-03",12461.45,12461.45,12461.45,12461.45,3300],["2016-11-04",12461.45,13059.6,11962.99,13059.6,600],["2016-11-07",13458.37,13458.37,13408.52,13408.52,200],["2016-11-08",13458.37,13458.37,13458.37,13458.37,0],["2016-11-09",12959.91,13209.14,12959.91,13209.14,400],["2016-11-10",13358.68,13358.68,13358.68,13358.68,200],["2016-11-11",13358.68,13358.68,13358.68,13358.68,0],["2016-11-14",12511.3,12511.3,12461.45,12461.45,1900],["2016-11-15",13159.29,13159.29,12511.3,12511.3,500],["2016-11-16",13109.45,13109.45,13109.45,13109.45,100],["2016-11-17",13059.6,13109.45,13009.76,13009.76,800],["2016-11-18",12959.91,13059.6,12959.91,13059.6,800],["2016-11-21",13109.45,13408.52,13009.76,13009.76,3100],["2016-11-22",12959.91,13209.14,12461.45,12461.45,9700],["2016-11-23",12511.3,12511.3,12511.3,12511.3,1000],["2016-11-24",13358.68,13358.68,13358.68,13358.68,500],["2016-11-30",13308.83,13308.83,12959.91,13159.29,9000],["2016-12-01",13308.83,13308.83,13009.76,13258.99,3700],["2016-12-02",13258.99,13308.83,13258.99,13308.83,1100],["2016-12-05",13209.14,13209.14,13159.29,13159.29,6500],["2016-12-06",13009.76,13159.29,13009.76,13059.6,3000],["2016-12-07",13308.83,13308.83,12860.22,12910.07,1000],["2016-12-08",12760.53,13308.83,12760.53,13308.83,5100],["2016-12-09",13308.83,13308.83,13308.83,13308.83,0],["2016-12-12",12511.3,12760.53,12012.84,12660.84,11900],["2016-12-13",12561.14,12561.14,12461.45,12461.45,6500],["2016-12-14",12411.61,12959.91,12411.61,12959.91,2400],["2016-12-15",12710.68,12710.68,12461.45,12461.45,1500],["2016-12-16",12561.14,12561.14,12461.45,12561.14,1100],["2016-12-19",12710.68,12710.68,12461.45,12461.45,2700],["2016-12-20",12461.45,13209.14,12461.45,12710.68,1900],["2016-12-21",12710.68,12959.91,12361.76,12461.45,3200],["2016-12-22",12411.61,12461.45,12262.07,12262.07,2000],["2016-12-23",12710.68,12710.68,12311.92,12311.92,1700],["2016-12-26",12561.14,12561.14,12212.22,12461.45,3300],["2016-12-27",12411.61,12411.61,12411.61,12411.61,900],["2016-12-28",12561.14,12561.14,12311.92,12311.92,3100],["2016-12-29",11115.62,11115.62,11115.62,11115.62,2100],["2016-12-30",12212.22,12212.22,12212.22,12212.22,200],["2017-01-03",12461.45,12959.91,12461.45,12860.22,18900],["2017-01-04",12959.91,12959.91,12710.68,12860.22,13500],["2017-01-05",12561.14,12710.68,12561.14,12710.68,500],["2017-01-06",12461.45,12959.91,12461.45,12959.91,5000],["2017-01-09",13059.6,13458.37,12959.91,13159.29,1600],["2017-01-10",13159.29,13159.29,13159.29,13159.29,0],["2017-01-11",13159.29,13159.29,13159.29,13159.29,0],["2017-01-12",12461.45,12959.91,12461.45,12959.91,7000],["2017-01-13",12910.07,12910.07,12910.07,12910.07,500],["2017-01-16",12959.91,13358.68,12959.91,13358.68,500],["2017-01-17",13358.68,13358.68,13358.68,13358.68,0],["2017-01-18",13209.14,13209.14,13209.14,13209.14,100],["2017-01-19",12511.3,13209.14,12511.3,13159.29,2700],["2017-01-20",13159.29,13159.29,13159.29,13159.29,0],["2017-01-23",12511.3,13209.14,12461.45,13209.14,6300],["2017-01-24",12910.07,13159.29,12810.37,12810.37,2600],["2017-01-25",13209.14,13209.14,12810.37,13159.29,2600],["2017-02-02",13109.45,13109.45,13109.45,13109.45,100],["2017-02-03",13109.45,13159.29,12710.68,12959.91,4700],["2017-02-06",12710.68,12959.91,12710.68,12959.91,3000],["2017-02-07",12860.22,12860.22,12860.22,12860.22,500],["2017-02-08",12710.68,12959.91,12461.45,12959.91,2800],["2017-02-09",12710.68,12710.68,12710.68,12710.68,100],["2017-02-10",12959.91,12959.91,12959.91,12959.91,100],["2017-02-13",12710.68,12959.91,12710.68,12959.91,1300],["2017-02-14",12710.68,12710.68,12710.68,12710.68,1500],["2017-02-15",12959.91,12959.91,12959.91,12959.91,100],["2017-02-16",12461.45,12959.91,12461.45,12910.07,11900],["2017-02-17",12710.68,12710.68,12561.14,12561.14,2000],["2017-02-20",12910.07,12910.07,12910.07,12910.07,100],["2017-02-21",12212.22,12710.68,12212.22,12710.68,5600],["2017-02-22",12910.07,12910.07,12212.22,12212.22,2200],["2017-02-23",12710.68,12710.68,12710.68,12710.68,100],["2017-02-24",12361.76,12361.76,12162.38,12262.07,2100],["2017-02-27",12710.68,12710.68,12710.68,12710.68,100],["2017-02-28",12710.68,12710.68,12012.84,12411.61,2000],["2017-03-01",12710.68,12710.68,12710.68,12710.68,100],["2017-03-02",12012.84,12361.76,11962.99,12361.76,2400],["2017-03-03",12361.76,12361.76,12361.76,12361.76,0],["2017-03-06",12710.68,12710.68,12212.22,12212.22,600],["2017-03-07",12710.68,12710.68,11962.99,12212.22,5400],["2017-03-08",12610.99,12610.99,12610.99,12610.99,100],["2017-03-09",11962.99,12710.68,11962.99,12710.68,15000],["2017-03-10",12710.68,12710.68,12212.22,12710.68,22300],["2017-03-13",12710.68,12710.68,12710.68,12710.68,0],["2017-03-14",12461.45,12461.45,12212.22,12411.61,5500],["2017-03-15",12710.68,12710.68,12212.22,12461.45,2400],["2017-03-16",12212.22,12411.61,12112.53,12411.61,3100],["2017-03-17",12660.84,12660.84,12660.84,12660.84,100],["2017-03-20",12212.22,12411.61,12062.69,12062.69,6200],["2017-03-21",12461.45,12461.45,11813.46,12212.22,16700],["2017-03-22",12012.84,12112.53,11962.99,12012.84,5200],["2017-03-23",12212.22,12212.22,11962.99,11962.99,1100],["2017-03-24",11962.99,11962.99,11962.99,11962.99,2000],["2017-03-27",12212.22,12212.22,11813.46,12162.38,400],["2017-03-28",11962.99,11962.99,11962.99,11962.99,600],["2017-03-29",12212.22,12212.22,11962.99,11962.99,400],["2017-03-30",11863.3,11863.3,11763.61,11763.61,400],["2017-03-31",11962.99,11962.99,10716.85,11863.3,6400],["2017-04-03",11863.3,11863.3,11863.3,11863.3,0],["2017-04-04",11713.77,11713.77,11215.31,11663.92,1000],["2017-04-05",10966.08,11464.54,10716.85,10966.08,15700],["2017-04-07",10966.08,10966.08,10966.08,10966.08,2200],["2017-04-10",11215.31,11215.31,10667.0,11065.77,700],["2017-04-11",10716.85,11065.77,10716.85,10966.08,9600],["2017-04-12",10617.16,10916.23,10467.62,10916.23,21300],["2017-04-13",10866.39,10866.39,10617.16,10617.16,4600],["2017-04-14",11364.84,11614.07,10966.08,10966.08,3600],["2017-04-17",11215.31,11464.54,11215.31,11464.54,300],["2017-04-18",10966.08,10966.08,10966.08,10966.08,200],["2017-04-19",11215.31,11215.31,10966.08,10966.08,3600],["2017-04-20",10966.08,10966.08,10467.62,10966.08,8300],["2017-04-21",10966.08,11962.99,10966.08,11962.99,3200],["2017-04-24",11215.31,11962.99,11215.31,11962.99,4600],["2017-04-25",10966.08,11863.3,10816.54,10966.08,10900],["2017-04-26",10467.62,10966.08,10467.62,10916.23,1300],["2017-04-27",10916.23,10916.23,10916.23,10916.23,0],["2017-04-28",10916.23,11863.3,10916.23,11863.3,7700],["2017-05-03",11215.31,11414.69,10766.7,11165.46,3200],["2017-05-04",11962.99,11962.99,10966.08,11614.07,6400],["2017-05-05",10517.47,11863.3,10467.62,11863.3,14100],["2017-05-08",10766.7,11614.07,10766.7,11614.07,2600],["2017-05-09",11215.31,11564.23,11215.31,11215.31,3000],["2017-05-10",10467.62,11913.15,10467.62,11414.69,5300],["2017-05-11",11414.69,11414.69,11414.69,11414.69,0],["2017-05-12",10966.08,10966.08,10966.08,10966.08,3000],["2017-05-15",11464.54,11464.54,11464.54,11464.54,100],["2017-05-16",11464.54,11913.15,11414.69,11414.69,6400],["2017-05-17",11913.15,11913.15,11913.15,11913.15,100],["2017-05-18",11913.15,11913.15,11913.15,11913.15,0],["2017-05-19",10966.08,11713.77,10866.39,11713.77,4100],["2017-05-22",11913.15,11913.15,11913.15,11913.15,100],["2017-05-23",11913.15,11913.15,11913.15,11913.15,0],["2017-05-24",11658.59,11658.59,11658.59,11658.59,400],["2017-05-25",11404.04,11404.04,11404.04,11404.04,1100],["2017-05-26",11709.51,11709.51,11658.59,11658.59,200],["2017-05-29",10742.2,11658.59,10742.2,11658.59,700],["2017-05-30",11709.51,11964.06,11709.51,11964.06,1200],["2017-05-31",11964.06,11964.06,11964.06,11964.06,0],["2017-06-01",11658.59,11913.15,11658.59,11913.15,600],["2017-06-02",11811.33,11811.33,11811.33,11811.33,100],["2017-06-05",11811.33,11811.33,11811.33,11811.33,0],["2017-06-06",11811.33,11811.33,11811.33,11811.33,0],["2017-06-07",11811.33,11811.33,11811.33,11811.33,0],["2017-06-08",10691.29,11658.59,10691.29,11658.59,3600],["2017-06-09",11658.59,11658.59,11658.59,11658.59,0],["2017-06-12",11658.59,11658.59,11658.59,11658.59,0],["2017-06-13",11658.59,11658.59,11658.59,11658.59,0],["2017-06-14",11658.59,11658.59,11658.59,11658.59,0],["2017-06-15",10589.47,11658.59,10538.55,11607.68,3100],["2017-06-16",11505.86,11505.86,11505.86,11505.86,200],["2017-06-19",11658.59,11658.59,11200.4,11505.86,2700],["2017-06-20",11200.4,11658.59,11200.4,11658.59,3700],["2017-06-21",10589.47,11658.59,10589.47,11658.59,1300],["2017-06-22",10589.47,11454.95,10589.47,11454.95,600],["2017-06-23",11556.77,11556.77,10385.82,11454.95,3600],["2017-06-26",10436.73,11149.49,10436.73,11149.49,1100],["2017-06-27",10945.84,11149.49,10945.84,11149.49,1000],["2017-06-28",11098.57,11098.57,10487.64,11098.57,2600],["2017-06-29",10589.47,10945.84,10589.47,10945.84,1100],["2017-06-30",10436.73,11098.57,10436.73,11098.57,2000],["2017-07-03",10284.0,11098.57,10284.0,10436.73,6300],["2017-07-04",10182.18,10436.73,9774.89,9825.8,2400],["2017-07-05",10742.2,10742.2,9825.8,10691.29,1200],["2017-07-06",10436.73,10436.73,10436.73,10436.73,1900],["2017-07-07",10844.02,10945.84,10844.02,10945.84,2600],["2017-07-10",10436.73,11404.04,10436.73,11404.04,2500],["2017-07-11",11149.49,11404.04,11149.49,11404.04,1600],["2017-07-12",10334.91,11556.77,10334.91,11505.86,4500],["2017-07-13",11505.86,11505.86,11505.86,11505.86,0],["2017-07-14",10538.55,11556.77,10538.55,11556.77,2500],["2017-07-17",10487.64,11404.04,10487.64,11404.04,1100],["2017-07-18",11404.04,11404.04,11404.04,11404.04,0],["2017-07-19",11404.04,11404.04,11404.04,11404.04,1000],["2017-07-20",11404.04,11404.04,11404.04,11404.04,0],["2017-07-21",10385.82,11047.66,10334.91,11047.66,1100],["2017-07-24",11200.4,11200.4,10029.45,10996.75,4000],["2017-07-25",10691.29,10894.93,10691.29,10844.02,400],["2017-07-26",10436.73,10793.11,10182.18,10793.11,6100],["2017-07-27",10691.29,10945.84,10691.29,10945.84,900],["2017-07-28",10742.2,10945.84,10233.09,10894.93,5700],["2017-07-31",9978.53,10793.11,9876.71,10793.11,4700],["2017-08-01",10436.73,10691.29,10284.0,10691.29,13500],["2017-08-02",10691.29,10691.29,10691.29,10691.29,4600],["2017-08-03",10691.29,11709.51,10691.29,11607.68,8200],["2017-08-04",11607.68,11964.06,11607.68,11964.06,1800],["2017-08-07",11964.06,13135.01,11709.51,12727.72,4200],["2017-08-08",12727.72,13745.94,11454.95,12625.9,4300],["2017-08-09",12727.72,12727.72,12727.72,12727.72,100],["2017-08-10",12727.72,12727.72,12727.72,12727.72,0],["2017-08-11",12727.72,12727.72,12727.72,12727.72,0],["2017-08-14",11709.51,11709.51,11709.51,11709.51,2200],["2017-08-15",10793.11,10793.11,10793.11,10793.11,1000],["2017-08-16",10691.29,11658.59,9927.62,11454.95,3900],["2017-08-17",11454.95,11454.95,11454.95,11454.95,0],["2017-08-18",10691.29,11454.95,10436.73,11454.95,25600],["2017-08-21",10691.29,11200.4,10691.29,11200.4,2000],["2017-08-22",11200.4,11200.4,11200.4,11200.4,0],["2017-08-23",10691.29,11047.66,10691.29,11047.66,600],["2017-08-24",11200.4,11200.4,11200.4,11200.4,100],["2017-08-25",11200.4,11200.4,11200.4,11200.4,0],["2017-08-28",11709.51,11709.51,11709.51,11709.51,100],["2017-08-29",10691.29,10894.93,10538.55,10894.93,12500],["2017-08-30",11658.59,11658.59,11658.59,11658.59,100],["2017-08-31",12218.61,12218.61,12218.61,12218.61,7500],["2017-09-01",12218.61,12218.61,12218.61,12218.61,0],["2017-09-05",12218.61,12218.61,12218.61,12218.61,0],["2017-09-06",12218.61,12218.61,12218.61,12218.61,0],["2017-09-07",12218.61,12218.61,12218.61,12218.61,0],["2017-09-08",10996.75,10996.75,10996.75,10996.75,8000],["2017-09-11",10945.84,10945.84,10945.84,10945.84,1500],["2017-09-12",10945.84,10945.84,10945.84,10945.84,0],["2017-09-13",10436.73,10945.84,10436.73,10945.84,5800],["2017-09-14",10945.84,10996.75,10945.84,10996.75,21000],["2017-09-15",11200.4,11709.51,10691.29,11709.51,23500],["2017-09-18",11709.51,11709.51,11709.51,11709.51,10],["2017-09-19",11709.51,11709.51,11709.51,11709.51,0],["2017-09-20",11709.51,11709.51,11709.51,11709.51,0],["2017-09-21",10945.84,11607.68,10945.84,11607.68,600],["2017-09-22",11607.68,11607.68,11607.68,11607.68,60],["2017-09-25",11607.68,11607.68,11607.68,11607.68,0],["2017-09-26",10742.2,11200.4,10691.29,11200.4,8100],["2017-09-27",11404.04,11658.59,10131.27,11556.77,4200],["2017-09-28",11556.77,11556.77,11556.77,11556.77,0],["2017-09-29",10945.84,12625.9,10945.84,12625.9,16700],["2017-10-02",12625.9,12625.9,12625.9,12625.9,0],["2017-10-03",12625.9,12625.9,12625.9,12625.9,0],["2017-10-04",11404.04,11709.51,11404.04,11709.51,200],["2017-10-05",10945.84,11404.04,10538.55,11404.04,12900],["2017-10-06",11404.04,11404.04,11404.04,11404.04,0],["2017-10-09",11404.04,11404.04,11404.04,11404.04,0],["2017-10-10",10691.29,11353.13,10284.0,11353.13,3100],["2017-10-11",11302.22,11454.95,11302.22,11454.95,1200],["2017-10-12",11404.04,11404.04,11404.04,11404.04,300],["2017-10-13",11404.04,11404.04,11404.04,11404.04,0],["2017-10-16",10691.29,11353.13,10487.64,11353.13,1100],["2017-10-17",10487.64,11200.4,10436.73,11200.4,2700],["2017-10-18",11149.49,11658.59,10894.93,10945.84,900],["2017-10-19",11404.04,11404.04,11404.04,11404.04,100],["2017-10-20",11404.04,11709.51,10691.29,11556.77,600],["2017-10-23",11556.77,11556.77,11556.77,11556.77,0],["2017-10-24",11505.86,11658.59,11505.86,11658.59,200],["2017-10-25",10538.55,11505.86,10538.55,10640.38,11200],["2017-10-26",11404.04,11607.68,11404.04,11505.86,300],["2017-10-27",10691.29,11505.86,10436.73,11505.86,800],["2017-10-30",11404.04,11658.59,10487.64,11404.04,1100],["2017-10-31",11353.13,12473.17,11200.4,12473.17,18600],["2017-11-01",11607.68,11607.68,11607.68,11607.68,200],["2017-11-02",11556.77,12473.17,11454.95,11454.95,700],["2017-11-03",11658.59,11709.51,11556.77,11556.77,400],["2017-11-06",10844.02,12473.17,10844.02,11658.59,2100],["2017-11-07",11658.59,11658.59,11658.59,11658.59,0],["2017-11-08",10844.02,11454.95,10844.02,11454.95,200],["2017-11-09",11454.95,11454.95,11454.95,11454.95,0],["2017-11-10",11454.95,11454.95,11454.95,11454.95,0],["2017-11-13",11658.59,11658.59,11658.59,11658.59,100],["2017-11-14",11658.59,11658.59,11658.59,11658.59,0],["2017-11-15",11658.59,11658.59,11658.59,11658.59,0],["2017-11-16",11658.59,11658.59,11658.59,11658.59,0],["2017-11-17",11709.51,11709.51,10691.29,11505.86,1400],["2017-11-20",11709.51,11709.51,11709.51,11709.51,100],["2017-11-21",11709.51,11709.51,11709.51,11709.51,0],["2017-11-22",11607.68,11658.59,11200.4,11658.59,1200],["2017-11-23",10589.47,10589.47,10589.47,10589.47,1200],["2017-11-24",11404.04,11404.04,11404.04,11404.04,100],["2017-11-27",11658.59,11658.59,11658.59,11658.59,5100],["2017-11-28",10945.84,11607.68,10945.84,11607.68,28600],["2017-11-29",11607.68,11607.68,11607.68,11607.68,24000],["2017-11-30",11709.51,11709.51,11709.51,11709.51,5100],["2017-12-01",11709.51,11709.51,11709.51,11709.51,16000],["2017-12-04",11709.51,11709.51,11709.51,11709.51,5000],["2017-12-05",11709.51,11709.51,11709.51,11709.51,29000],["2017-12-06",10589.47,11404.04,10538.55,11149.49,6100],["2017-12-07",11404.04,11404.04,10436.73,11200.4,18300],["2017-12-08",11709.51,11709.51,10945.84,11454.95,13100],["2017-12-11",11454.95,11454.95,11454.95,11454.95,11000],["2017-12-12",10945.84,11404.04,10945.84,11404.04,33100],["2017-12-13",10436.73,11251.31,10334.91,11200.4,16100],["2017-12-14",11460.87,11460.87,11044.11,11044.11,13100],["2017-12-15",11408.78,11408.78,11408.78,11408.78,25100],["2017-12-18",10679.45,11304.59,10523.16,11304.59,18960],["2017-12-19",10627.35,11304.59,10627.35,11304.59,12000],["2017-12-20",10575.26,11252.49,10523.16,11252.49,31100],["2017-12-21",10939.92,11148.3,10939.92,11148.3,7300],["2017-12-22",11408.78,11981.82,11408.78,11825.53,13200],["2017-12-25",11721.34,11929.72,10939.92,11773.44,21520],["2017-12-26",11460.87,12763.24,11460.87,12763.24,24600],["2017-12-27",11981.82,12711.15,11825.53,11825.53,7800],["2017-12-28",11825.53,12784.36,11825.53,12784.36,6100],["2017-12-29",13103.97,14062.8,11889.46,13359.66,12000],["2018-01-02",14638.09,14638.09,13423.58,13423.58,400],["2018-01-03",14574.17,14574.17,12976.13,12976.13,800],["2018-01-04",14254.56,14254.56,12145.14,14062.8,13600],["2018-01-05",14702.02,14702.02,12784.36,14190.64,800],["2018-01-08",14190.64,14190.64,14190.64,14190.64,0],["2018-01-09",13743.19,13998.88,13743.19,13998.88,300],["2018-01-10",12784.36,13743.19,12784.36,13743.19,1800],["2018-01-11",13743.19,13743.19,13743.19,13743.19,0],["2018-01-12",13743.19,13743.19,13743.19,13743.19,0],["2018-01-15",12464.75,13679.27,12464.75,13679.27,3800],["2018-01-16",13679.27,13679.27,13679.27,13679.27,0],["2018-01-17",12336.91,12720.44,12336.91,12720.44,400],["2018-01-18",12720.44,12720.44,12720.44,12720.44,0],["2018-01-19",13423.58,13423.58,11633.77,12336.91,2800],["2018-01-22",12784.36,12784.36,11505.93,12464.75,2200],["2018-01-23",12464.75,12464.75,12464.75,12464.75,0],["2018-01-24",11825.53,12784.36,11825.53,12784.36,5200],["2018-01-25",11825.53,12464.75,11633.77,11633.77,3900],["2018-01-26",12145.14,12145.14,12145.14,12145.14,100],["2018-01-29",11761.61,11761.61,11761.61,11761.61,1100],["2018-01-30",11505.93,11505.93,11505.93,11505.93,2600],["2018-01-31",11186.32,12464.75,10866.71,12464.75,16600],["2018-02-01",11633.77,12145.14,11633.77,12145.14,600],["2018-02-02",11505.93,11505.93,11505.93,11505.93,4100],["2018-02-05",10611.02,12400.83,10419.25,10419.25,2900],["2018-02-06",11186.32,11186.32,10355.33,11122.39,30700],["2018-02-07",12081.22,12081.22,11186.32,11186.32,200],["2018-02-08",12081.22,12081.22,11442.0,11442.0,600],["2018-02-09",10355.33,11314.16,10355.33,10994.55,4500],["2018-02-12",11378.08,11761.61,10355.33,10930.63,2000],["2018-02-13",10866.71,11186.32,10866.71,10994.55,2400],["2018-02-21",11442.0,11442.0,11186.32,11186.32,1900],["2018-02-22",11378.08,11633.77,11378.08,11442.0,6400],["2018-02-23",11442.0,11442.0,11442.0,11442.0,2000],["2018-02-26",10866.71,11569.85,10866.71,11505.93,6200],["2018-02-27",11505.93,12145.14,10866.71,10866.71,16700],["2018-02-28",11505.93,11505.93,11058.47,11186.32,900],["2018-03-01",11505.93,11505.93,11186.32,11186.32,300],["2018-03-02",10802.79,11442.0,10419.25,11442.0,4200],["2018-03-05",11505.93,11505.93,11505.93,11505.93,100],["2018-03-06",11505.93,11505.93,11505.93,11505.93,100],["2018-03-07",10738.86,11505.93,10611.02,11378.08,600],["2018-03-08",10674.94,11378.08,10611.02,11186.32,1700],["2018-03-09",11378.08,11442.0,11378.08,11442.0,300],["2018-03-12",11314.16,11314.16,11314.16,11314.16,200],["2018-03-13",11250.24,11250.24,11250.24,11250.24,500],["2018-03-14",11122.39,11505.93,11122.39,11442.0,6700],["2018-03-15",11505.93,12145.14,10674.94,10674.94,300],["2018-03-16",11505.93,11505.93,11378.08,11378.08,200],["2018-03-19",11378.08,12145.14,11378.08,12081.22,2000],["2018-03-20",11186.32,12081.22,11186.32,12081.22,1300],["2018-03-21",12081.22,12081.22,12081.22,12081.22,0],["2018-03-22",12081.22,12081.22,12081.22,12081.22,0],["2018-03-23",12081.22,12081.22,12081.22,12081.22,0],["2018-03-26",10930.63,12081.22,10930.63,12081.22,200],["2018-03-27",12081.22,12081.22,12081.22,12081.22,0],["2018-03-28",11058.47,11058.47,11058.47,11058.47,100],["2018-03-29",11442.0,11442.0,11442.0,11442.0,400],["2018-03-30",11442.0,12464.75,11442.0,12464.75,3000],["2018-04-02",12784.36,12784.36,12784.36,12784.36,100],["2018-04-03",12784.36,12784.36,12784.36,12784.36,0],["2018-04-04",12784.36,12784.36,12784.36,12784.36,0],["2018-04-05",12656.52,13423.58,11505.93,12464.75,1400],["2018-04-06",11314.16,12464.75,11314.16,12464.75,300],["2018-04-09",12145.14,12145.14,12145.14,12145.14,100],["2018-04-10",11505.93,11505.93,11505.93,11505.93,100],["2018-04-11",11825.53,11825.53,11825.53,11825.53,900],["2018-04-12",11825.53,11825.53,11825.53,11825.53,0],["2018-04-13",10994.55,10994.55,10994.55,10994.55,100],["2018-04-16",11442.0,11442.0,11442.0,11442.0,100],["2018-04-17",11442.0,11442.0,11442.0,11442.0,0],["2018-04-18",10866.71,11442.0,10866.71,11442.0,600],["2018-04-19",10419.25,11058.47,10419.25,11058.47,300],["2018-04-20",11058.47,11058.47,11058.47,11058.47,100],["2018-04-23",10866.71,11442.0,10866.71,11442.0,400],["2018-04-24",11442.0,11442.0,11442.0,11442.0,0],["2018-04-26",11442.0,11442.0,11442.0,11442.0,0],["2018-04-27",11250.24,12209.07,11250.24,12081.22,9400],["2018-05-02",12081.22,12081.22,12081.22,12081.22,0],["2018-05-03",12081.22,12081.22,12081.22,12081.22,0],["2018-05-04",10994.55,11378.08,10994.55,11378.08,1900],["2018-05-07",11378.08,11378.08,11378.08,11378.08,0],["2018-05-08",11378.08,11378.08,11378.08,11378.08,0],["2018-05-09",11378.08,11378.08,11378.08,11378.08,0],["2018-05-10",11378.08,11378.08,11378.08,11378.08,0],["2018-05-11",11378.08,11378.08,11378.08,11378.08,0],["2018-05-14",11378.08,11378.08,11378.08,11378.08,0],["2018-05-15",10866.71,11378.08,10866.71,11378.08,1100],["2018-05-16",11378.08,11378.08,11378.08,11378.08,0],["2018-05-17",11378.08,11378.08,11378.08,11378.08,0],["2018-05-18",10355.33,11122.39,10355.33,11122.39,1200],["2018-05-21",11784.44,11784.44,11652.03,11652.03,300],["2018-05-22",11652.03,11652.03,11652.03,11652.03,0],["2018-05-23",11652.03,11652.03,11652.03,11652.03,0],["2018-05-24",11652.03,11652.03,11652.03,11652.03,0],["2018-05-25",10923.78,10923.78,10857.58,10857.58,900],["2018-05-28",10923.78,11784.44,10857.58,11188.6,1000],["2018-05-29",11188.6,11188.6,11188.6,11188.6,0],["2018-05-30",10592.76,10923.78,10592.76,10923.78,300],["2018-05-31",11254.8,11254.8,10923.78,10923.78,1500],["2018-06-01",10989.99,11254.8,10989.99,11122.39,700],["2018-06-04",10923.78,10923.78,10923.78,10923.78,300],["2018-06-05",10923.78,10923.78,10923.78,10923.78,0],["2018-06-06",10658.96,10658.96,10658.96,10658.96,100],["2018-06-07",10658.96,10658.96,10658.96,10658.96,200],["2018-06-08",10791.37,10791.37,10791.37,10791.37,100],["2018-06-11",10791.37,10791.37,10791.37,10791.37,100],["2018-06-12",11585.83,11585.83,10592.76,10857.58,500],["2018-06-13",10857.58,10857.58,10857.58,10857.58,500],["2018-06-14",10261.73,10923.78,9864.5,9930.71,17500],["2018-06-15",9798.3,10857.58,9070.05,10658.96,9700],["2018-06-18",10261.73,10261.73,10261.73,10261.73,300],["2018-06-19",9930.71,10063.12,9599.69,10063.12,1400],["2018-06-20",9864.5,10063.12,9864.5,10063.12,4900],["2018-06-21",10923.78,10923.78,10129.32,10129.32,400],["2018-06-22",9401.07,10063.12,9401.07,10063.12,2200],["2018-06-25",10658.96,10658.96,10063.12,10460.35,800],["2018-06-26",10460.35,10460.35,9930.71,10460.35,2700],["2018-06-27",10460.35,10460.35,10460.35,10460.35,0],["2018-06-28",9665.89,10261.73,9665.89,10261.73,1400],["2018-06-29",10857.58,10857.58,9930.71,10261.73,3400],["2018-07-02",9732.1,10129.32,9334.87,10129.32,1100],["2018-07-03",9533.48,9996.91,9268.66,9798.3,4700],["2018-07-04",9268.66,9732.1,9268.66,9732.1,1700],["2018-07-05",9665.89,9665.89,9665.89,9665.89,300],["2018-07-06",9665.89,9665.89,9665.89,9665.89,0],["2018-07-09",9533.48,9665.89,9334.87,9599.69,5700],["2018-07-10",9599.69,9599.69,9533.48,9533.48,1600],["2018-07-11",9599.69,9599.69,9533.48,9533.48,6200],["2018-07-12",9334.87,9533.48,9334.87,9533.48,600],["2018-07-13",9467.28,9599.69,9467.28,9599.69,5700],["2018-07-16",9599.69,9599.69,9599.69,9599.69,0],["2018-07-17",9864.5,9864.5,9268.66,9599.69,300],["2018-07-18",9798.3,10460.35,9798.3,10460.35,200],["2018-07-19",10460.35,10460.35,10460.35,10460.35,0],["2018-07-20",9930.71,10261.73,9599.69,10261.73,1600],["2018-07-23",10195.53,10195.53,9930.71,9930.71,300],["2018-07-24",9401.07,9930.71,9401.07,9930.71,300],["2018-07-25",9864.5,9864.5,9864.5,9864.5,100],["2018-07-26",9798.3,9798.3,9798.3,9798.3,500],["2018-07-27",9930.71,9930.71,9798.3,9930.71,6400],["2018-07-30",9467.28,10857.58,9467.28,10791.37,12500],["2018-07-31",11254.8,11254.8,11254.8,11254.8,100],["2018-08-01",10261.73,10592.76,10261.73,10592.76,600],["2018-08-02",10923.78,10923.78,10923.78,10923.78,100],["2018-08-03",10592.76,10592.76,10592.76,10592.76,500],["2018-08-06",10592.76,10592.76,10592.76,10592.76,0],["2018-08-07",9599.69,10327.94,9599.69,10327.94,300],["2018-08-08",10327.94,11254.8,10327.94,10327.94,1000],["2018-08-09",10327.94,10327.94,10327.94,10327.94,0],["2018-08-10",10592.76,10592.76,10592.76,10592.76,100],["2018-08-13",10592.76,10592.76,10592.76,10592.76,100],["2018-08-14",10592.76,10592.76,10592.76,10592.76,0],["2018-08-15",10592.76,10592.76,10592.76,10592.76,0],["2018-08-16",10923.78,10923.78,9599.69,10261.73,28400],["2018-08-17",10261.73,10261.73,10261.73,10261.73,0],["2018-08-20",9599.69,10592.76,9599.69,9930.71,4500],["2018-08-21",10195.53,10195.53,10195.53,10195.53,100],["2018-08-22",9599.69,9930.71,9599.69,9930.71,500],["2018-08-23",9599.69,9864.5,9599.69,9864.5,1800],["2018-08-24",9996.91,9996.91,9996.91,9996.91,100],["2018-08-27",9599.69,10460.35,9599.69,10460.35,7200],["2018-08-28",10460.35,10460.35,10460.35,10460.35,0],["2018-08-29",10261.73,10592.76,10261.73,10592.76,6500],["2018-08-30",10934.46,10934.46,10934.46,10934.46,100],["2018-08-31",10934.46,10934.46,10934.46,10934.46,0],["2018-09-04",10114.37,10592.76,10114.37,10592.76,500],["2018-09-05",10592.76,10592.76,10592.76,10592.76,0],["2018-09-06",10934.46,10934.46,10934.46,10934.46,100],["2018-09-07",10934.46,10934.46,10934.46,10934.46,0],["2018-09-10",10934.46,10934.46,10934.46,10934.46,0],["2018-09-11",10182.71,10182.71,10182.71,10182.71,300],["2018-09-12",10182.71,10456.08,10182.71,10182.71,5800],["2018-09-13",10182.71,10251.06,10182.71,10251.06,700],["2018-09-14",10251.06,10251.06,10251.06,10251.06,600],["2018-09-17",10251.06,10387.74,10251.06,10387.74,1000],["2018-09-18",10866.12,10866.12,10866.12,10866.12,100],["2018-09-19",10866.12,10866.12,10866.12,10866.12,0],["2018-09-20",10319.4,10797.78,10319.4,10797.78,2800],["2018-09-21",10866.12,10934.46,10866.12,10934.46,500],["2018-09-24",10251.06,10797.78,10251.06,10797.78,9000],["2018-09-25",10592.76,10797.78,10114.37,10797.78,36000],["2018-09-26",10934.46,11276.16,10182.71,11276.16,35500],["2018-09-27",10387.74,10387.74,10387.74,10387.74,700],["2018-09-28",10251.06,10934.46,10251.06,10866.12,1100],["2018-10-01",10866.12,10866.12,10866.12,10866.12,0],["2018-10-02",10319.4,10797.78,10319.4,10797.78,300],["2018-10-03",10524.42,10934.46,10524.42,10934.46,1900],["2018-10-04",10387.74,10729.44,10319.4,10729.44,800],["2018-10-05",11617.86,11617.86,11617.86,11617.86,100],["2018-10-08",11617.86,11617.86,11617.86,11617.86,0],["2018-10-09",11617.86,11617.86,11617.86,11617.86,0],["2018-10-10",10524.42,10934.46,10524.42,10934.46,200],["2018-10-11",10319.4,10934.46,10319.4,10866.12,700],["2018-10-12",10866.12,10866.12,10866.12,10866.12,0],["2018-10-15",10934.46,10934.46,10934.46,10934.46,100],["2018-10-16",11276.16,11276.16,10797.78,11207.82,7300],["2018-10-17",11207.82,11207.82,11207.82,11207.82,0],["2018-10-18",11207.82,11207.82,11207.82,11207.82,0],["2018-10-19",11617.86,11617.86,10251.06,11207.82,2400],["2018-10-22",10319.4,11139.48,10319.4,11071.14,600],["2018-10-23",10934.46,10934.46,10319.4,10866.12,22100],["2018-10-24",10524.42,10866.12,10387.74,10866.12,12600],["2018-10-25",10524.42,10524.42,10524.42,10524.42,5200],["2018-10-26",10456.08,11276.16,10251.06,10866.12,25900],["2018-10-29",11207.82,11207.82,11207.82,11207.82,100],["2018-10-30",11207.82,11207.82,11207.82,11207.82,0],["2018-10-31",10934.46,11617.86,10934.46,11617.86,19800],["2018-11-01",11617.86,11617.86,11617.86,11617.86,0],["2018-11-02",10524.42,10797.78,10456.08,10797.78,300],["2018-11-05",10046.03,10934.46,10046.03,10934.46,200],["2018-11-06",10934.46,10934.46,10934.46,10934.46,100],["2018-11-07",10866.12,10866.12,10866.12,10866.12,100],["2018-11-08",11276.16,11276.16,11276.16,11276.16,100],["2018-11-09",11481.18,11481.18,11481.18,11481.18,100],["2018-11-12",11481.18,11481.18,11481.18,11481.18,0],["2018-11-13",11481.18,11481.18,11481.18,11481.18,0],["2018-11-14",11754.54,11754.54,11481.18,11481.18,200],["2018-11-15",11481.18,11481.18,11481.18,11481.18,0],["2018-11-16",11481.18,11481.18,11481.18,11481.18,0],["2018-11-19",11617.86,11617.86,11617.86,11617.86,100],["2018-11-20",11617.86,11617.86,11617.86,11617.86,0],["2018-11-21",11617.86,11617.86,11617.86,11617.86,0],["2018-11-22",11617.86,11617.86,11617.86,11617.86,0],["2018-11-23",11617.86,11617.86,11617.86,11617.86,0],["2018-11-26",11617.86,11617.86,11617.86,11617.86,0],["2018-11-27",10456.08,11276.16,10456.08,10866.12,13100],["2018-11-28",11207.82,11207.82,10524.42,11207.82,2100],["2018-11-29",11412.84,12027.9,10797.78,11617.86,10200],["2018-11-30",11207.82,11617.86,11207.82,11617.86,2000],["2018-12-03",10729.44,11549.52,10729.44,11549.52,500],["2018-12-04",10729.44,11276.16,10661.1,11276.16,3100],["2018-12-05",10661.1,11276.16,10661.1,11276.16,8900],["2018-12-06",11276.16,11276.16,11276.16,11276.16,0],["2018-12-07",10456.08,10934.46,10456.08,10934.46,200],["2018-12-10",11139.48,11139.48,10251.06,10866.12,1300],["2018-12-11",10046.03,10661.1,10046.03,10661.1,200],["2018-12-12",10182.71,10866.12,10182.71,10866.12,1400],["2018-12-13",10866.12,10866.12,10866.12,10866.12,0],["2018-12-14",10866.12,10866.12,10866.12,10866.12,0],["2018-12-17",11481.18,11481.18,11481.18,11481.18,100],["2018-12-18",11481.18,11481.18,11481.18,11481.18,0],["2018-12-19",10729.44,10729.44,10729.44,10729.44,200],["2018-12-20",11207.82,11207.82,9977.69,10866.12,1300],["2018-12-21",10934.46,10934.46,10866.12,10866.12,200],["2018-12-24",9977.69,10866.12,9909.35,10866.12,2600],["2018-12-25",10524.42,10524.42,10524.42,10524.42,200],["2018-12-26",10797.78,10797.78,10114.37,10456.08,2900],["2018-12-27",10940.8,10940.8,10940.8,10940.8,100],["2018-12-28",10940.8,10940.8,10940.8,10940.8,0],["2019-01-02",10871.55,10871.55,10871.55,10871.55,500],["2019-01-03",10109.85,10802.3,10109.85,10594.57,300],["2019-01-04",10871.55,10871.55,10871.55,10871.55,200],["2019-01-07",10871.55,10871.55,10871.55,10871.55,0],["2019-01-08",10871.55,10871.55,10871.55,10871.55,0],["2019-01-09",10179.09,10871.55,10109.85,10802.3,6900],["2019-01-10",10802.3,10802.3,10802.3,10802.3,0],["2019-01-11",10802.3,10802.3,10802.3,10802.3,0],["2019-01-14",10663.81,10802.3,10663.81,10802.3,10800],["2019-01-15",10802.3,10802.3,10802.3,10802.3,700],["2019-01-16",10802.3,10802.3,10802.3,10802.3,0],["2019-01-17",10179.09,10802.3,10179.09,10802.3,1700],["2019-01-18",10248.34,10663.81,10248.34,10663.81,300],["2019-01-21",10733.06,10733.06,10733.06,10733.06,2500],["2019-01-22",10733.06,11633.25,10663.81,11356.27,2700],["2019-01-23",10456.08,11010.04,10456.08,11010.04,300],["2019-01-24",11010.04,11010.04,11010.04,11010.04,0],["2019-01-25",11633.25,11702.5,10663.81,11702.5,1100],["2019-01-28",11702.5,11702.5,11702.5,11702.5,0],["2019-01-29",11702.5,11702.5,11702.5,11702.5,0],["2019-01-30",11702.5,11702.5,11702.5,11702.5,0],["2019-01-31",10733.06,10733.06,10733.06,10733.06,100],["2019-02-01",11771.74,11771.74,11079.29,11702.5,700],["2019-02-11",11702.5,11702.5,11702.5,11702.5,0],["2019-02-12",11702.5,11702.5,11702.5,11702.5,0],["2019-02-13",12117.97,12117.97,12117.97,12117.97,300],["2019-02-14",12117.97,12117.97,12117.97,12117.97,100],["2019-02-15",12117.97,12117.97,12117.97,12117.97,0],["2019-02-18",12117.97,12117.97,12117.97,12117.97,200],["2019-02-19",12117.97,12117.97,12117.97,12117.97,0],["2019-02-20",11425.51,11771.74,11425.51,11425.51,6900],["2019-02-21",11425.51,11425.51,11425.51,11425.51,3500],["2019-02-22",11425.51,11425.51,11425.51,11425.51,300],["2019-02-25",11425.51,11425.51,11425.51,11425.51,0],["2019-02-26",11079.29,11079.29,11079.29,11079.29,3400],["2019-02-27",11079.29,11633.25,11079.29,11633.25,3100],["2019-02-28",11633.25,11633.25,11633.25,11633.25,32000],["2019-03-01",11356.27,11356.27,11356.27,11356.27,1000],["2019-03-04",11771.74,11771.74,11425.51,11425.51,2400],["2019-03-05",12048.72,12048.72,11494.76,11494.76,2100],["2019-03-06",11494.76,11494.76,11494.76,11494.76,0],["2019-03-07",11425.51,11564.0,11425.51,11425.51,2700],["2019-03-08",10663.81,11633.25,10663.81,11633.25,1100],["2019-03-11",11633.25,11633.25,11633.25,11633.25,0],["2019-03-12",11287.02,11287.02,11287.02,11287.02,3000],["2019-03-13",10525.32,11425.51,10525.32,11425.51,39900],["2019-03-14",11425.51,11425.51,11148.53,11425.51,21700],["2019-03-15",11425.51,11425.51,11425.51,11425.51,1600],["2019-03-18",11356.27,11356.27,11356.27,11356.27,9600],["2019-03-19",11356.27,12394.95,11217.78,11771.74,7800],["2019-03-20",11771.74,12117.97,11771.74,11771.74,10000],["2019-03-21",11771.74,12602.69,11771.74,12602.69,82600],["2019-03-22",12464.2,12741.18,12464.2,12602.69,19841100],["2019-03-25",12048.72,12602.69,11979.48,12602.69,1100],["2019-03-26",13156.65,13156.65,11425.51,12394.95,500],["2019-03-27",12741.18,13156.65,12325.71,12810.42,3400],["2019-03-28",11910.23,12741.18,11910.23,12741.18,1100],["2019-03-29",12810.42,12810.42,12048.72,12671.93,1200],["2019-04-01",12464.2,12464.2,12464.2,12464.2,900],["2019-04-02",12671.93,13502.88,12671.93,12948.92,700],["2019-04-03",11910.23,12948.92,11910.23,12810.42,3500],["2019-04-04",12810.42,12810.42,12810.42,12810.42,0],["2019-04-05",12810.42,12810.42,12810.42,12810.42,100],["2019-04-08",12810.42,12810.42,12810.42,12810.42,0],["2019-04-09",12741.18,13087.41,12741.18,13087.41,400],["2019-04-10",12948.92,12948.92,12602.69,12602.69,1200],["2019-04-11",12602.69,12602.69,12602.69,12602.69,0],["2019-04-12",12464.2,13502.88,12464.2,13364.39,5500],["2019-04-16",13156.65,13156.65,12602.69,13156.65,2300],["2019-04-17",13156.65,13156.65,13156.65,13156.65,0],["2019-04-18",13156.65,13156.65,13156.65,13156.65,0],["2019-04-19",13710.62,13710.62,13710.62,13710.62,100],["2019-04-22",13502.88,13502.88,13433.63,13433.63,300],["2019-04-23",13156.65,14195.34,13156.65,14195.34,2100],["2019-04-24",13849.11,14887.79,12810.42,14195.34,6600],["2019-04-25",14126.09,14126.09,13572.13,13572.13,3400],["2019-04-26",14195.34,14195.34,14056.84,14056.84,200],["2019-05-02",13849.11,13918.35,12671.93,13710.62,10100],["2019-05-03",12464.2,12464.2,12464.2,12464.2,2000],["2019-05-06",13156.65,13156.65,12394.95,12464.2,14700],["2019-05-07",12810.42,12810.42,12256.46,12394.95,17900],["2019-05-08",12464.2,12464.2,12464.2,12464.2,5700],["2019-05-09",12117.97,12394.95,11771.74,12394.95,2000],["2019-05-10",12394.95,12394.95,12394.95,12394.95,0],["2019-05-13",12394.95,12394.95,12394.95,12394.95,22000],["2019-05-14",12325.71,12394.95,12117.97,12394.95,14100],["2019-05-15",12394.95,12394.95,12394.95,12394.95,800],["2019-05-16",12394.95,12394.95,12394.95,12394.95,0],["2019-05-17",12464.2,13572.13,12464.2,13156.65,2000],["2019-05-20",12394.95,13156.65,12394.95,13156.65,600],["2019-05-21",13502.88,13502.88,12464.2,12464.2,700],["2019-05-22",13156.65,13156.65,11425.51,11425.51,1400],["2019-05-23",12464.2,12464.2,11079.29,12394.95,1300],["2019-05-24",12117.97,12325.71,12117.97,12325.71,4600],["2019-05-27",12464.2,13156.65,12117.97,12464.2,10600],["2019-05-28",12602.69,12602.69,12325.71,12325.71,1200],["2019-05-29",12602.69,12602.69,12602.69,12602.69,100],["2019-05-30",13018.16,13018.16,13018.16,13018.16,200100],["2019-05-31",13156.65,13502.88,12879.67,13295.14,7300],["2019-06-03",13156.65,14195.34,13156.65,14195.34,600],["2019-06-04",14195.34,14195.34,14195.34,14195.34,0],["2019-06-05",12810.42,13502.88,12810.42,13502.88,2000],["2019-06-06",13502.88,13502.88,13502.88,13502.88,0],["2019-06-07",12810.42,13502.88,12810.42,13502.88,500],["2019-06-10",12671.93,12671.93,12671.93,12671.93,100],["2019-06-11",13156.65,13156.65,12602.69,12602.69,200],["2019-06-12",12810.42,13364.39,12602.69,12602.69,700],["2019-06-13",12117.97,13156.65,11771.74,12464.2,1500],["2019-06-14",13502.88,13502.88,11771.74,12810.42,4400],["2019-06-17",11564.0,13502.88,11564.0,13156.65,1400],["2019-06-18",13156.65,13156.65,13156.65,13156.65,0],["2019-06-19",12117.97,12394.95,12117.97,12394.95,600],["2019-06-20",12256.46,12256.46,12256.46,12256.46,600],["2019-06-21",11356.27,12464.2,11287.02,12394.95,800],["2019-06-24",12394.95,12394.95,12394.95,12394.95,0],["2019-06-25",12325.71,12325.71,12325.71,12325.71,300],["2019-06-26",12325.71,12325.71,12325.71,12325.71,0],["2019-06-27",11771.74,12394.95,11771.74,12325.71,1300],["2019-06-28",12464.2,13156.65,12464.2,13156.65,5800],["2019-07-01",12394.95,12394.95,12394.95,12394.95,500],["2019-07-02",13225.9,13225.9,13225.9,13225.9,200],["2019-07-03",13225.9,13225.9,13225.9,13225.9,0],["2019-07-04",13225.9,13225.9,13225.9,13225.9,0],["2019-07-05",13225.9,13225.9,13225.9,13225.9,0],["2019-07-08",12117.97,13156.65,12048.72,12810.42,2500],["2019-07-09",13156.65,13156.65,11771.74,12602.69,2500],["2019-07-10",13295.14,13295.14,13295.14,13295.14,100],["2019-07-11",12117.97,12464.2,12048.72,12464.2,3100],["2019-07-12",12464.2,12464.2,12464.2,12464.2,0],["2019-07-15",12464.2,12464.2,12464.2,12464.2,0],["2019-07-16",12741.18,12741.18,11840.99,11840.99,1800],["2019-07-17",12117.97,12671.93,11771.74,12325.71,3100],["2019-07-18",12256.46,12256.46,12256.46,12256.46,700],["2019-07-19",12671.93,12671.93,12671.93,12671.93,100],["2019-07-22",12256.46,12602.69,12256.46,12325.71,2200],["2019-07-23",12533.44,12741.18,12117.97,12464.2,3500],["2019-07-24",12533.44,12533.44,12464.2,12464.2,1300],["2019-07-25",12464.2,12464.2,12464.2,12464.2,200],["2019-07-26",12117.97,12533.44,11494.76,12117.97,2400],["2019-07-29",12810.42,12810.42,12117.97,12117.97,2100],["2019-07-30",12533.44,12533.44,12533.44,12533.44,100],["2019-07-31",12810.42,13710.62,12533.44,12533.44,5100],["2019-08-01",12464.2,12464.2,12464.2,12464.2,200],["2019-08-02",12464.2,12464.2,12464.2,12464.2,0],["2019-08-05",12117.97,12117.97,12117.97,12117.97,1100],["2019-08-06",12464.2,12464.2,12117.97,12117.97,1100],["2019-08-07",12602.69,12602.69,12117.97,12117.97,1400],["2019-08-08",12533.44,13295.14,12256.46,13087.41,28700],["2019-08-09",13156.65,13156.65,12464.2,13087.41,5900],["2019-08-12",12810.42,12810.42,12810.42,12810.42,700],["2019-08-13",13156.65,13156.65,11633.25,12464.2,6400],["2019-08-14",12464.2,12810.42,12464.2,12464.2,10200],["2019-08-15",12810.42,13156.65,11840.99,12948.92,11100],["2019-08-16",12741.18,12741.18,12741.18,12741.18,700],["2019-08-19",13018.16,13018.16,11910.23,12741.18,2400],["2019-08-20",12671.93,13087.41,12117.97,12533.44,1100],["2019-08-21",13018.16,13018.16,11840.99,11840.99,7200],["2019-08-22",12671.93,13018.16,12048.72,12741.18,84100],["2019-08-23",12948.92,13156.65,12741.18,12741.18,800],["2019-08-26",13156.65,13156.65,13156.65,13156.65,100],["2019-08-27",12879.67,13018.16,12810.42,13018.16,6400],["2019-08-28",13156.65,13156.65,13018.16,13018.16,200],["2019-08-29",13018.16,13018.16,13018.16,13018.16,0],["2019-08-30",12464.2,13018.16,12187.21,12533.44,16500],["2019-09-03",12325.71,13087.41,12325.71,13087.41,6700],["2019-09-04",13087.41,13087.41,13087.41,13087.41,0],["2019-09-05",13087.41,13087.41,12464.2,13087.41,2800],["2019-09-06",12464.2,13156.65,12464.2,12464.2,11100],["2019-09-09",13087.41,13087.41,12948.92,12948.92,600],["2019-09-10",12810.42,13987.6,12810.42,13018.16,11000],["2019-09-11",12741.18,13779.86,12671.93,13779.86,2600],["2019-09-12",13710.62,13849.11,13710.62,13779.86,8000],["2019-09-13",13849.11,14472.32,13710.62,14333.83,38300],["2019-09-16",14818.55,14818.55,14541.56,14541.56,300],["2019-09-17",13433.63,14541.56,13295.14,14541.56,3100],["2019-09-18",14541.56,15164.77,14541.56,15164.77,1700],["2019-09-19",13710.62,14957.04,13710.62,14541.56,900],["2019-09-20",13156.65,15026.28,13156.65,15026.28,2000],["2019-09-23",15026.28,15026.28,15026.28,15026.28,0],["2019-09-24",15234.02,15580.25,15234.02,15580.25,800],["2019-09-25",14056.84,14541.56,14056.84,14541.56,400],["2019-09-26",14541.56,14541.56,14541.56,14541.56,0],["2019-09-27",13502.88,13987.6,13364.39,13987.6,400],["2019-09-30",14472.32,14472.32,14403.07,14403.07,1400],["2019-10-01",13502.88,14403.07,13502.88,14403.07,400],["2019-10-02",13849.11,13849.11,13849.11,13849.11,300],["2019-10-03",14472.32,14472.32,13156.65,13779.86,5000],["2019-10-04",14541.56,14541.56,14541.56,14541.56,100],["2019-10-07",13225.9,13849.11,13087.41,13849.11,1200],["2019-10-08",13641.37,13641.37,13641.37,13641.37,100],["2019-10-09",13849.11,13849.11,13641.37,13641.37,300],["2019-10-10",13641.37,13641.37,13641.37,13641.37,0],["2019-10-11",13225.9,13710.62,13225.9,13710.62,2000],["2019-10-14",13641.37,13641.37,13225.9,13641.37,2400],["2019-10-15",13156.65,13849.11,13156.65,13641.37,1200],["2019-10-16",13502.88,13502.88,13502.88,13502.88,200],["2019-10-17",13502.88,13502.88,13502.88,13502.88,200],["2019-10-18",13849.11,13849.11,13156.65,13502.88,3600],["2019-10-21",13849.11,13849.11,13849.11,13849.11,100],["2019-10-22",12810.42,13502.88,12602.69,13502.88,1100],["2019-10-23",13502.88,13502.88,13502.88,13502.88,0],["2019-10-24",12879.67,13433.63,12879.67,13433.63,200],["2019-10-25",13433.63,13433.63,13433.63,13433.63,0],["2019-10-28",12879.67,13156.65,12671.93,13156.65,6500],["2019-10-29",12671.93,13087.41,12464.2,12810.42,5200],["2019-10-30",12810.42,12810.42,12810.42,12810.42,0],["2019-10-31",13018.16,13018.16,13018.16,13018.16,1800],["2019-11-01",12464.2,12741.18,11910.23,12671.93,2600],["2019-11-04",12948.92,12948.92,12741.18,12741.18,500],["2019-11-05",13018.16,13018.16,12187.21,12671.93,1500],["2019-11-06",12671.93,12671.93,12671.93,12671.93,0],["2019-11-07",12602.69,12948.92,12325.71,12325.71,800],["2019-11-08",12602.69,13087.41,12602.69,13087.41,1800],["2019-11-11",13295.14,13295.14,12256.46,12879.67,2400],["2019-11-12",12464.2,12464.2,12464.2,12464.2,300],["2019-11-13",12879.67,12879.67,12048.72,12741.18,1400],["2019-11-14",12741.18,12741.18,12741.18,12741.18,600],["2019-11-15",12810.42,13433.63,12325.71,12741.18,6000],["2019-11-18",12948.92,12948.92,12187.21,12602.69,5200],["2019-11-19",12810.42,12810.42,12325.71,12533.44,1300],["2019-11-20",12810.42,12810.42,12810.42,12810.42,100],["2019-11-21",12187.21,12602.69,12117.97,12602.69,7800],["2019-11-22",12117.97,12117.97,12117.97,12117.97,2700],["2019-11-25",12602.69,12602.69,12533.44,12533.44,300],["2019-11-26",12394.95,12394.95,12325.71,12325.71,400],["2019-11-27",12256.46,12256.46,12117.97,12256.46,900],["2019-11-28",12256.46,12741.18,12187.21,12533.44,3300],["2019-11-29",12671.93,13018.16,12671.93,12741.18,3700],["2019-12-02",12464.2,12741.18,12464.2,12741.18,400],["2019-12-03",13018.16,13018.16,12117.97,12117.97,1000],["2019-12-04",12968.35,12968.35,12117.97,12117.97,600],["2019-12-05",12755.76,12755.76,12047.1,12188.83,1300],["2019-12-06",12472.3,12472.3,12188.83,12188.83,600],["2019-12-09",12684.89,12684.89,12684.89,12684.89,100],["2019-12-10",12047.1,12543.16,11763.64,12543.16,1000],["2019-12-11",12543.16,12543.16,12543.16,12543.16,300],["2019-12-12",12330.57,12330.57,12330.57,12330.57,400],["2019-12-13",12472.3,12472.3,12472.3,12472.3,500],["2019-12-16",12047.1,12684.89,11905.37,12543.16,600],["2019-12-17",12543.16,12543.16,12543.16,12543.16,0],["2019-12-18",12543.16,12543.16,12543.16,12543.16,0],["2019-12-19",11763.64,12472.3,11621.91,12472.3,1600],["2019-12-20",12472.3,12472.3,12472.3,12472.3,0],["2019-12-23",12472.3,12472.3,12472.3,12472.3,0],["2019-12-24",12259.7,13464.41,11763.64,13393.54,6300],["2019-12-25",13464.41,14173.06,13464.41,14173.06,1500],["2019-12-26",14102.2,14102.2,14102.2,14102.2,700],["2019-12-27",14102.2,14102.2,14102.2,14102.2,0],["2019-12-30",12755.76,14031.33,12755.76,14031.33,3500],["2019-12-31",12755.76,14031.33,12684.89,14031.33,2900],["2020-01-02",12684.89,14031.33,12684.89,14031.33,1100],["2020-01-03",13747.87,13747.87,13747.87,13747.87,600],["2020-01-06",13251.81,13251.81,13251.81,13251.81,300],["2020-01-07",12330.57,13393.54,12330.57,13322.68,1100],["2020-01-08",13251.81,13747.87,13251.81,13747.87,13300],["2020-01-09",13747.87,13747.87,13747.87,13747.87,0],["2020-01-10",13960.47,13960.47,13960.47,13960.47,600],["2020-01-13",13960.47,13960.47,13960.47,13960.47,0],["2020-01-14",13251.81,13818.74,13251.81,13818.74,10100],["2020-01-15",13110.08,13110.08,13110.08,13110.08,200],["2020-01-16",13818.74,13818.74,13110.08,13110.08,200],["2020-01-17",13818.74,13818.74,13818.74,13818.74,100],["2020-01-20",15094.31,15094.31,15094.31,15094.31,100],["2020-01-21",15094.31,15094.31,15094.31,15094.31,0],["2020-01-22",15094.31,15094.31,15094.31,15094.31,0],["2020-01-30",15094.31,16228.16,15094.31,16228.16,200],["2020-01-31",16228.16,16228.16,16228.16,16228.16,0],["2020-02-03",15590.37,15590.37,15590.37,15590.37,200],["2020-02-04",15590.37,15590.37,15590.37,15590.37,0],["2020-02-05",16936.81,16936.81,14031.33,15236.04,700],["2020-02-06",13818.74,14456.52,13818.74,14456.52,1700],["2020-02-07",15590.37,15590.37,15590.37,15590.37,100],["2020-02-10",14102.2,15590.37,14102.2,15590.37,4100],["2020-02-11",16228.16,16228.16,14031.33,14031.33,1900],["2020-02-12",14527.39,14881.72,14031.33,14881.72,4000],["2020-02-13",13393.54,14810.85,13393.54,14739.99,3200],["2020-02-14",13322.68,14385.66,13322.68,14173.06,1400],["2020-02-17",14173.06,14173.06,14173.06,14173.06,0],["2020-02-18",14102.2,14102.2,14102.2,14102.2,1100],["2020-02-19",13110.08,13818.74,12968.35,13677.01,3400],["2020-02-20",13677.01,13677.01,13677.01,13677.01,0],["2020-02-21",13677.01,13677.01,13677.01,13677.01,0],["2020-02-24",13818.74,13818.74,13818.74,13818.74,300],["2020-02-25",12826.62,13677.01,12472.3,13110.08,7300],["2020-02-26",13535.28,13818.74,13535.28,13818.74,400],["2020-02-27",13818.74,13818.74,13818.74,13818.74,0],["2020-02-28",13322.68,13322.68,13322.68,13322.68,2600],["2020-03-02",13747.87,13747.87,13677.01,13677.01,200],["2020-03-03",13677.01,13677.01,13677.01,13677.01,0],["2020-03-04",13677.01,13677.01,13677.01,13677.01,0],["2020-03-05",12472.3,13606.14,12330.57,13535.28,2700],["2020-03-06",13535.28,13535.28,13535.28,13535.28,0],["2020-03-09",12259.7,12755.76,12188.83,12755.76,2400],["2020-03-10",12684.89,13322.68,12684.89,13110.08,500],["2020-03-11",13039.22,13464.41,13039.22,13464.41,300],["2020-03-12",13464.41,13464.41,13464.41,13464.41,0],["2020-03-13",13251.81,13251.81,13251.81,13251.81,450],["2020-03-16",13251.81,13251.81,13251.81,13251.81,0],["2020-03-17",11976.24,13110.08,11976.24,13110.08,500],["2020-03-18",13818.74,13818.74,13818.74,13818.74,100],["2020-03-19",13818.74,13818.74,13818.74,13818.74,0],["2020-03-20",13818.74,13818.74,13818.74,13818.74,0],["2020-03-23",13110.08,13464.41,13110.08,13464.41,8400],["2020-03-24",13464.41,13464.41,13464.41,13464.41,0],["2020-03-25",12188.83,13393.54,12188.83,13393.54,200],["2020-03-26",13393.54,13393.54,13393.54,13393.54,0],["2020-03-27",13393.54,13393.54,13393.54,13393.54,0],["2020-03-30",12188.83,13180.95,12117.97,13180.95,12600],["2020-03-31",11976.24,13110.08,11976.24,13110.08,400],["2020-04-01",13110.08,13110.08,13110.08,13110.08,0],["2020-04-03",13110.08,13110.08,13110.08,13110.08,0],["2020-04-06",13110.08,13110.08,13110.08,13110.08,0],["2020-04-07",13110.08,13110.08,13110.08,13110.08,0],["2020-04-08",13110.08,13110.08,13110.08,13110.08,0],["2020-04-09",13110.08,13110.08,13110.08,13110.08,0],["2020-04-10",13110.08,13110.08,13110.08,13110.08,0],["2020-04-13",13110.08,13110.08,13110.08,13110.08,0],["2020-04-14",11834.51,11834.51,11834.51,11834.51,100],["2020-04-15",12684.89,12897.49,12614.03,12897.49,1400],["2020-04-16",13039.22,13039.22,13039.22,13039.22,100],["2020-04-17",11834.51,11905.37,11763.64,11834.51,32600],["2020-04-20",12968.35,12968.35,12755.76,12755.76,7800],["2020-04-21",12047.1,12401.43,12047.1,12401.43,2100],["2020-04-22",12259.7,12259.7,12047.1,12188.83,3100],["2020-04-23",11905.37,12117.97,11692.78,12047.1,5200],["2020-04-24",12259.7,13039.22,12259.7,12755.76,1300],["2020-04-27",12259.7,12755.76,12259.7,12755.76,600],["2020-04-28",12047.1,12684.89,11834.51,11834.51,5300],["2020-04-29",12543.16,12543.16,11692.78,12047.1,2100],["2020-05-04",12543.16,12543.16,12047.1,12401.43,1900],["2020-05-05",11480.18,12330.57,11480.18,12330.57,3700],["2020-05-06",12259.7,12330.57,11763.64,12330.57,8500],["2020-05-07",13110.08,13110.08,12259.7,12259.7,1800],["2020-05-08",12188.83,12684.89,12188.83,12472.3,1900],["2020-05-11",13110.08,13110.08,12047.1,12755.76,300],["2020-05-12",12188.83,12614.03,12188.83,12614.03,400],["2020-05-13",13110.08,13110.08,12614.03,12614.03,1800],["2020-05-14",12897.49,13464.41,12401.43,13110.08,3600],["2020-05-15",12755.76,13039.22,12401.43,13039.22,2100],["2020-05-18",13039.22,13039.22,13039.22,13039.22,0],["2020-05-19",13039.22,13039.22,12755.76,13039.22,11200],["2020-05-20",13039.22,13464.41,13039.22,13039.22,15300],["2020-05-21",12755.76,13110.08,12755.76,13039.22,4300],["2020-05-22",13039.22,13039.22,12755.76,13039.22,4000],["2020-05-25",12826.62,13110.08,12755.76,13110.08,9500],["2020-05-26",13180.95,13464.41,12897.49,13464.41,13000],["2020-05-27",13393.54,14173.06,13393.54,14031.33,11400],["2020-05-28",14031.33,14031.33,13889.6,13889.6,5500],["2020-05-29",13889.6,13889.6,13464.41,13464.41,3800],["2020-06-01",13818.74,13818.74,13110.08,13393.54,8800],["2020-06-02",13393.54,13677.01,13110.08,13606.14,5900],["2020-06-03",13747.87,14173.06,13606.14,13606.14,1100],["2020-06-04",14031.33,14527.39,13889.6,14173.06,17400],["2020-06-05",13960.47,13960.47,13677.01,13818.74,900],["2020-06-08",14173.06,14385.66,13889.6,14385.66,13900],["2020-06-09",14385.66,15222.92,14385.66,15222.92,400],["2020-06-10",13928.97,15070.69,13928.97,15070.69,800],["2020-06-11",14005.09,14461.77,13852.86,14461.77,2800],["2020-06-12",13700.63,14461.77,13320.05,14081.2,400],["2020-06-15",14081.2,14081.2,12939.48,13776.74,5500],["2020-06-16",13320.05,13776.74,12939.48,13015.6,3600],["2020-06-17",13700.63,14309.54,13624.51,14157.32,2600],["2020-06-18",13700.63,13700.63,13624.51,13624.51,600],["2020-06-19",14005.09,14005.09,13396.17,14005.09,1600],["2020-06-22",13243.94,14005.09,13015.6,14005.09,4000],["2020-06-23",14005.09,14461.77,14005.09,14461.77,11200],["2020-06-24",14461.77,14842.35,14461.77,14842.35,400],["2020-06-25",13472.28,14385.66,13396.17,14309.54,5500],["2020-06-26",14157.32,14157.32,14157.32,14157.32,100],["2020-06-29",13396.17,14005.09,13320.05,14005.09,1100],["2020-06-30",13320.05,13320.05,13320.05,13320.05,300],["2020-07-01",13700.63,13700.63,13548.4,13548.4,700],["2020-07-02",13776.74,13776.74,13624.51,13624.51,500],["2020-07-03",13852.86,13928.97,13852.86,13928.97,8200],["2020-07-06",13852.86,13928.97,13852.86,13928.97,2200],["2020-07-07",13928.97,13928.97,13928.97,13928.97,1400],["2020-07-08",14385.66,15070.69,14385.66,15070.69,1100],["2020-07-09",14461.77,14461.77,13624.51,14081.2,3700],["2020-07-10",14081.2,14081.2,14081.2,14081.2,0],["2020-07-13",14081.2,14081.2,14081.2,14081.2,500],["2020-07-14",14081.2,14461.77,14081.2,14461.77,8200],["2020-07-15",13852.86,14461.77,13776.74,14461.77,1500],["2020-07-16",14461.77,14461.77,14461.77,14461.77,0],["2020-07-17",14385.66,14385.66,14385.66,14385.66,300],["2020-07-20",14309.54,15375.15,14309.54,14918.46,19250],["2020-07-21",15222.92,15222.92,14461.77,14994.58,1200],["2020-07-22",14309.54,14918.46,14309.54,14918.46,3200],["2020-07-23",14918.46,14918.46,14918.46,14918.46,0],["2020-07-24",14081.2,14461.77,13928.97,14461.77,4300],["2020-07-27",13700.63,13700.63,13015.6,13015.6,16500],["2020-07-28",12939.48,14081.2,12939.48,13928.97,1000],["2020-07-29",13015.6,13548.4,12939.48,13396.17,3500],["2020-07-30",13700.63,14081.2,13624.51,14005.09,3800],["2020-07-31",13700.63,14842.35,13700.63,14842.35,5800],["2020-08-03",13548.4,14766.23,13472.28,14614.0,2500],["2020-08-04",14614.0,14614.0,14614.0,14614.0,0],["2020-08-05",14537.89,14537.89,14461.77,14461.77,500],["2020-08-06",14309.54,14385.66,14309.54,14385.66,500],["2020-08-07",14385.66,14385.66,14385.66,14385.66,200],["2020-08-10",14461.77,14842.35,14461.77,14842.35,8800],["2020-08-11",15222.92,16288.52,14842.35,15603.49,5900],["2020-08-12",15984.07,15984.07,14842.35,15907.95,10500],["2020-08-13",15831.84,15831.84,15831.84,15831.84,200],["2020-08-14",15222.92,15831.84,15222.92,15831.84,500],["2020-08-17",14537.89,15907.95,14537.89,15907.95,7300],["2020-08-18",15984.07,16745.21,15984.07,16745.21,900],["2020-08-19",16364.64,16745.21,16364.64,16745.21,500],["2020-08-20",16060.18,18419.73,15984.07,18115.27,18600],["2020-08-21",18648.08,19789.8,18648.08,19180.88,3700],["2020-08-24",19180.88,19789.8,19180.88,19713.68,1600],["2020-08-25",20094.25,20931.51,19028.65,20550.94,3900],["2020-08-26",20931.51,21312.09,18648.08,20170.37,4400],["2020-08-27",19028.65,20550.94,18267.5,20550.94,5700],["2020-08-28",18648.08,19789.8,18648.08,19789.8,1200],["2020-08-31",19789.8,19789.8,19789.8,19789.8,0],["2020-09-01",19028.65,19028.65,17886.93,17886.93,600],["2020-09-03",17810.82,17886.93,17810.82,17886.93,1200],["2020-09-04",18267.5,18267.5,17506.36,18191.39,1800],["2020-09-07",18191.39,18191.39,18191.39,18191.39,0],["2020-09-08",17506.36,17886.93,16440.75,17886.93,2600],["2020-09-09",17886.93,17886.93,16440.75,17886.93,400],["2020-09-10",17125.78,17810.82,17125.78,17810.82,600],["2020-09-11",16745.21,17810.82,16364.64,17810.82,11800],["2020-09-14",17810.82,17810.82,17810.82,17810.82,0],["2020-09-15",16745.21,17810.82,16745.21,17810.82,200],["2020-09-16",17125.78,17125.78,17125.78,17125.78,200],["2020-09-17",17354.13,17354.13,17354.13,17354.13,100],["2020-09-18",17125.78,17125.78,17049.67,17049.67,500],["2020-09-21",16669.1,16973.56,16669.1,16973.56,2000],["2020-09-22",16364.64,16669.1,16364.64,16669.1,1300],["2020-09-23",16364.64,16745.21,15299.03,16669.1,1700],["2020-09-24",16212.41,16212.41,15984.07,15984.07,3100],["2020-09-25",16592.98,16669.1,15984.07,16669.1,3100],["2020-09-28",16592.98,16669.1,16592.98,16669.1,700],["2020-09-29",16669.1,16745.21,16669.1,16669.1,2200],["2020-09-30",16669.1,17430.24,16669.1,17354.13,14000],["2020-10-01",17430.24,17886.93,17125.78,17430.24,6100],["2020-10-02",17506.36,17886.93,17506.36,17886.93,5400],["2020-10-05",18267.5,18267.5,18267.5,18267.5,1700],["2020-10-06",18267.5,18267.5,17278.01,18267.5,3700],["2020-10-07",18267.5,18267.5,18267.5,18267.5,0],["2020-10-08",18267.5,18267.5,18267.5,18267.5,0],["2020-10-09",18191.39,19028.65,16897.44,17506.36,2800],["2020-10-12",17886.93,18267.5,17582.47,17582.47,1500],["2020-10-13",16973.56,17658.59,16745.21,17506.36,4600],["2020-10-14",17506.36,17886.93,17506.36,17506.36,400],["2020-10-15",17886.93,17886.93,17886.93,17886.93,100],["2020-10-16",16745.21,17886.93,16745.21,17886.93,4300],["2020-10-19",17658.59,17658.59,17658.59,17658.59,100],["2020-10-20",17658.59,17658.59,17658.59,17658.59,0],["2020-10-21",17658.59,17658.59,17658.59,17658.59,0],["2020-10-22",17658.59,17658.59,17658.59,17658.59,0],["2020-10-23",17506.36,18267.5,17506.36,17506.36,2200],["2020-10-26",17886.93,17886.93,17734.7,17734.7,1400],["2020-10-27",17125.78,17506.36,17125.78,17506.36,1600],["2020-10-28",17886.93,18191.39,17886.93,18191.39,1100],["2020-10-29",18191.39,18191.39,18191.39,18191.39,0],["2020-10-30",16973.56,19637.57,16745.21,19561.45,20600],["2020-11-02",19409.22,19409.22,19409.22,19409.22,100],["2020-11-03",19409.22,19409.22,19409.22,19409.22,0],["2020-11-04",18191.39,19028.65,18191.39,19028.65,1100],["2020-11-05",19028.65,19028.65,19028.65,19028.65,0],["2020-11-06",18267.5,18800.31,18267.5,18800.31,400],["2020-11-09",18800.31,18800.31,18800.31,18800.31,0],["2020-11-10",19256.99,19256.99,19256.99,19256.99,100],["2020-11-11",19256.99,19256.99,19256.99,19256.99,0],["2020-11-12",19256.99,19256.99,19256.99,19256.99,0],["2020-11-13",19256.99,19256.99,19256.99,19256.99,0],["2020-11-16",18267.5,19028.65,18267.5,19028.65,1500],["2020-11-17",19028.65,19028.65,19028.65,19028.65,0],["2020-11-18",18648.08,19028.65,18648.08,19028.65,900],["2020-11-19",18800.31,18800.31,18800.31,18800.31,500],["2020-11-20",19028.65,19028.65,19028.65,19028.65,100],["2020-11-23",19028.65,19028.65,19028.65,19028.65,0],["2020-11-24",19028.65,19028.65,19028.65,19028.65,0],["2020-11-25",18724.19,18876.42,18648.08,18876.42,2500],["2020-11-26",17886.93,18952.54,17658.59,18952.54,3000],["2020-11-27",18876.42,19256.99,18876.42,19256.99,3300],["2020-11-30",19256.99,19256.99,19256.99,19256.99,0],["2020-12-01",17658.59,19028.65,17658.59,18952.54,1700],["2020-12-02",19028.65,19028.65,19028.65,19028.65,4300],["2020-12-03",19028.65,19028.65,18648.08,19028.65,1300],["2020-12-04",19028.65,19028.65,19028.65,19028.65,0],["2020-12-07",19028.65,20550.94,19028.65,20094.25,3600],["2020-12-08",19865.91,19865.91,19028.65,19789.8,2300],["2020-12-09",19028.65,19789.8,19028.65,19713.68,2700],["2020-12-10",19637.57,19713.68,19409.22,19713.68,1000],["2020-12-11",19713.68,19713.68,19713.68,19713.68,0],["2020-12-14",19713.68,19713.68,19713.68,19713.68,0],["2020-12-15",18419.73,19637.57,18419.73,19637.57,1100],["2020-12-16",19789.8,19789.8,17810.82,19789.8,15400],["2020-12-17",19028.65,19713.68,19028.65,19561.45,900],["2020-12-18",19028.65,19485.34,19028.65,19485.34,1600],["2020-12-21",18039.16,19713.68,17582.47,19409.22,27900],["2020-12-22",18952.54,18952.54,18952.54,18952.54,100],["2020-12-23",18952.54,19409.22,18876.42,19409.22,2600],["2020-12-24",19409.22,19409.22,18343.62,19180.88,3600],["2020-12-25",19180.88,19180.88,19180.88,19180.88,0],["2020-12-28",19256.99,19789.8,19256.99,19561.45,5600],["2020-12-29",19561.45,20170.37,19561.45,20094.25,6700],["2020-12-30",19789.8,19789.8,19561.45,19789.8,2300],["2020-12-31",19637.57,20550.94,19637.57,20550.94,13300],["2021-01-04",22453.81,22453.81,20550.94,21235.97,3500],["2021-01-05",21312.09,21921.0,21159.86,21235.97,5600],["2021-01-06",21692.66,22073.23,19180.88,21921.0,103700],["2021-01-07",21921.0,22377.69,21921.0,22225.46,1900],["2021-01-08",20246.48,22073.23,20246.48,21768.78,800],["2021-01-11",21312.09,21312.09,20170.37,21235.97,28500],["2021-01-12",21312.09,21921.0,20018.14,21312.09,1700],["2021-01-13",21235.97,21692.66,20550.94,21692.66,17300],["2021-01-14",21692.66,23595.53,21616.55,23214.95,19100],["2021-01-15",23138.84,23519.41,21464.32,23367.18,6500],["2021-01-18",21464.32,23595.53,21388.2,23214.95,7400],["2021-01-19",21007.63,23138.84,21007.63,22606.04,1500],["2021-01-20",22301.58,22301.58,22149.35,22149.35,1400],["2021-01-21",22149.35,23519.41,22149.35,22758.27,2400],["2021-01-22",21007.63,22834.38,21007.63,22758.27,4400],["2021-01-25",23214.95,23595.53,21464.32,23062.72,3600],["2021-01-26",21007.63,23214.95,21007.63,22834.38,800],["2021-01-27",22453.81,22453.81,21312.09,22453.81,700],["2021-01-28",20627.06,22377.69,20246.48,20246.48,29400],["2021-01-29",20246.48,21997.12,20170.37,21921.0,13300],["2021-02-01",21312.09,21312.09,19789.8,19789.8,10300],["2021-02-02",21159.86,21159.86,18267.5,18419.73,12500],["2021-02-03",19713.68,20246.48,18419.73,20246.48,18400],["2021-02-04",21388.2,21997.12,20550.94,20550.94,1400],["2021-02-05",21235.97,21768.78,18800.31,21692.66,14600],["2021-02-08",21844.89,21844.89,20931.51,21464.32,3300],["2021-02-09",21540.43,23595.53,21540.43,22834.38,21000],["2021-02-17",22758.27,23595.53,21312.09,23519.41,14300],["2021-02-18",24280.56,24737.24,24280.56,24356.67,1300],["2021-02-19",24356.67,25498.39,23976.1,24585.02,2400],["2021-02-22",24356.67,25117.82,22301.58,22453.81,3500],["2021-02-23",22453.81,23443.3,22453.81,23214.95,1400],["2021-02-24",23519.41,24737.24,22834.38,23443.3,700],["2021-02-25",23367.18,23367.18,23367.18,23367.18,100],["2021-02-26",23291.07,23367.18,23214.95,23367.18,1200],["2021-03-01",22834.38,23519.41,22834.38,23367.18,1400],["2021-03-02",23519.41,23595.53,22682.15,22682.15,1300],["2021-03-03",22834.38,22834.38,21312.09,22834.38,7300],["2021-03-04",23595.53,23595.53,23595.53,23595.53,200],["2021-03-05",23595.53,24585.02,22834.38,22834.38,1300],["2021-03-08",22606.04,22834.38,22377.69,22834.38,3800],["2021-03-09",22834.38,22834.38,22453.81,22453.81,800],["2021-03-10",22834.38,23519.41,20627.06,23519.41,10400],["2021-03-11",22834.38,24356.67,22834.38,22834.38,900],["2021-03-12",22073.23,22834.38,21312.09,22834.38,10600],["2021-03-15",22073.23,22606.04,22073.23,22377.69,1700],["2021-03-16",22377.69,22682.15,22377.69,22682.15,800],["2021-03-17",22606.04,22606.04,22073.23,22073.23,3000],["2021-03-18",22073.23,22453.81,22073.23,22073.23,400],["2021-03-19",22377.69,22834.38,21312.09,21312.09,8419],["2021-03-22",22225.46,23214.95,22225.46,23214.95,1900],["2021-03-23",22073.23,22453.81,22073.23,22453.81,3000],["2021-03-24",22149.35,22453.81,21312.09,22453.81,11100],["2021-03-25",21159.86,22682.15,21159.86,22606.04,7500],["2021-03-26",22529.92,23519.41,20627.06,22758.27,4100],["2021-03-29",21083.74,22377.69,21083.74,22377.69,2300],["2021-03-30",21235.97,23595.53,21159.86,23367.18,16900],["2021-03-31",21464.32,25117.82,21464.32,22834.38,20900],["2021-04-01",24280.56,25117.82,22453.81,22834.38,3300],["2021-04-02",22758.27,22758.27,22225.46,22758.27,800],["2021-04-05",22073.23,22682.15,21997.12,21997.12,400],["2021-04-06",22377.69,22377.69,21235.97,22073.23,18700],["2021-04-07",21388.2,22073.23,21235.97,21235.97,27300],["2021-04-08",21235.97,21235.97,21083.74,21235.97,8800],["2021-04-09",21997.12,22377.69,21997.12,21997.12,1900],["2021-04-12",21997.12,21997.12,21388.2,21388.2,6750],["2021-04-13",22073.23,22682.15,21235.97,22301.58,700],["2021-04-14",21388.2,21997.12,21312.09,21921.0,6200],["2021-04-15",21312.09,21692.66,20931.51,21312.09,3000],["2021-04-16",21312.09,21312.09,20931.51,20931.51,2409],["2021-04-19",21312.09,21312.09,20550.94,20550.94,5500],["2021-04-20",21312.09,21312.09,21083.74,21083.74,800],["2021-04-22",21464.32,21464.32,20550.94,20550.94,3000],["2021-04-23",20550.94,21997.12,20550.94,21844.89,8100],["2021-04-26",21997.12,22377.69,20550.94,21388.2,5200],["2021-04-27",20931.51,21388.2,20246.48,21388.2,2600],["2021-04-28",21997.12,21997.12,20550.94,21921.0,6800],["2021-04-29",20703.17,23519.41,20550.94,23214.95,13200],["2021-05-04",21921.0,21921.0,20931.51,20931.51,23400],["2021-05-05",21616.55,21616.55,20550.94,21235.97,2600],["2021-05-06",21235.97,21235.97,21235.97,21235.97,600],["2021-05-07",20550.94,21540.43,20550.94,21388.2,2500],["2021-05-10",20931.51,21159.86,20550.94,21159.86,400],["2021-05-11",20550.94,22758.27,20170.37,22758.27,19500],["2021-05-12",23595.53,23595.53,21464.32,21692.66,500],["2021-05-13",20931.51,21540.43,20550.94,21464.32,6600],["2021-05-14",21464.32,22682.15,21312.09,21616.55,2500],["2021-05-17",21997.12,21997.12,20703.17,21312.09,1700],["2021-05-18",21997.12,21997.12,20627.06,21235.97,5700],["2021-05-19",21616.55,21616.55,20855.4,21235.97,1700],["2021-05-20",21388.2,21388.2,19942.03,21159.86,6300],["2021-05-21",20627.06,21159.86,20627.06,21159.86,10900],["2021-05-24",21083.74,21083.74,21083.74,21083.74,400],["2021-05-25",20703.17,21083.74,20703.17,21083.74,300],["2021-05-26",20703.17,20703.17,20550.94,20550.94,3900],["2021-05-27",20703.17,21159.86,20627.06,20703.17,1700],["2021-05-28",21007.63,21007.63,20550.94,20550.94,3400],["2021-05-31",20550.94,20931.51,20550.94,20550.94,10000],["2021-06-01",20931.51,20931.51,20018.14,20550.94,2100],["2021-06-02",20550.94,20550.94,20550.94,20550.94,2800],["2021-06-03",20550.94,20627.06,20170.37,20550.94,2800],["2021-06-04",20550.94,20550.94,20246.48,20550.94,2600],["2021-06-07",20550.94,21159.86,20474.83,21159.86,53500],["2021-06-08",21235.97,21540.43,21159.86,21159.86,9600],["2021-06-09",20550.94,20855.4,20550.94,20855.4,2300],["2021-06-10",20855.4,20855.4,20550.94,20703.17,3400],["2021-06-11",20703.17,22758.27,20703.17,22377.69,118000],["2021-06-14",22377.69,22834.38,21692.66,22225.46,42900],["2021-06-15",21921.0,21921.0,21540.43,21692.66,3400],["2021-06-16",21692.66,21692.66,20779.29,21235.97,18000],["2021-06-17",21235.97,21540.43,21007.63,21388.2,25800],["2021-06-18",21464.32,22834.38,21388.2,21921.0,20300],["2021-06-21",21921.0,22606.04,21921.0,22073.23,45200],["2021-06-22",22073.23,22073.23,21844.89,21844.89,26100],["2021-06-23",22149.35,22301.58,21540.43,22149.35,16300],["2021-06-24",22951.86,23995.13,20865.33,22149.35,7300],["2021-06-25",21346.84,22390.1,21346.84,22390.1,17400],["2021-06-28",22470.35,22470.35,21507.34,22069.1,17000],["2021-06-29",21427.09,21828.34,21427.09,21828.34,13300],["2021-06-30",22390.1,22390.1,21427.09,22309.85,11800],["2021-07-01",21908.59,21908.59,21587.59,21587.59,5200],["2021-07-02",22309.85,22309.85,21507.34,21587.59,10200],["2021-07-05",21587.59,21988.85,21025.83,21507.34,14300],["2021-07-06",21988.85,21988.85,20945.58,21427.09,10900],["2021-07-07",20865.33,21667.84,20624.57,21667.84,11300],["2021-07-08",20865.33,21667.84,20865.33,21667.84,1700],["2021-07-09",21266.58,21587.59,21266.58,21507.34,7600],["2021-07-12",20785.08,20865.33,19902.31,20865.33,20300],["2021-07-13",20865.33,21427.09,20865.33,21106.08,700],["2021-07-14",21587.59,21587.59,21507.34,21507.34,200],["2021-07-15",21507.34,21507.34,21507.34,21507.34,0],["2021-07-16",20383.82,21106.08,20383.82,20785.08,13700],["2021-07-19",21587.59,21587.59,20383.82,20785.08,11800],["2021-07-20",21266.58,21266.58,20143.07,20785.08,1800],["2021-07-21",21186.33,21186.33,20464.07,21186.33,7900],["2021-07-22",21106.08,21427.09,20945.58,21346.84,7000],["2021-07-23",21346.84,21346.84,20544.32,21266.58,9300],["2021-07-26",21507.34,21507.34,21186.33,21266.58,6500],["2021-07-27",21266.58,22069.1,20865.33,22069.1,22700],["2021-07-28",22069.1,22069.1,20865.33,21667.84,2400],["2021-07-29",21988.85,21988.85,20945.58,21587.59,1600],["2021-07-30",20383.82,21988.85,20383.82,21828.34,12200],["2021-08-02",21828.34,22229.6,21025.83,22229.6,25200],["2021-08-03",22229.6,22470.35,22229.6,22390.1,20800],["2021-08-04",22390.1,22791.36,22390.1,22550.6,12600],["2021-08-05",22871.61,23272.87,22630.86,23272.87,43200],["2021-08-06",23513.62,23995.13,23433.37,23674.12,44700],["2021-08-09",23674.12,26001.41,23674.12,26001.41,200500],["2021-08-10",28007.69,28569.45,27927.44,28489.2,84700],["2021-08-11",28489.2,31297.99,28489.2,31297.99,237700],["2021-08-12",31297.99,32100.5,28168.19,30495.48,512000],["2021-08-13",30334.98,30334.98,27445.93,28810.2,113100],["2021-08-16",28729.95,31619.0,26322.41,29291.71,176500],["2021-08-17",28890.45,28890.45,26402.67,26402.67,265400],["2021-08-18",26402.67,26402.67,24476.64,26242.16,58000],["2021-08-19",26322.41,26803.92,25439.65,25760.66,50300],["2021-08-20",25680.4,25680.4,24075.38,24075.38,151400],["2021-08-23",24075.38,24476.64,22229.6,22711.11,143400],["2021-08-24",22711.11,24476.64,22149.35,23754.37,66700],["2021-08-25",23754.37,25600.15,23754.37,24556.89,47400],["2021-08-26",24476.64,26723.67,24476.64,26081.66,104100],["2021-08-27",26482.92,27285.43,23754.37,25600.15,98700],["2021-08-30",25118.65,25840.91,24396.38,24877.89,149800],["2021-08-31",24877.89,25439.65,23754.37,24476.64,175800],["2021-09-01",24476.64,26161.91,24155.63,26001.41,159500],["2021-09-06",26001.41,27686.69,25921.16,27445.93,167300],["2021-09-07",27445.93,27526.18,25680.4,26161.91,87200],["2021-09-08",25279.15,26081.66,25279.15,25359.4,54400],["2021-09-09",25359.4,26081.66,25038.39,25680.4,42000],["2021-09-10",25680.4,25840.91,25279.15,25359.4,55700],["2021-09-13",25359.4,25359.4,24396.38,24797.64,149700],["2021-09-14",25118.65,25439.65,24877.89,24877.89,37900],["2021-09-15",24877.89,25198.9,24476.64,24877.89,40700],["2021-09-16",24556.89,24877.89,24476.64,24717.39,49400],["2021-09-17",24396.38,24877.89,24396.38,24476.64,67400],["2021-09-20",24637.14,25118.65,24396.38,24556.89,75900],["2021-09-21",24556.89,24556.89,24155.63,24316.13,72400],["2021-09-22",24235.88,25279.15,24155.63,25279.15,69300],["2021-09-23",25118.65,25359.4,24556.89,24717.39,34100],["2021-09-24",26884.17,26884.17,24476.64,24476.64,40900],["2021-09-27",24556.89,24556.89,23914.88,23995.13,93400],["2021-09-28",23674.12,23834.62,23353.12,23754.37,55500],["2021-09-29",23754.37,23754.37,23032.11,23272.87,49100],["2021-09-30",23353.12,23914.88,23353.12,23754.37,22500],["2021-10-01",23754.37,23754.37,23353.12,23674.12,34100],["2021-10-04",24075.38,24075.38,23353.12,23674.12,16200],["2021-10-05",23353.12,23674.12,23272.87,23513.62,29900],["2021-10-06",23353.12,23674.12,23353.12,23593.87,21800],["2021-10-07",23593.87,24396.38,23513.62,24155.63,19800],["2021-10-08",24155.63,24797.64,24155.63,24556.89,52900],["2021-10-11",24877.89,25279.15,24396.38,24396.38,46000],["2021-10-12",24396.38,24396.38,23914.88,24075.38,28100],["2021-10-13",24075.38,24075.38,23754.37,24075.38,14900],["2021-10-14",24075.38,24075.38,23674.12,23914.88,40200],["2021-10-15",23914.88,24155.63,23834.62,23914.88,24600],["2021-10-18",24075.38,24075.38,23834.62,23914.88,21400],["2021-10-19",24075.38,24075.38,23914.88,23914.88,42700],["2021-10-20",23914.88,23995.13,23593.87,23914.88,47900],["2021-10-21",23914.88,23914.88,23674.12,23834.62,15900],["2021-10-22",23834.62,23995.13,23674.12,23914.88,26400],["2021-10-25",23914.88,23914.88,23674.12,23834.62,33900],["2021-10-26",23834.62,24075.38,23674.12,24075.38,34800],["2021-10-27",24075.38,25439.65,24075.38,24797.64,90100],["2021-10-28",24877.89,24877.89,24476.64,24797.64,54200],["2021-10-29",24797.64,24797.64,24075.38,24316.13,78000],["2021-11-01",24316.13,24556.89,24155.63,24476.64,84600],["2021-11-02",24556.89,25359.4,24476.64,25359.4,113300],["2021-11-03",25519.9,25680.4,24717.39,24797.64,56500],["2021-11-04",24797.64,25198.9,24396.38,24797.64,34500],["2021-11-05",24637.14,24637.14,23433.37,24396.38,46800],["2021-11-08",24476.64,25600.15,24396.38,25118.65,59800],["2021-11-09",24958.14,26001.41,24958.14,25680.4,103700],["2021-11-10",25680.4,26161.91,25359.4,25680.4,73400],["2021-11-11",26081.66,26081.66,25118.65,25279.15,86600],["2021-11-12",25279.15,25279.15,24958.14,25279.15,101700],["2021-11-15",25279.15,25600.15,25279.15,25439.65,57700],["2021-11-16",25439.65,26964.42,25359.4,26482.92,135300],["2021-11-17",26482.92,27124.93,26482.92,26643.42,68800],["2021-11-18",26643.42,26643.42,25680.4,25760.66,51500],["2021-11-19",25760.66,26001.41,24958.14,25439.65,94500],["2021-11-22",25439.65,25519.9,24155.63,24155.63,65200],["2021-11-23",23914.88,24797.64,23674.12,24797.64,14400],["2021-11-24",24877.89,25680.4,24637.14,25359.4,35600],["2021-11-25",25359.4,25840.91,24877.89,24877.89,17900],["2021-11-26",24877.89,25198.9,24556.89,24637.14,15200],["2021-11-29",24637.14,24877.89,24476.64,24877.89,10000],["2021-11-30",25439.65,25439.65,24556.89,24958.14,30900],["2021-12-01",24476.64,24877.89,24476.64,24476.64,31900],["2021-12-02",24396.38,24877.89,24316.13,24316.13,22500],["2021-12-03",24316.13,24877.89,24155.63,24155.63,35500],["2021-12-06",24717.39,24717.39,23995.13,23995.13,12200],["2021-12-07",24075.38,24556.89,23353.12,24235.88,42100],["2021-12-08",24235.88,24235.88,23674.12,23754.37,18400],["2021-12-09",23754.37,24235.88,23754.37,24235.88,4600],["2021-12-10",24797.64,24797.64,23754.37,24075.38,9800],["2021-12-13",24075.38,24075.38,23754.37,23834.62,10300],["2021-12-14",23754.37,24075.38,23754.37,23834.62,12000],["2021-12-15",24075.38,24476.64,24075.38,24316.13,11700],["2021-12-16",23995.13,24877.89,23914.88,24556.89,10800],["2021-12-17",24556.89,24556.89,23834.62,24075.38,10150],["2021-12-20",23834.62,24075.38,23674.12,23674.12,13300],["2021-12-21",23674.12,23834.62,23593.87,23674.12,15100],["2021-12-22",23674.12,23674.12,23433.37,23593.87,18600],["2021-12-23",23593.87,23834.62,23433.37,23513.62,14100],["2021-12-24",23513.62,23593.87,23433.37,23513.62,16200],["2021-12-27",23513.62,23834.62,23513.62,23593.87,7300],["2021-12-28",23593.87,23593.87,23433.37,23513.62,16600],["2021-12-29",23674.12,23674.12,23513.62,23513.62,8600],["2021-12-30",23513.62,23593.87,23513.62,23513.62,13900],["2021-12-31",23513.62,23754.37,23513.62,23513.62,9600],["2022-01-04",23513.62,23834.62,23513.62,23754.37,17800],["2022-01-05",23754.37,23754.37,23593.87,23754.37,13600],["2022-01-06",23674.12,23674.12,23513.62,23674.12,7400],["2022-01-07",23674.12,23674.12,23513.62,23674.12,17300],["2022-01-10",23754.37,23754.37,23433.37,23433.37,26700],["2022-01-11",23433.37,23593.87,23433.37,23433.37,11400],["2022-01-12",23433.37,23754.37,23272.87,23353.12,19800],["2022-01-13",23593.87,23593.87,23192.61,23192.61,4050],["2022-01-14",23272.87,23433.37,23272.87,23272.87,3300],["2022-01-17",21748.09,23192.61,21748.09,22470.35,7100],["2022-01-18",22229.6,22791.36,21988.85,22470.35,7600],["2022-01-19",22470.35,22470.35,22309.85,22470.35,1400],["2022-01-20",22470.35,22871.61,22470.35,22791.36,3500],["2022-01-21",22791.36,22791.36,22470.35,22470.35,21200],["2022-01-24",22470.35,22470.35,21988.85,21988.85,11700],["2022-01-25",21988.85,22309.85,21908.59,21908.59,5700],["2022-01-26",22069.1,22791.36,20865.33,20865.33,10100],["2022-01-27",20945.58,22390.1,20945.58,22390.1,4100],["2022-01-28",22390.1,22550.6,21025.83,21266.58,11500],["2022-02-07",21667.84,22149.35,21667.84,22149.35,37000],["2022-02-08",22149.35,22871.61,22149.35,22871.61,16900],["2022-02-09",22871.61,23272.87,22470.35,22630.86,37700],["2022-02-10",22871.61,22871.61,22069.1,22470.35,10000],["2022-02-11",22470.35,23272.87,22470.35,23192.61,3000],["2022-02-14",22550.6,23353.12,22550.6,23272.87,12700],["2022-02-15",23272.87,23674.12,23272.87,23674.12,13100],["2022-02-16",23674.12,23674.12,23272.87,23433.37,12200],["2022-02-17",23433.37,23834.62,23272.87,23754.37,13700],["2022-02-18",23272.87,23914.88,23272.87,23433.37,6900],["2022-02-21",23433.37,23754.37,23353.12,23433.37,5400],["2022-02-22",23433.37,23674.12,23353.12,23674.12,10800],["2022-02-23",23754.37,23834.62,23513.62,23593.87,3100],["2022-02-24",23593.87,23754.37,23112.36,23433.37,10200],["2022-02-25",23353.12,23754.37,23272.87,23593.87,8100],["2022-02-28",23674.12,23674.12,23353.12,23593.87,3000],["2022-03-01",23674.12,23674.12,23353.12,23593.87,9000],["2022-03-02",23353.12,23674.12,23353.12,23353.12,5600],["2022-03-03",23433.37,25439.65,23433.37,25038.39,28900],["2022-03-04",25038.39,25279.15,24556.89,24556.89,25900],["2022-03-07",24556.89,25600.15,24556.89,24797.64,7500],["2022-03-08",23272.87,24717.39,23272.87,23834.62,9000],["2022-03-09",22791.36,24316.13,22791.36,24316.13,5400],["2022-03-10",24316.13,24316.13,23353.12,24155.63,8300],["2022-03-11",24075.38,24155.63,23754.37,24075.38,4400],["2022-03-14",23513.62,24075.38,23433.37,23674.12,8100],["2022-03-15",23674.12,23834.62,23353.12,23353.12,5100],["2022-03-16",23674.12,23674.12,23433.37,23593.87,1500],["2022-03-17",23674.12,23674.12,23593.87,23593.87,2700],["2022-03-18",23914.88,23914.88,23353.12,23674.12,900],["2022-03-21",23513.62,23914.88,23513.62,23674.12,6800],["2022-03-22",23674.12,23674.12,23353.12,23353.12,2500],["2022-03-23",23433.37,23914.88,23433.37,23914.88,3100],["2022-03-24",23914.88,23914.88,23914.88,23914.88,10100],["2022-03-25",23674.12,23674.12,23513.62,23593.87,3000],["2022-03-28",23433.37,24075.38,23433.37,23593.87,3800],["2022-03-29",23674.12,23674.12,23513.62,23674.12,4700],["2022-03-30",23674.12,23674.12,22791.36,23272.87,9600],["2022-03-31",23593.87,24797.64,23112.36,24556.89,6000],["2022-04-01",24476.64,24476.64,23513.62,24075.38,11300],["2022-04-04",24075.38,24075.38,23834.62,23834.62,7300],["2022-04-05",23834.62,24075.38,23834.62,23995.13,2200],["2022-04-06",24075.38,24075.38,23674.12,23674.12,3400],["2022-04-07",23754.37,23754.37,23674.12,23674.12,4000],["2022-04-08",23674.12,23674.12,23513.62,23674.12,4500],["2022-04-12",24075.38,24075.38,23433.37,23433.37,10500],["2022-04-13",23433.37,23674.12,23433.37,23433.37,4200],["2022-04-14",23674.12,24075.38,23674.12,23995.13,7500],["2022-04-15",24075.38,24075.38,23834.62,23995.13,9400],["2022-04-18",23995.13,23995.13,23272.87,23433.37,2000],["2022-04-19",23433.37,23995.13,23433.37,23995.13,3400],["2022-04-20",23995.13,24075.38,21908.59,22871.61,13800],["2022-04-21",22871.61,23914.88,22871.61,23272.87,8600],["2022-04-22",22871.61,23593.87,22229.6,22470.35,27800],["2022-04-25",22871.61,22871.61,22390.1,22871.61,145500],["2022-04-26",22871.61,22951.86,21346.84,22951.86,5900],["2022-04-27",22951.86,22951.86,22470.35,22470.35,6600],["2022-04-28",22470.35,23353.12,22470.35,23353.12,1500],["2022-04-29",22630.86,23433.37,22630.86,23433.37,400],["2022-05-04",22791.36,23192.61,22791.36,23192.61,13200],["2022-05-05",22871.61,22871.61,22470.35,22470.35,600],["2022-05-06",22630.86,23112.36,22630.86,23112.36,2400],["2022-05-09",23032.11,23032.11,22470.35,22470.35,1400],["2022-05-10",22470.35,22470.35,22149.35,22470.35,11700],["2022-05-11",22470.35,23112.36,22149.35,23112.36,4000],["2022-05-12",22149.35,22149.35,22149.35,22149.35,2100],["2022-05-13",22951.86,22951.86,21266.58,21266.58,8700],["2022-05-16",21427.09,22390.1,21427.09,22309.85,5600],["2022-05-17",21988.85,22309.85,21748.09,22309.85,14700],["2022-05-18",22951.86,22951.86,21908.59,21908.59,500],["2022-05-19",22791.36,22791.36,21748.09,22309.85,3200],["2022-05-20",22470.35,22470.35,22470.35,22470.35,2500],["2022-05-23",22390.1,22470.35,22390.1,22390.1,4500],["2022-05-24",22390.1,22390.1,21748.09,22229.6,1400],["2022-05-25",22470.35,22470.35,21667.84,22309.85,1600],["2022-05-26",23513.62,23513.62,23513.62,23513.62,100],["2022-05-27",23513.62,23513.62,23513.62,23513.62,0],["2022-05-30",23995.13,23995.13,23674.12,23674.12,400],["2022-05-31",22951.86,22951.86,22229.6,22229.6,5500],["2022-06-01",22149.35,22309.85,22069.1,22309.85,5100],["2022-06-02",22309.85,22309.85,22069.1,22149.35,3700],["2022-06-03",22149.35,22149.35,22069.1,22069.1,1000],["2022-06-06",23272.87,23272.87,23032.11,23032.11,600],["2022-06-07",23032.11,23032.11,23032.11,23032.11,0],["2022-06-08",22871.61,22871.61,22791.36,22791.36,1100],["2022-06-09",22470.35,23032.11,22149.35,22711.11,15400],["2022-06-10",22711.11,22711.11,22711.11,22711.11,0],["2022-06-13",22069.1,22550.6,21667.84,21667.84,4100],["2022-06-14",22069.1,22069.1,22069.1,22069.1,100],["2022-06-15",22871.61,22871.61,21266.58,21266.58,1000],["2022-06-16",21667.84,22871.61,21667.84,21667.84,1900],["2022-06-17",21346.84,21587.59,21346.84,21587.59,2800],["2022-06-20",21587.59,21988.85,21427.09,21667.84,6300],["2022-06-21",21427.09,22791.36,21427.09,22711.11,3700],["2022-06-22",21667.84,22309.85,21667.84,22309.85,1000],["2022-06-23",21667.84,22711.11,21667.84,22711.11,1500],["2022-06-24",22630.86,22630.86,22229.6,22470.35,1700],["2022-06-27",22470.35,22470.35,22309.85,22390.1,9900],["2022-06-28",22390.1,22470.35,22390.1,22390.1,4800],["2022-06-29",23916.7,24595.19,22474.91,23662.27,4700],["2022-06-30",23407.83,24595.19,23407.83,24595.19,1600],["2022-07-01",22983.78,22983.78,22983.78,22983.78,200],["2022-07-04",23238.21,23238.21,22898.97,22898.97,1400],["2022-07-05",21796.43,23492.65,21796.43,23323.02,1800],["2022-07-06",22050.86,22050.86,22050.86,22050.86,100],["2022-07-07",22220.48,22220.48,22220.48,22220.48,500],["2022-07-08",22220.48,22644.54,22220.48,22644.54,300],["2022-07-11",22898.97,22898.97,21626.8,21626.8,1100],["2022-07-12",20863.5,22644.54,20863.5,22644.54,2100],["2022-07-13",22814.16,22814.16,21711.61,22814.16,1400],["2022-07-14",22305.29,22559.72,22220.48,22474.91,2300],["2022-07-15",22474.91,22474.91,22220.48,22220.48,1600],["2022-07-18",22559.72,22729.35,22050.86,22474.91,1400],["2022-07-19",22050.86,22390.1,21881.24,21881.24,1600],["2022-07-20",21881.24,22135.67,21881.24,22050.86,4900],["2022-07-21",22135.67,22135.67,22050.86,22050.86,1000],["2022-07-22",23323.02,24255.94,22220.48,22305.29,3100],["2022-07-25",22050.86,22305.29,22050.86,22305.29,1300],["2022-07-26",22305.29,22305.29,22305.29,22305.29,300],["2022-07-27",22474.91,22474.91,22135.67,22474.91,8600],["2022-07-28",22050.86,23747.08,22050.86,23747.08,7600],["2022-07-29",22474.91,23747.08,22050.86,23662.27,18200],["2022-08-01",22220.48,23068.59,22220.48,23068.59,1200],["2022-08-02",22305.29,22305.29,22050.86,22135.67,8100],["2022-08-03",22135.67,22135.67,22135.67,22135.67,2900],["2022-08-04",22220.48,22220.48,22220.48,22220.48,700],["2022-08-05",22474.91,22474.91,22220.48,22305.29,1400],["2022-08-08",22644.54,22729.35,22390.1,22390.1,10200],["2022-08-09",22390.1,22390.1,22390.1,22390.1,400],["2022-08-10",22474.91,22474.91,22390.1,22474.91,4500],["2022-08-11",22474.91,22474.91,22220.48,22474.91,4100],["2022-08-12",22474.91,22474.91,22474.91,22474.91,0],["2022-08-15",22474.91,22474.91,22474.91,22474.91,0],["2022-08-16",22474.91,22474.91,22474.91,22474.91,200],["2022-08-17",22390.1,22390.1,22390.1,22390.1,2400],["2022-08-18",22390.1,22390.1,22050.86,22050.86,400],["2022-08-19",22050.86,22050.86,22050.86,22050.86,0],["2022-08-22",22050.86,22305.29,21966.05,22050.86,15400],["2022-08-23",22474.91,22474.91,22390.1,22390.1,300],["2022-08-24",22390.1,22390.1,21287.56,22390.1,4400],["2022-08-25",22898.97,22898.97,22135.67,22729.35,800],["2022-08-26",22135.67,22474.91,22135.67,22135.67,3300],["2022-08-29",22390.1,22390.1,22390.1,22390.1,100],["2022-08-30",22390.1,22390.1,22390.1,22390.1,0],["2022-08-31",22390.1,23323.02,22390.1,23323.02,5300],["2022-09-05",23323.02,23323.02,23323.02,23323.02,0],["2022-09-06",23323.02,23747.08,22220.48,22220.48,500],["2022-09-07",22135.67,22898.97,22135.67,22898.97,1500],["2022-09-08",22135.67,22135.67,22050.86,22135.67,2700],["2022-09-09",22474.91,22474.91,22474.91,22474.91,100],["2022-09-12",22474.91,22474.91,22474.91,22474.91,0],["2022-09-13",21711.61,22220.48,20354.64,22220.48,2100],["2022-09-14",21966.05,22220.48,20948.32,22220.48,500],["2022-09-15",21287.56,22135.67,21202.75,22135.67,2900],["2022-09-16",21796.43,22050.86,21796.43,22050.86,1700],["2022-09-19",22220.48,22814.16,22050.86,22050.86,3900],["2022-09-20",22814.16,22814.16,21202.75,22474.91,1500],["2022-09-21",21372.37,21372.37,21287.56,21287.56,1600],["2022-09-22",21287.56,22050.86,21287.56,22050.86,600],["2022-09-23",22050.86,22050.86,21966.05,22050.86,1600],["2022-09-26",22050.86,22220.48,21287.56,22050.86,2600],["2022-09-27",21202.75,22390.1,21202.75,22390.1,3600],["2022-09-28",22220.48,22390.1,22220.48,22390.1,200],["2022-09-29",21966.05,22050.86,21966.05,22050.86,1400],["2022-09-30",22050.86,22050.86,21202.75,21202.75,17300],["2022-10-03",21202.75,21202.75,20778.69,21202.75,5900],["2022-10-04",21541.99,21541.99,21202.75,21202.75,1300],["2022-10-05",21202.75,21626.8,20609.07,21626.8,2200],["2022-10-06",20863.5,21541.99,20863.5,21541.99,200],["2022-10-07",20778.69,21372.37,20693.88,21372.37,1500],["2022-10-10",21202.75,21202.75,21202.75,21202.75,900],["2022-10-11",21202.75,21202.75,20609.07,21202.75,6600],["2022-10-12",21202.75,21202.75,21202.75,21202.75,0],["2022-10-13",21117.94,21117.94,21117.94,21117.94,100],["2022-10-14",20609.07,21033.13,20524.26,21033.13,500],["2022-10-17",21796.43,21796.43,21796.43,21796.43,100],["2022-10-18",21626.8,21626.8,21626.8,21626.8,1300],["2022-10-19",20524.26,21541.99,20524.26,21541.99,1500],["2022-10-20",21541.99,21541.99,21202.75,21541.99,2800],["2022-10-21",21202.75,21202.75,21202.75,21202.75,1000],["2022-10-24",21626.8,21626.8,21202.75,21202.75,4800],["2022-10-25",21202.75,22474.91,20439.45,20524.26,5200],["2022-10-26",22050.86,22559.72,22050.86,22050.86,300],["2022-10-27",24255.94,24255.94,21287.56,23068.59,400],["2022-10-28",23068.59,23068.59,23068.59,23068.59,0],["2022-10-31",21202.75,22898.97,20778.69,22898.97,2200],["2022-11-01",22898.97,22898.97,22898.97,22898.97,0],["2022-11-02",20948.32,22898.97,20609.07,22559.72,3100],["2022-11-03",20863.5,21966.05,20863.5,21966.05,200],["2022-11-04",20609.07,21711.61,20354.64,21711.61,1000],["2022-11-07",20524.26,22050.86,20354.64,20354.64,21500],["2022-11-08",20354.64,21372.37,19760.96,21372.37,1700],["2022-11-09",20778.69,21202.75,20778.69,21202.75,200],["2022-11-10",21202.75,21202.75,21117.94,21202.75,2300],["2022-11-11",21202.75,21202.75,21202.75,21202.75,0],["2022-11-14",21202.75,21202.75,20269.83,20609.07,1000],["2022-11-15",20609.07,22644.54,20354.64,22644.54,25300],["2022-11-16",20439.45,22559.72,20439.45,20439.45,3400],["2022-11-17",21626.8,22305.29,20015.39,22305.29,2700],["2022-11-18",22050.86,22305.29,20439.45,22305.29,300],["2022-11-21",20693.88,21202.75,20693.88,20778.69,4800],["2022-11-22",20778.69,21966.05,20524.26,21966.05,2900],["2022-11-23",21966.05,21966.05,21966.05,21966.05,0],["2022-11-24",22050.86,22050.86,20524.26,21372.37,1400],["2022-11-25",21202.75,21372.37,20524.26,20609.07,4000],["2022-11-28",20439.45,21202.75,20354.64,21117.94,2800],["2022-11-29",20778.69,21541.99,20439.45,21541.99,3300],["2022-11-30",20778.69,21881.24,20693.88,21881.24,3300],["2022-12-01",22050.86,22898.97,20863.5,22220.48,11200],["2022-12-02",20863.5,20863.5,20863.5,20863.5,300],["2022-12-05",20863.5,21457.18,20609.07,21457.18,5300],["2022-12-06",21626.8,22474.91,20863.5,21626.8,15200],["2022-12-07",21626.8,23747.08,20693.88,22474.91,27900],["2022-12-08",22390.1,22474.91,21457.18,21457.18,11100],["2022-12-09",22814.16,22814.16,22814.16,22814.16,100],["2022-12-12",22729.35,23747.08,22729.35,23747.08,7900],["2022-12-13",23747.08,25952.16,23747.08,25952.16,32800],["2022-12-14",25358.49,26291.41,25358.49,26291.41,232900],["2022-12-15",26291.41,27987.63,23662.27,25443.3,29300],["2022-12-16",23407.83,25443.3,23407.83,25443.3,700],["2022-12-19",23068.59,25104.05,23068.59,25104.05,300],["2022-12-20",22814.16,24510.38,22644.54,24510.38,1700],["2022-12-21",24510.38,24510.38,24510.38,24510.38,200],["2022-12-22",22305.29,22390.1,22305.29,22390.1,3000],["2022-12-23",23747.08,24340.76,22135.67,24340.76,10900],["2022-12-26",22220.48,24340.76,22220.48,24340.76,1900],["2022-12-27",22220.48,23577.46,22050.86,23492.65,5300],["2022-12-28",21711.61,25697.73,21457.18,24086.32,400],["2022-12-29",22305.29,22305.29,22135.67,22135.67,800],["2022-12-30",22135.67,24340.76,21881.24,24340.76,8900],["2023-01-03",22474.91,24340.76,22474.91,22729.35,2200],["2023-01-04",22729.35,22729.35,22729.35,22729.35,0],["2023-01-05",23916.7,23916.7,23916.7,23916.7,100],["2023-01-06",22474.91,22474.91,22474.91,22474.91,100],["2023-01-09",22474.91,22474.91,22474.91,22474.91,0],["2023-01-10",23747.08,23747.08,23747.08,23747.08,100],["2023-01-11",23747.08,23747.08,23747.08,23747.08,0],["2023-01-12",23662.27,23662.27,23662.27,23662.27,100],["2023-01-13",23662.27,23662.27,23662.27,23662.27,0],["2023-01-16",22305.29,22305.29,22220.48,22220.48,800],["2023-01-17",23662.27,23662.27,23662.27,23662.27,100],["2023-01-18",22898.97,23492.65,22898.97,23492.65,5600],["2023-01-19",22390.1,23407.83,22390.1,23407.83,1300],["2023-01-27",23407.83,25443.3,23407.83,25443.3,1200],["2023-01-30",22898.97,24595.19,22898.97,24425.57,4600],["2023-01-31",25867.35,25867.35,22644.54,24510.38,600],["2023-02-01",22814.16,25697.73,22814.16,25273.68,9400],["2023-02-02",23153.4,23153.4,23153.4,23153.4,100],["2023-02-03",23323.02,23323.02,23323.02,23323.02,400],["2023-02-06",24595.19,24595.19,24425.57,24425.57,3300],["2023-02-07",22559.72,25443.3,22559.72,25443.3,200],["2023-02-08",23492.65,25188.86,23323.02,25188.86,600],["2023-02-09",25188.86,25188.86,25188.86,25188.86,0],["2023-02-10",23153.4,23153.4,23153.4,23153.4,100],["2023-02-13",23068.59,24595.19,23068.59,24595.19,2900],["2023-02-14",23068.59,23068.59,23068.59,23068.59,100],["2023-02-15",23068.59,23068.59,23068.59,23068.59,100],["2023-02-16",24086.32,24171.13,22814.16,24086.32,9100],["2023-02-17",24086.32,24086.32,24086.32,24086.32,600],["2023-02-20",23068.59,24086.32,22898.97,24086.32,1200],["2023-02-21",23153.4,23238.21,23153.4,23238.21,1300],["2023-02-22",24086.32,24086.32,23747.08,23747.08,3500],["2023-02-23",23662.27,24001.51,23662.27,24001.51,200],["2023-02-24",23916.7,24001.51,23323.02,23916.7,9400],["2023-02-27",24171.13,24171.13,23068.59,24086.32,9300],["2023-02-28",24001.51,24001.51,23831.89,24001.51,8600],["2023-03-01",23153.4,23153.4,23153.4,23153.4,100],["2023-03-02",24001.51,24001.51,24001.51,24001.51,300],["2023-03-03",24001.51,24001.51,24001.51,24001.51,0],["2023-03-06",24001.51,24001.51,24001.51,24001.51,0],["2023-03-07",23238.21,23238.21,23238.21,23238.21,100],["2023-03-08",23747.08,24086.32,23238.21,24086.32,12200],["2023-03-09",24086.32,24086.32,24086.32,24086.32,0],["2023-03-10",24086.32,24086.32,24086.32,24086.32,0],["2023-03-13",24086.32,24086.32,24086.32,24086.32,0],["2023-03-14",24086.32,24086.32,24086.32,24086.32,0],["2023-03-15",23323.02,23916.7,23068.59,23916.7,1100],["2023-03-16",23238.21,23238.21,23068.59,23153.4,2200],["2023-03-17",23492.65,23916.7,23492.65,23916.7,3800],["2023-03-20",23662.27,23662.27,23238.21,23577.46,17400],["2023-03-21",23916.7,23916.7,23916.7,23916.7,100],["2023-03-22",23153.4,23153.4,23153.4,23153.4,1000],["2023-03-23",23068.59,23068.59,23068.59,23068.59,500],["2023-03-24",23068.59,23068.59,23068.59,23068.59,0],["2023-03-27",22983.78,22983.78,22983.78,22983.78,200],["2023-03-28",23068.59,23068.59,23068.59,23068.59,300],["2023-03-29",23068.59,23068.59,23068.59,23068.59,0],["2023-03-30",23068.59,23068.59,23068.59,23068.59,0],["2023-03-31",23068.59,24086.32,22898.97,22898.97,7200],["2023-04-03",22898.97,22898.97,22898.97,22898.97,0],["2023-04-04",22983.78,23068.59,22983.78,23068.59,6500],["2023-04-05",22898.97,22898.97,22729.35,22729.35,1900],["2023-04-06",23916.7,23916.7,22983.78,22983.78,30500],["2023-04-07",23323.02,23323.02,23323.02,23323.02,300],["2023-04-10",23323.02,23323.02,23323.02,23323.02,0],["2023-04-11",22898.97,22898.97,22898.97,22898.97,3000],["2023-04-12",22898.97,22898.97,22305.29,22474.91,12800],["2023-04-13",22474.91,22474.91,22474.91,22474.91,0],["2023-04-14",23068.59,23068.59,23068.59,23068.59,100],["2023-04-17",22559.72,22559.72,22474.91,22474.91,15200],["2023-04-18",21796.43,22390.1,21202.75,22390.1,2800],["2023-04-19",22474.91,22983.78,22474.91,22983.78,900],["2023-04-20",22898.97,22898.97,22898.97,22898.97,1200],["2023-04-21",22898.97,22898.97,22898.97,22898.97,0],["2023-04-24",22474.91,22474.91,22220.48,22220.48,8600],["2023-04-25",21881.24,21881.24,21881.24,21881.24,100],["2023-04-26",21881.24,21881.24,21881.24,21881.24,0],["2023-04-27",21881.24,21881.24,21881.24,21881.24,0],["2023-04-28",21881.24,21881.24,21881.24,21881.24,0],["2023-05-04",21881.24,21881.24,21881.24,21881.24,0],["2023-05-05",22050.86,22983.78,21881.24,22983.78,800],["2023-05-08",22983.78,22983.78,22220.48,22220.48,1600],["2023-05-09",22220.48,22220.48,21881.24,21881.24,200],["2023-05-10",23153.4,23153.4,23153.4,23153.4,200],["2023-05-11",23238.21,23238.21,23238.21,23238.21,500],["2023-05-12",22729.35,22729.35,22729.35,22729.35,100],["2023-05-15",22729.35,22729.35,22729.35,22729.35,200],["2023-05-16",22729.35,22729.35,22729.35,22729.35,0],["2023-05-17",22814.16,22814.16,22814.16,22814.16,600],["2023-05-18",22898.97,22983.78,22898.97,22983.78,400],["2023-05-19",22983.78,22983.78,22983.78,22983.78,0],["2023-05-22",22898.97,22898.97,22898.97,22898.97,1000],["2023-05-23",22898.97,22898.97,22898.97,22898.97,1000],["2023-05-24",22220.48,22220.48,22050.86,22050.86,1500],["2023-05-25",22814.16,22898.97,22135.67,22898.97,2400],["2023-05-26",22898.97,23153.4,22898.97,23153.4,500],["2023-05-29",22474.91,22983.78,22474.91,22983.78,6700],["2023-05-30",22474.91,23407.83,22474.91,22644.54,1500],["2023-05-31",22898.97,23068.59,22898.97,23068.59,1100],["2023-06-01",23068.59,23068.59,22898.97,22983.78,700],["2023-06-02",22983.78,22983.78,22983.78,22983.78,0],["2023-06-05",23492.65,23577.46,23492.65,23577.46,600],["2023-06-06",23662.27,23662.27,23492.65,23492.65,800],["2023-06-07",23492.65,23492.65,23492.65,23492.65,0],["2023-06-08",23492.65,23492.65,23492.65,23492.65,1100],["2023-06-09",23492.65,23492.65,23492.65,23492.65,0],["2023-06-12",23747.08,23747.08,23662.27,23662.27,600],["2023-06-13",23323.02,23323.02,23238.21,23238.21,900],["2023-06-14",23955.99,24314.89,23955.99,23955.99,2800],["2023-06-15",23955.99,24225.16,23866.27,23866.27,2400],["2023-06-16",23955.99,23955.99,23955.99,23955.99,600],["2023-06-19",23955.99,23955.99,23955.99,23955.99,2400],["2023-06-20",23417.66,23955.99,23238.21,23955.99,2400],["2023-06-21",23955.99,23955.99,23955.99,23955.99,0],["2023-06-22",23776.55,24225.16,23507.38,23507.38,4300],["2023-06-23",23507.38,23507.38,23507.38,23507.38,100],["2023-06-26",24135.44,24225.16,24135.44,24225.16,7900],["2023-06-27",24225.16,24225.16,24225.16,24225.16,300],["2023-06-28",24225.16,24225.16,24225.16,24225.16,0],["2023-06-29",24225.16,24225.16,24225.16,24225.16,200],["2023-06-30",23238.21,23238.21,23148.49,23148.49,1000],["2023-07-03",23148.49,24225.16,22340.98,22699.88,4400],["2023-07-04",22699.88,22699.88,22699.88,22699.88,0],["2023-07-05",22699.88,22699.88,22699.88,22699.88,0],["2023-07-06",22879.32,23507.38,22879.32,23507.38,400],["2023-07-07",23507.38,23507.38,23507.38,23507.38,0],["2023-07-10",23507.38,23866.27,23507.38,23866.27,500],["2023-07-11",24942.95,24942.95,24942.95,24942.95,100],["2023-07-12",22969.04,22969.04,22969.04,22969.04,2600],["2023-07-13",24225.16,24314.89,23327.93,23776.55,3900],["2023-07-14",23776.55,23776.55,23776.55,23776.55,6000],["2023-07-17",23686.83,24135.44,23686.83,23776.55,600],["2023-07-18",23776.55,24225.16,23327.93,23327.93,1900],["2023-07-19",23597.1,24135.44,23507.38,23686.83,10900],["2023-07-20",24225.16,24225.16,23417.66,23417.66,2700],["2023-07-21",23417.66,23507.38,23417.66,23507.38,600],["2023-07-24",23507.38,23507.38,23507.38,23507.38,0],["2023-07-25",23507.38,24135.44,23507.38,23686.83,16400],["2023-07-26",24045.72,24225.16,23686.83,23686.83,3400],["2023-07-27",23507.38,24225.16,23417.66,23866.27,23500],["2023-07-28",24225.16,24225.16,23955.99,23955.99,4500],["2023-07-31",24494.33,24494.33,24494.33,24494.33,100],["2023-08-01",24584.05,24584.05,23955.99,23955.99,1800],["2023-08-02",24494.33,24494.33,23866.27,23866.27,1100],["2023-08-03",24584.05,24584.05,24584.05,24584.05,100],["2023-08-04",24404.61,24584.05,24404.61,24584.05,1800],["2023-08-07",24584.05,24584.05,24494.33,24494.33,900],["2023-08-08",23776.55,23866.27,23776.55,23866.27,2100],["2023-08-09",23866.27,24404.61,23686.83,24404.61,5800],["2023-08-10",24225.16,24404.61,23866.27,23866.27,2300],["2023-08-11",23866.27,23866.27,23866.27,23866.27,1400],["2023-08-14",24135.44,24225.16,23417.66,23866.27,7700],["2023-08-15",23866.27,23866.27,23866.27,23866.27,0],["2023-08-16",23776.55,24673.78,23776.55,24225.16,1800],["2023-08-17",24225.16,24225.16,24225.16,24225.16,100],["2023-08-18",24225.16,24225.16,23866.27,23866.27,12400],["2023-08-21",23866.27,23866.27,23866.27,23866.27,1500],["2023-08-22",23507.38,23507.38,23327.93,23417.66,900],["2023-08-23",23148.49,23148.49,23148.49,23148.49,100],["2023-08-24",23148.49,23148.49,23148.49,23148.49,0],["2023-08-25",23776.55,23776.55,23776.55,23776.55,200],["2023-08-28",23776.55,23776.55,23776.55,23776.55,0],["2023-08-29",23776.55,23776.55,23776.55,23776.55,100],["2023-08-30",23058.77,23417.66,23058.77,23417.66,1700],["2023-08-31",23058.77,23058.77,23058.77,23058.77,100],["2023-09-05",24045.72,24045.72,23417.66,24045.72,7900],["2023-09-06",24045.72,24045.72,23507.38,23507.38,1300],["2023-09-07",23507.38,24225.16,23507.38,23776.55,4500],["2023-09-08",23507.38,23507.38,23327.93,23327.93,3900],["2023-09-11",23327.93,23327.93,23327.93,23327.93,0],["2023-09-12",23507.38,23507.38,23507.38,23507.38,100],["2023-09-13",24225.16,24225.16,24225.16,24225.16,100],["2023-09-14",24225.16,24225.16,23507.38,23507.38,1800],["2023-09-15",23507.38,24225.16,23507.38,23597.1,4600],["2023-09-18",23597.1,23597.1,23597.1,23597.1,0],["2023-09-19",23597.1,23597.1,23597.1,23597.1,0],["2023-09-20",23597.1,23597.1,23597.1,23597.1,0],["2023-09-21",23597.1,24225.16,23597.1,23686.83,2300],["2023-09-22",23597.1,26019.62,23417.66,23417.66,1500],["2023-09-25",23238.21,23238.21,23238.21,23238.21,100],["2023-09-26",23238.21,23238.21,23238.21,23238.21,0],["2023-09-27",23238.21,23238.21,23238.21,23238.21,0],["2023-09-28",23686.83,23776.55,23686.83,23776.55,800],["2023-09-29",23776.55,23776.55,23776.55,23776.55,0],["2023-10-02",22879.32,23058.77,22879.32,22879.32,2900],["2023-10-03",22879.32,22879.32,22879.32,22879.32,200],["2023-10-04",22520.43,22789.6,22430.71,22699.88,1100],["2023-10-05",23417.66,24494.33,23417.66,24494.33,1400],["2023-10-06",24494.33,24494.33,24494.33,24494.33,0],["2023-10-09",22969.04,22969.04,22969.04,22969.04,100],["2023-10-10",23148.49,23148.49,23148.49,23148.49,200],["2023-10-11",23148.49,23148.49,23148.49,23148.49,500],["2023-10-12",23327.93,23776.55,23148.49,23327.93,2900],["2023-10-13",23327.93,23327.93,23327.93,23327.93,0],["2023-10-16",23327.93,24045.72,23327.93,24045.72,700],["2023-10-17",24045.72,24135.44,23148.49,23148.49,2000],["2023-10-18",23148.49,23238.21,23148.49,23238.21,3000],["2023-10-19",23238.21,23238.21,23148.49,23238.21,25400],["2023-10-20",22699.88,23238.21,22699.88,23238.21,200],["2023-10-23",22789.6,22789.6,22789.6,22789.6,300],["2023-10-24",22610.15,22969.04,22520.43,22520.43,2500],["2023-10-25",23327.93,23327.93,23238.21,23238.21,600],["2023-10-26",23238.21,23327.93,22789.6,23327.93,6000],["2023-10-27",23238.21,23327.93,22879.32,22879.32,4300],["2023-10-30",22879.32,22879.32,22879.32,22879.32,0],["2023-10-31",22879.32,22879.32,22879.32,22879.32,0],["2023-11-01",22969.04,22969.04,22969.04,22969.04,100],["2023-11-02",22969.04,23776.55,22520.43,23776.55,1200],["2023-11-03",23776.55,23776.55,23776.55,23776.55,100],["2023-11-06",23327.93,23327.93,22969.04,22969.04,4500],["2023-11-07",23686.83,23686.83,23686.83,23686.83,100],["2023-11-08",23327.93,23686.83,23327.93,23327.93,2500],["2023-11-09",23776.55,23776.55,23776.55,23776.55,900],["2023-11-10",23507.38,23776.55,23507.38,23686.83,1500],["2023-11-13",23417.66,23417.66,23327.93,23327.93,5200],["2023-11-14",23327.93,23327.93,22969.04,23327.93,4700],["2023-11-15",23327.93,23327.93,23327.93,23327.93,5100],["2023-11-16",23327.93,23327.93,23327.93,23327.93,0],["2023-11-17",23327.93,23327.93,23238.21,23238.21,1100],["2023-11-20",23238.21,23238.21,23238.21,23238.21,0],["2023-11-21",23238.21,23238.21,23238.21,23238.21,0],["2023-11-22",23327.93,23327.93,23238.21,23238.21,300],["2023-11-23",23327.93,24045.72,23327.93,24045.72,2700],["2023-11-24",22969.04,22969.04,22969.04,22969.04,100],["2023-11-27",22969.04,22969.04,22969.04,22969.04,0],["2023-11-28",22969.04,22969.04,22969.04,22969.04,200],["2023-11-29",23597.1,25212.11,23327.93,25212.11,36100],["2023-11-30",25212.11,25212.11,25212.11,25212.11,400],["2023-12-01",25212.11,25212.11,25122.39,25122.39,600],["2023-12-04",24225.16,24225.16,23686.83,23686.83,1100],["2023-12-05",23686.83,26019.62,23686.83,24045.72,14800],["2023-12-06",24225.16,24225.16,22969.04,23327.93,6400],["2023-12-07",23327.93,24135.44,23327.93,24135.44,200],["2023-12-08",24673.78,26468.23,23327.93,23327.93,2700],["2023-12-11",23327.93,23327.93,23327.93,23327.93,0],["2023-12-12",24225.16,25032.67,23507.38,25032.67,2100],["2023-12-13",25032.67,25032.67,24942.95,25032.67,600],["2023-12-14",24942.95,24942.95,24942.95,24942.95,1000],["2023-12-15",23776.55,23776.55,23776.55,23776.55,100],["2023-12-18",23776.55,23776.55,23417.66,23417.66,1400],["2023-12-19",23686.83,23686.83,23686.83,23686.83,100],["2023-12-20",25391.56,26019.62,23866.27,23866.27,23200],["2023-12-21",24225.16,24314.89,24225.16,24314.89,700],["2023-12-22",24314.89,24314.89,24314.89,24314.89,700],["2023-12-25",24314.89,24314.89,24314.89,24314.89,2000],["2023-12-26",24225.16,24225.16,24225.16,24225.16,300],["2023-12-27",24763.5,24763.5,24763.5,24763.5,100],["2023-12-28",24763.5,24853.22,23955.99,24494.33,3400],["2023-12-29",24404.61,24763.5,24404.61,24763.5,900],["2024-01-02",24584.05,24763.5,24584.05,24763.5,900],["2024-01-03",24763.5,24853.22,24763.5,24763.5,4500],["2024-01-04",24763.5,24763.5,23597.1,23597.1,400],["2024-01-05",23866.27,23866.27,23597.1,23597.1,4900],["2024-01-08",23686.83,24673.78,21264.31,24225.16,17300],["2024-01-09",24225.16,24225.16,24225.16,24225.16,0],["2024-01-10",24225.16,24225.16,23866.27,23866.27,3400],["2024-01-11",23776.55,24225.16,23327.93,23686.83,2200],["2024-01-12",24494.33,24494.33,23686.83,24225.16,1300],["2024-01-15",24225.16,24225.16,24225.16,24225.16,0],["2024-01-16",24225.16,24225.16,24225.16,24225.16,200],["2024-01-17",24225.16,24225.16,24225.16,24225.16,400],["2024-01-18",24225.16,24225.16,24225.16,24225.16,100],["2024-01-19",24225.16,24225.16,24225.16,24225.16,2400],["2024-01-22",24314.89,24673.78,24314.89,24673.78,1000],["2024-01-23",23776.55,24673.78,23776.55,24673.78,600],["2024-01-24",24673.78,24673.78,23597.1,23597.1,6000],["2024-01-25",23866.27,24763.5,23776.55,24763.5,1300],["2024-01-26",24673.78,24673.78,24584.05,24673.78,5500],["2024-01-29",23776.55,23776.55,23776.55,23776.55,900],["2024-01-30",24225.16,25032.67,24225.16,24314.89,14400],["2024-01-31",24045.72,24045.72,24045.72,24045.72,100],["2024-02-01",24225.16,24225.16,24225.16,24225.16,300],["2024-02-02",24314.89,24584.05,24314.89,24584.05,1300],["2024-02-05",24584.05,24584.05,24225.16,24225.16,2100],["2024-02-06",24225.16,24225.16,24135.44,24135.44,700],["2024-02-07",24673.78,24673.78,23955.99,23955.99,2500],["2024-02-15",24942.95,24942.95,24942.95,24942.95,1100],["2024-02-16",24494.33,24494.33,24494.33,24494.33,100],["2024-02-19",26468.23,26468.23,25929.9,26019.62,1700],["2024-02-20",25122.39,25122.39,25122.39,25122.39,400],["2024-02-21",25301.84,25571.01,25301.84,25571.01,1200],["2024-02-22",25571.01,25571.01,25571.01,25571.01,1500],["2024-02-23",25660.73,25660.73,25660.73,25660.73,100],["2024-02-26",24853.22,24853.22,24853.22,24853.22,200],["2024-02-27",24763.5,24763.5,23597.1,24225.16,35500],["2024-02-28",24225.16,25571.01,24225.16,25571.01,900],["2024-02-29",25481.28,25571.01,25481.28,25571.01,12000],["2024-03-01",25571.01,25571.01,24763.5,24763.5,3500],["2024-03-04",26019.62,26019.62,25660.73,25660.73,1200],["2024-03-05",25660.73,25929.9,25122.39,25122.39,1700],["2024-03-06",25122.39,25122.39,25122.39,25122.39,0],["2024-03-07",25122.39,25122.39,25122.39,25122.39,1000],["2024-03-08",25032.67,25301.84,23327.93,25212.11,21000],["2024-03-11",25212.11,25212.11,24314.89,24314.89,200],["2024-03-12",24494.33,25929.9,24225.16,24584.05,10700],["2024-03-13",25660.73,25660.73,25660.73,25660.73,100],["2024-03-14",25391.56,25660.73,24942.95,24942.95,2600],["2024-03-15",24942.95,25481.28,24942.95,25481.28,6000],["2024-03-18",25481.28,25481.28,24673.78,25481.28,30500],["2024-03-19",25391.56,25391.56,25391.56,25391.56,700],["2024-03-20",25391.56,25391.56,25391.56,25391.56,100],["2024-03-21",25481.28,25481.28,25391.56,25391.56,16300],["2024-03-22",25391.56,25571.01,25212.11,25301.84,12600],["2024-03-25",24853.22,25122.39,24853.22,25122.39,5300],["2024-03-26",24853.22,24853.22,24853.22,24853.22,3300],["2024-03-27",25301.84,25301.84,25301.84,25301.84,200],["2024-03-28",25301.84,25301.84,25301.84,25301.84,200],["2024-03-29",25301.84,25301.84,25301.84,25301.84,0],["2024-04-01",25122.39,25391.56,25122.39,25391.56,1500],["2024-04-02",24673.78,25391.56,24673.78,25122.39,2800],["2024-04-03",25122.39,25122.39,25122.39,25122.39,1500],["2024-04-04",25122.39,25122.39,25122.39,25122.39,1600],["2024-04-05",25122.39,25122.39,24404.61,24404.61,5400],["2024-04-08",24673.78,24673.78,24673.78,24673.78,1000],["2024-04-09",24314.89,25122.39,22251.26,25122.39,12100],["2024-04-10",24045.72,24225.16,24045.72,24225.16,1100],["2024-04-11",24763.5,24763.5,24673.78,24673.78,2000],["2024-04-12",24225.16,24584.05,24225.16,24225.16,7500],["2024-04-15",24314.89,24314.89,24225.16,24225.16,5000],["2024-04-16",24225.16,24225.16,23955.99,23955.99,700],["2024-04-17",24045.72,24404.61,23776.55,24225.16,3100],["2024-04-19",24225.16,24225.16,24225.16,24225.16,0],["2024-04-22",23597.1,23686.83,23597.1,23686.83,1400],["2024-04-23",23776.55,23776.55,23776.55,23776.55,1900],["2024-04-24",23776.55,23776.55,23776.55,23776.55,10300],["2024-04-25",23776.55,24045.72,23776.55,24045.72,2300],["2024-04-26",24225.16,24225.16,24225.16,24225.16,100],["2024-05-02",23417.66,23597.1,23327.93,23597.1,1100],["2024-05-03",24404.61,24404.61,24225.16,24314.89,3100],["2024-05-06",24314.89,24314.89,24225.16,24225.16,1000],["2024-05-07",24225.16,24673.78,24225.16,24494.33,19100],["2024-05-08",24494.33,25481.28,24404.61,25481.28,13600],["2024-05-09",25391.56,25391.56,23955.99,25391.56,6900],["2024-05-10",25391.56,25571.01,24135.44,25481.28,7800],["2024-05-13",25122.39,25571.01,24225.16,25481.28,6900],["2024-05-14",25391.56,25571.01,25391.56,25481.28,10600],["2024-05-15",25571.01,26468.23,24673.78,26468.23,25300],["2024-05-16",26468.23,29070.2,26468.23,28262.69,91400],["2024-05-17",28442.14,28531.86,27724.35,28531.86,20000],["2024-05-20",28711.3,28980.47,27814.08,28711.3,40300],["2024-05-21",28621.58,28711.3,28531.86,28531.86,5900],["2024-05-22",27544.91,27814.08,27544.91,27814.08,3500],["2024-05-23",27814.08,27903.8,27814.08,27903.8,2000],["2024-05-24",27634.63,27814.08,26737.4,27814.08,40000],["2024-05-27",26827.13,27096.29,26019.62,27096.29,2800],["2024-05-28",27096.29,28172.97,27096.29,28172.97,13700],["2024-05-29",28172.97,29070.2,28172.97,28531.86,10200],["2024-05-30",28083.24,28531.86,27903.8,28531.86,7400],["2024-05-31",28531.86,28711.3,28172.97,28262.69,8800],["2024-06-03",28262.69,28352.41,27993.52,27993.52,13300],["2024-06-04",27993.52,28711.3,27993.52,28172.97,15600],["2024-06-05",28262.69,28262.69,28262.69,28262.69,4000],["2024-06-06",28262.69,28262.69,27814.08,27814.08,5900],["2024-06-07",28262.69,28442.14,28262.69,28442.14,3800],["2024-06-10",28442.14,30326.32,28352.41,30057.15,128700],["2024-06-11",30057.15,30505.76,29608.53,29967.42,16200],["2024-06-12",29518.81,29787.98,29429.09,29787.98,12300],["2024-06-13",29787.98,30443.69,29225.94,29506.96,13400],["2024-06-14",29506.96,29506.96,29132.27,29225.94,18900],["2024-06-17",29225.94,29225.94,28851.25,29038.6,24700],["2024-06-18",29132.27,29225.94,29038.6,29225.94,10000],["2024-06-19",29881.65,29881.65,29038.6,29038.6,19400],["2024-06-20",29132.27,29132.27,28851.25,28944.92,16200],["2024-06-21",29225.94,30443.69,29225.94,30443.69,61100],["2024-06-24",30631.03,32129.8,30162.67,30912.05,19300],["2024-06-25",31474.09,31474.09,29413.29,29506.96,21100],["2024-06-26",29975.32,30818.38,29600.63,30631.03,21000],["2024-06-27",30537.36,30537.36,30069.0,30443.69,18700],["2024-06-28",30443.69,30818.38,30069.0,30443.69,4200],["2024-07-01",30443.69,30443.69,29787.98,29787.98,5700],["2024-07-02",29787.98,30162.67,29787.98,29975.32,10800],["2024-07-03",30443.69,32691.84,30443.69,31848.78,48700],["2024-07-04",31474.09,31848.78,31380.42,31661.44,17600],["2024-07-05",31193.07,31661.44,31193.07,31567.76,9100],["2024-07-08",31567.76,31848.78,31380.42,31567.76,12800],["2024-07-09",31567.76,32317.15,31567.76,31661.44,29800],["2024-07-10",31661.44,31848.78,31380.42,31848.78,10600],["2024-07-11",31848.78,31848.78,31099.4,31286.74,7800],["2024-07-12",31755.11,31755.11,31193.07,31193.07,4100],["2024-07-15",31380.42,31474.09,31193.07,31193.07,18600],["2024-07-16",31755.11,31755.11,31005.73,31567.76,10900],["2024-07-17",31567.76,31567.76,30631.03,30631.03,22500],["2024-07-18",30631.03,30631.03,29787.98,29787.98,35900],["2024-07-19",29787.98,29787.98,28195.54,28757.58,14900],["2024-07-22",28851.25,30162.67,28757.58,29038.6,22900],["2024-07-23",29038.6,29225.94,28757.58,29132.27,4000],["2024-07-24",29132.27,29506.96,29038.6,29506.96,8400],["2024-07-25",29506.96,29506.96,29506.96,29506.96,2400],["2024-07-26",29881.65,29975.32,29600.63,29975.32,2000],["2024-07-29",29975.32,29975.32,29975.32,29975.32,200],["2024-07-30",29881.65,29881.65,29038.6,29319.61,3000],["2024-07-31",29319.61,29319.61,28289.21,28289.21,8600],["2024-08-01",29506.96,29506.96,28289.21,29413.29,20900],["2024-08-02",29319.61,29413.29,28289.21,28289.21,7600],["2024-08-05",28289.21,28289.21,28101.87,28101.87,8300],["2024-08-06",28101.87,28101.87,28101.87,28101.87,4000],["2024-08-07",28101.87,29038.6,28101.87,28289.21,3300],["2024-08-08",28476.56,28851.25,28382.89,28382.89,8400],["2024-08-09",29038.6,29038.6,28757.58,28757.58,1800],["2024-08-12",28851.25,29600.63,28570.23,29600.63,9800],["2024-08-13",29038.6,29038.6,28101.87,28289.21,16000],["2024-08-14",28008.19,28101.87,28008.19,28101.87,16600],["2024-08-15",28570.23,28570.23,27820.85,27820.85,3600],["2024-08-16",28101.87,28476.56,27914.52,28476.56,7500],["2024-08-19",28382.89,28570.23,28008.19,28570.23,14900],["2024-08-20",28476.56,28476.56,28008.19,28008.19,8600],["2024-08-21",28008.19,28944.92,27727.17,28944.92,9300],["2024-08-22",28476.56,28944.92,28101.87,28663.9,3600],["2024-08-23",28663.9,28663.9,27539.83,27727.17,13300],["2024-08-26",27727.17,28289.21,27727.17,28289.21,1500],["2024-08-27",27914.52,28101.87,27727.17,28101.87,2300],["2024-08-28",28101.87,28101.87,27914.52,28101.87,2300],["2024-08-29",27914.52,28008.19,27165.14,28008.19,2800],["2024-08-30",27633.5,28008.19,27352.48,27820.85,4200],["2024-09-04",27633.5,28008.19,27446.16,27633.5,16500],["2024-09-05",27633.5,28101.87,27633.5,28008.19,8800],["2024-09-06",27633.5,28382.89,27539.83,27727.17,7100],["2024-09-09",27539.83,28289.21,27539.83,28101.87,6700],["2024-09-10",28101.87,28289.21,27633.5,28289.21,4200],["2024-09-11",28195.54,28195.54,27820.85,28195.54,2100],["2024-09-12",27914.52,28008.19,27633.5,28008.19,3200],["2024-09-13",28008.19,28008.19,27914.52,27914.52,1700],["2024-09-16",27633.5,28101.87,27633.5,28101.87,1300],["2024-09-17",28101.87,28101.87,28101.87,28101.87,0],["2024-09-18",27633.5,28101.87,27633.5,28101.87,3200],["2024-09-19",27914.52,27914.52,27633.5,27914.52,2700],["2024-09-20",27633.5,27727.17,27446.16,27727.17,8100],["2024-09-23",27633.5,27727.17,27165.14,27727.17,1600],["2024-09-24",27633.5,27727.17,27165.14,27727.17,8300],["2024-09-25",27446.16,27820.85,27165.14,27727.17,9100],["2024-09-26",27727.17,27727.17,27446.16,27633.5,1100],["2024-09-27",27258.81,27633.5,27165.14,27633.5,2600],["2024-09-30",27633.5,27633.5,27165.14,27633.5,3500],["2024-10-01",27633.5,27633.5,27258.81,27446.16,2200],["2024-10-02",27258.81,27446.16,27165.14,27446.16,6500],["2024-10-03",27258.81,27258.81,27071.46,27258.81,11000],["2024-10-04",27258.81,27820.85,27071.46,27539.83,1800],["2024-10-07",27071.46,27071.46,26228.41,26977.79,25700],["2024-10-08",26977.79,26977.79,26228.41,26790.45,7300],["2024-10-09",26696.77,27071.46,26415.75,26977.79,13700],["2024-10-10",26977.79,27446.16,26977.79,27165.14,6900],["2024-10-11",27071.46,27165.14,27071.46,27165.14,9300],["2024-10-14",26884.12,27165.14,26884.12,27165.14,3400],["2024-10-15",27165.14,27258.81,26977.79,27165.14,5900],["2024-10-16",26977.79,27820.85,26884.12,27165.14,12500],["2024-10-17",27165.14,28476.56,27165.14,28195.54,39400],["2024-10-18",28101.87,28101.87,27633.5,27727.17,7100],["2024-10-21",28008.19,28008.19,27165.14,27539.83,27700],["2024-10-22",27727.17,27727.17,26696.77,27446.16,23900],["2024-10-23",27352.48,27539.83,27258.81,27446.16,5600],["2024-10-24",27446.16,27446.16,26977.79,27071.46,16400],["2024-10-25",27071.46,27446.16,27071.46,27165.14,17500],["2024-10-28",27165.14,27633.5,26977.79,27633.5,5700],["2024-10-29",27165.14,27539.83,26977.79,27539.83,4200],["2024-10-30",27539.83,27633.5,27165.14,27633.5,2900],["2024-10-31",27165.14,27633.5,27165.14,27165.14,5300],["2024-11-01",27539.83,27539.83,27165.14,27446.16,3300],["2024-11-04",27446.16,27820.85,27165.14,27820.85,25200],["2024-11-05",27820.85,27914.52,27820.85,27914.52,7000],["2024-11-06",28008.19,28008.19,27633.5,28008.19,2700],["2024-11-07",28008.19,28757.58,28008.19,28757.58,13100],["2024-11-08",28101.87,29600.63,28101.87,29413.29,14100],["2024-11-11",29413.29,29975.32,28476.56,29975.32,29900],["2024-11-12",29975.32,29975.32,29413.29,29787.98,9600],["2024-11-13",29506.96,29694.31,28289.21,28289.21,8400],["2024-11-14",28944.92,29038.6,28944.92,28944.92,1500],["2024-11-15",28944.92,28944.92,28101.87,28570.23,19200],["2024-11-18",28570.23,29600.63,28570.23,28757.58,16800],["2024-11-19",29038.6,29225.94,28663.9,28663.9,12800],["2024-11-20",28663.9,28663.9,28101.87,28382.89,14600],["2024-11-21",28382.89,29506.96,28382.89,29038.6,5800],["2024-11-22",29132.27,29319.61,29038.6,29038.6,3200],["2024-11-25",29132.27,29132.27,28382.89,28944.92,12500],["2024-11-26",29038.6,29038.6,28476.56,28944.92,8000],["2024-11-27",28944.92,28944.92,28476.56,28476.56,3600],["2024-11-28",28944.92,28944.92,28570.23,28570.23,1300],["2024-11-29",28851.25,28851.25,28476.56,28663.9,5800],["2024-12-02",28944.92,28944.92,28570.23,28570.23,2600],["2024-12-03",28570.23,28851.25,28476.56,28570.23,4300],["2024-12-04",28570.23,28757.58,28382.89,28663.9,13300],["2024-12-05",28570.23,29225.94,28570.23,29225.94,8900],["2024-12-06",29225.94,29225.94,28570.23,28570.23,24700],["2024-12-09",28570.23,28944.92,28570.23,28570.23,13700],["2024-12-10",28663.9,28663.9,28663.9,28663.9,3600],["2024-12-11",28663.9,28944.92,28570.23,28663.9,15800],["2024-12-12",28944.92,29319.61,28944.92,29319.61,9300],["2024-12-13",29506.96,29506.96,28851.25,29225.94,3700],["2024-12-16",29225.94,29506.96,29225.94,29506.96,9000],["2024-12-17",29506.96,30724.71,29506.96,30350.02,44000],["2024-12-18",30818.38,31942.45,30443.69,30537.36,34400],["2024-12-19",30724.71,30818.38,29413.29,30350.02,26500],["2024-12-20",30256.34,30818.38,30256.34,30631.03,13700],["2024-12-23",31099.4,31755.11,30724.71,31099.4,13100],["2024-12-24",31099.4,32691.84,31099.4,32317.15,51000],["2024-12-25",31848.78,32785.51,31848.78,31942.45,19400],["2024-12-26",31942.45,32036.13,30912.05,31755.11,19200],["2024-12-27",31005.73,31661.44,30912.05,31661.44,7000],["2024-12-30",31661.44,31848.78,30912.05,31848.78,10200],["2024-12-31",31848.78,32129.8,31005.73,31848.78,9800],["2025-01-02",31848.78,32410.82,31661.44,31848.78,3700],["2025-01-03",31848.78,32410.82,31848.78,31848.78,4100],["2025-01-06",31942.45,31942.45,31099.4,31848.78,5000],["2025-01-07",31099.4,31755.11,31005.73,31755.11,7800],["2025-01-08",31286.74,31755.11,30912.05,31755.11,11000],["2025-01-09",31755.11,32223.47,31380.42,31380.42,8000],["2025-01-10",30912.05,31380.42,30912.05,31380.42,3200],["2025-01-13",30912.05,31005.73,30350.02,30818.38,11500],["2025-01-14",30631.03,30818.38,30631.03,30724.71,5900],["2025-01-15",30537.36,30818.38,30537.36,30818.38,3700],["2025-01-16",30818.38,31286.74,30818.38,31099.4,5300],["2025-01-17",32691.84,32785.51,31286.74,32317.15,26200],["2025-01-20",32317.15,35502.02,30912.05,35502.02,173600],["2025-01-21",36532.43,37375.48,35408.35,35783.04,73500],["2025-01-22",35783.04,35783.04,33722.24,34003.26,74700],["2025-01-23",34003.26,35502.02,33815.91,34471.62,17500],["2025-01-24",34471.62,35876.72,34096.93,35595.7,78200],["2025-02-03",35595.7,36438.75,35221.01,35595.7,29200],["2025-02-04",35595.7,35689.37,34846.31,35502.02,21600],["2025-02-05",35595.7,37188.14,35595.7,37188.14,116700],["2025-02-06",37188.14,38686.9,37188.14,38593.23,92700],["2025-02-07",38780.58,38780.58,36438.75,36532.43,50200],["2025-02-10",36532.43,36532.43,33909.59,34658.97,84600],["2025-02-11",34658.97,35502.02,34658.97,34846.31,32500],["2025-02-12",34939.99,35595.7,34846.31,35595.7,12800],["2025-02-13",35033.66,35970.39,34565.3,35221.01,37700],["2025-02-14",35876.72,36532.43,34752.64,34752.64,44400],["2025-02-17",35221.01,35221.01,33909.59,34377.95,68500],["2025-02-18",34377.95,35221.01,34096.93,34377.95,20300],["2025-02-19",34377.95,35314.68,33722.24,34377.95,50600],["2025-02-20",34377.95,34752.64,34003.26,34190.6,27700],["2025-02-21",34284.28,34658.97,34096.93,34565.3,26800],["2025-02-24",34658.97,34939.99,34284.28,34471.62,37800],["2025-02-25",34284.28,34471.62,34003.26,34377.95,21500],["2025-02-26",34658.97,35876.72,34658.97,35502.02,63300],["2025-02-27",35502.02,35502.02,34939.99,35033.66,14700],["2025-02-28",35408.35,35408.35,34658.97,35221.01,18200],["2025-03-03",35221.01,35221.01,34471.62,34939.99,11300],["2025-03-04",35127.33,35127.33,34003.26,34658.97,52000],["2025-03-05",34096.93,34752.64,33815.91,34565.3,19100],["2025-03-06",35033.66,35502.02,33909.59,34658.97,8200],["2025-03-07",34752.64,34846.31,34377.95,34658.97,10500],["2025-03-10",34658.97,34658.97,33909.59,33909.59,7200],["2025-03-11",33909.59,34190.6,33722.24,34190.6,5800],["2025-03-12",34565.3,34565.3,34003.26,34190.6,16200],["2025-03-13",34471.62,34471.62,33722.24,34284.28,9500],["2025-03-14",34377.95,34377.95,32036.13,33628.57,14300],["2025-03-17",33628.57,33628.57,32785.51,33253.88,15200],["2025-03-18",33160.2,33722.24,32785.51,32785.51,13800],["2025-03-19",32785.51,33441.22,32785.51,33160.2,9900],["2025-03-20",33160.2,33160.2,32785.51,33160.2,4000],["2025-03-21",33066.53,33347.55,32504.49,33347.55,8000],["2025-03-24",33347.55,33347.55,32972.86,32972.86,5000],["2025-03-25",32972.86,33534.89,32972.86,33534.89,9900],["2025-03-26",33722.24,34003.26,33160.2,33628.57,5400],["2025-03-27",33066.53,33628.57,32879.18,33066.53,5600],["2025-03-28",33066.53,33441.22,32879.18,33347.55,1000],["2025-03-31",33347.55,33347.55,32785.51,33253.88,3800],["2025-04-01",33253.88,33253.88,32879.18,32879.18,3000],["2025-04-02",32879.18,33160.2,32785.51,32785.51,4200],["2025-04-03",32504.49,32504.49,29600.63,29600.63,85000],["2025-04-04",29600.63,29975.32,27352.48,29132.27,22400],["2025-04-08",29132.27,29881.65,26228.41,26696.77,34200],["2025-04-09",26322.08,28851.25,26134.74,26790.45,13200],["2025-04-10",29413.29,29413.29,29225.94,29413.29,18300],["2025-04-11",29975.32,29975.32,28663.9,28663.9,38400],["2025-04-14",29413.29,30350.02,28663.9,28757.58,8200],["2025-04-15",28757.58,28757.58,28101.87,28101.87,13600],["2025-04-16",28101.87,28101.87,27633.5,27633.5,3400],["2025-04-17",27633.5,28008.19,27352.48,27727.17,22400],["2025-04-18",27914.52,28851.25,27914.52,28757.58,10100],["2025-04-21",28757.58,28851.25,27820.85,28757.58,10500],["2025-04-22",28008.19,28289.21,26977.79,28289.21,20700],["2025-04-23",28382.89,28944.92,27539.83,28944.92,9100],["2025-04-24",29038.6,29132.27,28944.92,28944.92,2600],["2025-04-25",28944.92,29319.61,28570.23,29319.61,4900],["2025-04-28",29038.6,29038.6,28570.23,28570.23,700],["2025-04-29",28570.23,29038.6,28570.23,29038.6,10500],["2025-05-05",29132.27,29132.27,29038.6,29038.6,11500],["2025-05-06",28944.92,29038.6,28570.23,28570.23,15700],["2025-05-07",28663.9,28663.9,28663.9,28663.9,100],["2025-05-08",28757.58,29319.61,28663.9,29038.6,4400],["2025-05-09",29132.27,29506.96,29132.27,29506.96,4000],["2025-05-12",29600.63,29600.63,29506.96,29506.96,4400],["2025-05-13",29506.96,30350.02,29506.96,29975.32,10800],["2025-05-14",29787.98,30350.02,29787.98,30350.02,800],["2025-05-15",30443.69,30443.69,29600.63,29881.65,12900],["2025-05-16",30537.36,30537.36,29975.32,29975.32,5600],["2025-05-19",29881.65,29881.65,29038.6,29038.6,6000],["2025-05-20",29132.27,29600.63,29038.6,29038.6,32600],["2025-05-21",29413.29,29413.29,28944.92,29225.94,8800],["2025-05-22",29413.29,29413.29,28757.58,28944.92,10700],["2025-05-23",28944.92,28944.92,28944.92,28944.92,800],["2025-05-26",28944.92,29881.65,28944.92,29881.65,10300],["2025-05-27",30443.69,30724.71,29975.32,30724.71,17000],["2025-05-28",31099.4,31193.07,30350.02,30443.69,10500],["2025-05-29",30443.69,30443.69,29975.32,30069.0,3900],["2025-05-30",30162.67,30162.67,29506.96,30162.67,3700],["2025-06-02",30162.67,30162.67,30069.0,30162.67,1800],["2025-06-03",30162.67,30162.67,29975.32,29975.32,8200],["2025-06-04",29975.32,30818.38,29694.31,30069.0,12000],["2025-06-05",30069.0,30724.71,30069.0,30256.34,13400],["2025-06-06",29975.32,29975.32,29881.65,29881.65,4500],["2025-06-09",29975.32,29975.32,29319.61,29413.29,8700],["2025-06-10",29413.29,29881.65,29413.29,29413.29,2500],["2025-06-11",29413.29,29413.29,29413.29,29413.29,1700],["2025-06-12",29600.63,29600.63,29600.63,29600.63,1400],["2025-06-13",29600.63,29600.63,29413.29,29506.96,9300],["2025-06-16",29694.31,29881.65,29694.31,29881.65,3600],["2025-06-17",29975.32,30724.71,29975.32,30256.34,7000],["2025-06-18",30256.34,30443.69,30162.67,30162.67,4800],["2025-06-19",30162.67,30350.02,29975.32,30162.67,4200],["2025-06-20",30162.67,30350.02,30069.0,30350.02,2800],["2025-06-23",30350.02,30631.03,29975.32,29975.32,11600],["2025-06-24",30069.0,30724.71,30069.0,30724.71,13900],["2025-06-25",30724.71,30724.71,30443.69,30631.03,8600],["2025-06-26",31408.97,31408.97,30144.83,30533.79,16400],["2025-06-27",30533.79,30533.79,30436.55,30533.79,4700],["2025-06-30",30533.79,30533.79,30339.31,30533.79,5000],["2025-07-01",30533.79,30533.79,30436.55,30436.55,13800],["2025-07-02",30436.55,30533.79,30339.31,30436.55,7000],["2025-07-03",30533.79,30728.28,30436.55,30631.03,5900],["2025-07-04",30436.55,30825.52,30436.55,30728.28,14600],["2025-07-07",30728.28,31020.0,30533.79,31020.0,2800],["2025-07-08",31020.0,31020.0,30631.03,30728.28,2700],["2025-07-09",30728.28,30728.28,30631.03,30728.28,4900],["2025-07-10",30825.52,30922.76,30631.03,30922.76,12500],["2025-07-11",31020.0,31214.48,30728.28,31020.0,11000],["2025-07-14",31117.24,31117.24,30728.28,30825.52,3900],["2025-07-15",31117.24,32381.38,31117.24,31992.41,64700],["2025-07-16",31895.17,32770.34,31895.17,32478.62,26300],["2025-07-17",32284.14,32478.62,31895.17,31895.17,8100],["2025-07-18",35006.9,35006.9,32089.66,32478.62,56700],["2025-07-21",32478.62,32478.62,32186.9,32284.14,17000],["2025-07-22",32186.9,32478.62,31895.17,32284.14,8400],["2025-07-23",32381.38,32673.1,32089.66,32575.86,15200],["2025-07-24",32478.62,32575.86,31895.17,31992.41,9900],["2025-07-25",31311.72,32284.14,31311.72,31992.41,21100],["2025-07-28",31992.41,32186.9,31603.45,32186.9,77200],["2025-07-29",32284.14,32284.14,31700.69,31700.69,23100],["2025-07-30",31700.69,32089.66,31700.69,32089.66,9200],["2025-07-31",32089.66,32089.66,31797.93,32089.66,3900],["2025-08-01",32089.66,32284.14,31992.41,32284.14,36100],["2025-08-04",32284.14,32381.38,32089.66,32284.14,11200],["2025-08-05",32284.14,32381.38,31603.45,31797.93,51900],["2025-08-06",31797.93,31797.93,31214.48,31700.69,21000],["2025-08-07",31700.69,31700.69,31311.72,31408.97,13100],["2025-08-08",31408.97,31700.69,31311.72,31311.72,6400],["2025-08-11",31311.72,31408.97,30631.03,31020.0,36400],["2025-08-12",30728.28,32770.34,30728.28,31895.17,64800],["2025-08-13",31311.72,32089.66,30144.83,31408.97,18700],["2025-08-14",31117.24,32186.9,31117.24,32089.66,21500],["2025-08-15",32089.66,32575.86,31603.45,31895.17,7800],["2025-08-18",31895.17,32284.14,31214.48,31311.72,43600],["2025-08-19",31506.21,31506.21,31020.0,31506.21,50400],["2025-08-20",31506.21,31506.21,31214.48,31214.48,6000],["2025-08-21",31311.72,31603.45,31117.24,31117.24,10000],["2025-08-22",31020.0,31020.0,30631.03,30631.03,15700],["2025-08-25",30631.03,30631.03,30533.79,30631.03,7100],["2025-08-26",30339.31,30922.76,30339.31,30728.28,2400],["2025-08-27",30728.28,31214.48,30728.28,31214.48,6900],["2025-08-28",31214.48,31214.48,31117.24,31214.48,4000],["2025-08-29",31214.48,31214.48,31020.0,31020.0,6600],["2025-09-03",31020.0,31020.0,31020.0,31020.0,500],["2025-09-04",31117.24,31117.24,31020.0,31117.24,4100],["2025-09-05",31117.24,31214.48,31117.24,31117.24,11500],["2025-09-08",31117.24,31117.24,30436.55,30533.79,1400],["2025-09-09",30533.79,30728.28,30339.31,30533.79,4800],["2025-09-10",30533.79,30728.28,30339.31,30436.55,2500],["2025-09-11",30436.55,30728.28,30144.83,30242.07,4700],["2025-09-12",30242.07,31603.45,30242.07,31117.24,3100],["2025-09-15",31117.24,31117.24,31020.0,31117.24,600],["2025-09-16",31117.24,31117.24,30825.52,30825.52,7500],["2025-09-17",30922.76,31117.24,30631.03,30631.03,3200],["2025-09-18",30825.52,30825.52,30242.07,30533.79,6700],["2025-09-19",30436.55,30631.03,30436.55,30631.03,2800],["2025-09-22",30436.55,30533.79,29464.14,30533.79,17300],["2025-09-23",30533.79,30533.79,30047.59,30533.79,11800],["2025-09-24",30242.07,30339.31,29950.34,30047.59,7200],["2025-09-25",30533.79,30631.03,29561.38,29658.62,21900],["2025-09-26",29658.62,30242.07,29561.38,30144.83,4000],["2025-09-29",30144.83,30144.83,29464.14,29464.14,11300],["2025-09-30",29269.66,29464.14,29269.66,29464.14,5700],["2025-10-01",29464.14,29561.38,29464.14,29464.14,4300],["2025-10-02",29853.1,29950.34,29658.62,29658.62,2300],["2025-10-03",29464.14,30436.55,29464.14,29464.14,7000],["2025-10-06",29561.38,29755.86,29561.38,29755.86,2600],["2025-10-07",30242.07,30533.79,30242.07,30533.79,1200],["2025-10-08",30436.55,30631.03,30047.59,30436.55,3700],["2025-10-09",30436.55,31603.45,30047.59,30728.28,25800],["2025-10-10",30631.03,30825.52,30631.03,30825.52,1600],["2025-10-13",30825.52,30825.52,27811.03,29950.34,15300],["2025-10-14",29950.34,31020.0,29755.86,30631.03,5900],["2025-10-15",31117.24,31117.24,30242.07,30242.07,4300],["2025-10-16",30339.31,30631.03,30144.83,30144.83,2300],["2025-10-17",30242.07,31020.0,30144.83,30242.07,6700],["2025-10-20",31408.97,32964.83,31214.48,32089.66,89200],["2025-10-21",31311.72,32867.59,30144.83,31895.17,21900],["2025-10-22",31895.17,31895.17,31117.24,31603.45,8800],["2025-10-23",31603.45,33062.07,31603.45,32089.66,35900],["2025-10-24",32089.66,32089.66,31895.17,32089.66,17600],["2025-10-27",32381.38,32964.83,32089.66,32089.66,29800],["2025-10-28",32186.9,32186.9,31895.17,32089.66,21200],["2025-10-29",32089.66,32381.38,31895.17,32089.66,12600],["2025-10-30",32575.86,33062.07,32186.9,33062.07,31000],["2025-10-31",32964.83,33256.55,32673.1,33062.07,9300],["2025-11-03",33062.07,33451.03,32770.34,33062.07,13600],["2025-11-04",33353.79,33353.79,31700.69,33062.07,20100],["2025-11-05",32186.9,32964.83,31895.17,32964.83,10300],["2025-11-06",32284.14,32575.86,32089.66,32284.14,15400],["2025-11-07",31895.17,32867.59,31895.17,31895.17,2300],["2025-11-10",31895.17,32186.9,31895.17,32186.9,4200],["2025-11-11",32089.66,32478.62,32089.66,32478.62,3700],["2025-11-12",32478.62,32770.34,32478.62,32478.62,13400],["2025-11-13",32284.14,32478.62,31797.93,32186.9,11300],["2025-11-14",32186.9,32478.62,32089.66,32089.66,6500],["2025-11-17",32089.66,32284.14,32089.66,32089.66,2300],["2025-11-18",32089.66,32089.66,32089.66,32089.66,2600],["2025-11-19",32089.66,32089.66,32089.66,32089.66,7000],["2025-11-20",32089.66,32089.66,31992.41,31992.41,4600],["2025-11-21",32089.66,32284.14,31992.41,32284.14,4400],["2025-11-24",32284.14,32381.38,32284.14,32381.38,11000],["2025-11-25",32381.38,32381.38,32186.9,32186.9,4000],["2025-11-26",32186.9,32964.83,32186.9,32964.83,12200],["2025-11-27",32964.83,32964.83,32770.34,32867.59,6800],["2025-11-28",32867.59,32867.59,32770.34,32770.34,1800],["2025-12-01",31992.41,32964.83,31992.41,32964.83,2600],["2025-12-02",32673.1,32770.34,32575.86,32575.86,2500],["2025-12-03",32186.9,33451.03,32186.9,32770.34,28700],["2025-12-04",32770.34,33062.07,32673.1,32673.1,10900],["2025-12-05",32381.38,32575.86,32186.9,32381.38,4100],["2025-12-08",32186.9,32381.38,32089.66,32089.66,4700],["2025-12-09",32089.66,32089.66,31603.45,31700.69,20600],["2025-12-10",31700.69,31700.69,31700.69,31700.69,400],["2025-12-11",31603.45,31895.17,31408.97,31603.45,9700],["2025-12-12",31700.69,31700.69,31506.21,31506.21,1300],["2025-12-15",31506.21,31797.93,31214.48,31797.93,11800],["2025-12-16",31797.93,31895.17,31311.72,31895.17,2600],["2025-12-17",31895.17,32964.83,31506.21,32964.83,10300],["2025-12-18",31311.72,32478.62,31214.48,32186.9,19900],["2025-12-19",32186.9,32186.9,32186.9,32186.9,100],["2025-12-22",32186.9,32186.9,31700.69,31700.69,2900],["2025-12-23",32089.66,32089.66,31603.45,31992.41,6400],["2025-12-24",31992.41,32089.66,31797.93,31797.93,3300],["2025-12-25",31797.93,32089.66,31408.97,31506.21,5000],["2025-12-26",31603.45,31895.17,31408.97,31797.93,3800],["2025-12-29",31700.69,32478.62,31700.69,32381.38,14700],["2025-12-30",32381.38,32478.62,32089.66,32089.66,4400],["2025-12-31",32089.66,32089.66,31992.41,31992.41,4900],["2026-01-05",31992.41,32284.14,31992.41,32284.14,5700],["2026-01-06",32089.66,32284.14,31700.69,32284.14,14000],["2026-01-07",32284.14,32964.83,31700.69,32478.62,17600],["2026-01-08",32867.59,32867.59,31603.45,32673.1,35000],["2026-01-09",32673.1,32964.83,32186.9,32186.9,18000],["2026-01-12",33062.07,34034.48,32089.66,32186.9,14700],["2026-01-13",32575.86,32673.1,32284.14,32284.14,12600],["2026-01-14",32964.83,33256.55,32867.59,33062.07,25500],["2026-01-15",33062.07,34812.41,33062.07,34326.21,19100],["2026-01-16",34034.48,35298.62,34034.48,34423.45,35400],["2026-01-19",34520.69,35006.9,34131.72,35006.9,26000],["2026-01-20",35201.38,35298.62,34131.72,34131.72,11900],["2026-01-21",34131.72,34812.41,33548.28,33840.0,17400],["2026-01-22",34228.97,34812.41,33840.0,33937.24,19100],["2026-01-23",33937.24,34326.21,32673.1,33937.24,3600],["2026-01-26",33937.24,33937.24,33062.07,33062.07,9700],["2026-01-27",33645.52,33645.52,32186.9,32284.14,19400],["2026-01-28",32575.86,32575.86,32089.66,32381.38,3400],["2026-01-29",32381.38,33062.07,32186.9,32770.34,10700],["2026-01-30",32770.34,33937.24,32770.34,33937.24,1800],["2026-02-02",33937.24,33937.24,30631.03,32186.9,17000],["2026-02-03",32284.14,33645.52,32186.9,32770.34,16300],["2026-02-04",33451.03,33451.03,32381.38,32770.34,6000],["2026-02-05",32770.34,32770.34,32186.9,32575.86,9900],["2026-02-06",32575.86,32575.86,32089.66,32186.9,6100],["2026-02-09",32673.1,32673.1,32089.66,32478.62,6100],["2026-02-10",32186.9,32381.38,32089.66,32089.66,1700],["2026-02-11",32089.66,32478.62,32089.66,32478.62,400],["2026-02-12",32478.62,32770.34,32089.66,32770.34,2600],["2026-02-13",32575.86,32575.86,31311.72,32284.14,31200],["2026-02-23",32284.14,32284.14,30339.31,31895.17,74700],["2026-02-24",31700.69,31700.69,31117.24,31603.45,22200],["2026-02-25",31700.69,31992.41,31408.97,31700.69,15000],["2026-02-26",31700.69,31992.41,31603.45,31700.69,6700],["2026-02-27",31895.17,31895.17,31506.21,31700.69,10300],["2026-03-02",31797.93,33062.07,31214.48,32186.9,37300],["2026-03-03",32770.34,32770.34,32089.66,32478.62,37900],["2026-03-04",32478.62,32478.62,31797.93,32186.9,32900],["2026-03-05",32186.9,32381.38,32186.9,32186.9,12400],["2026-03-06",32089.66,32089.66,31895.17,32089.66,3800],["2026-03-09",31117.24,31408.97,28880.69,29464.14,41300],["2026-03-10",29269.66,30631.03,29269.66,30533.79,16100],["2026-03-11",30631.03,31020.0,30242.07,30631.03,13300],["2026-03-12",30339.31,30631.03,30339.31,30631.03,11400],["2026-03-13",30631.03,31020.0,30631.03,30922.76,5700],["2026-03-16",30631.03,31117.24,30339.31,30339.31,5000],["2026-03-17",27324.83,30242.07,27324.83,29366.9,59100],["2026-03-18",29366.9,30631.03,29366.9,30436.55,9600],["2026-03-19",29853.1,29853.1,28200.0,29755.86,7400],["2026-03-20",29658.62,29853.1,29561.38,29755.86,2500],["2026-03-23",29561.38,29658.62,28686.21,28880.69,6800],["2026-03-24",29172.41,29658.62,29172.41,29464.14,14400],["2026-03-25",29658.62,29853.1,29561.38,29755.86,6200],["2026-03-26",28783.45,29658.62,28783.45,29658.62,5200],["2026-03-27",29658.62,29658.62,28977.93,29561.38,2500],["2026-03-30",29561.38,29561.38,27713.79,29561.38,12300],["2026-03-31",29561.38,29561.38,28880.69,29172.41,3300],["2026-04-01",29561.38,30533.79,28977.93,28977.93,2100],["2026-04-02",29075.17,29366.9,28880.69,28880.69,2900],["2026-04-03",29172.41,29172.41,28491.72,28686.21,9300],["2026-04-06",28686.21,28977.93,28491.72,28588.97,1900],["2026-04-07",28686.21,28783.45,28297.24,28394.48,12400],["2026-04-08",28783.45,29755.86,28783.45,29755.86,19200],["2026-04-09",29755.86,29755.86,29172.41,29172.41,5800],["2026-04-10",29269.66,29658.62,29172.41,29464.14,6300],["2026-04-13",29464.14,29658.62,29269.66,29464.14,9500],["2026-04-14",29464.14,29464.14,28686.21,28977.93,800],["2026-04-15",29658.62,30339.31,28977.93,30047.59,10500],["2026-04-16",29853.1,31117.24,29755.86,30144.83,12300],["2026-04-17",30144.83,30922.76,29755.86,29755.86,4300],["2026-04-20",30047.59,30631.03,27227.59,29366.9,12100],["2026-04-21",29658.62,30533.79,29269.66,30144.83,11000],["2026-04-22",30144.83,30728.28,28977.93,28977.93,23500],["2026-04-23",29853.1,29853.1,28977.93,29172.41,13100],["2026-04-24",29172.41,30047.59,29172.41,29464.14,4800],["2026-04-28",29464.14,29464.14,29075.17,29075.17,5200],["2026-04-29",29075.17,29075.17,28880.69,29075.17,6700],["2026-05-04",29172.41,29561.38,29172.41,29561.38,8400],["2026-05-05",29561.38,29561.38,29075.17,29464.14,3700],["2026-05-06",29269.66,29464.14,28588.97,29075.17,28900],["2026-05-07",28686.21,29172.41,28686.21,28686.21,10500],["2026-05-08",28686.21,29172.41,28200.0,28686.21,25000],["2026-05-11",28686.21,28880.69,28588.97,28880.69,3000],["2026-05-12",28977.93,29075.17,28491.72,28880.69,11100],["2026-05-13",28686.21,28686.21,28200.0,28686.21,25500],["2026-05-14",28783.45,28880.69,28491.72,28491.72,4800],["2026-05-15",28394.48,28491.72,28297.24,28394.48,11400],["2026-05-18",28200.0,28686.21,28200.0,28686.21,5700],["2026-05-19",28588.97,28588.97,28200.0,28200.0,1700],["2026-05-20",28297.24,28491.72,28200.0,28491.72,13100],["2026-05-21",28200.0,28686.21,28200.0,28394.48,4900],["2026-05-22",28200.0,28491.72,28200.0,28394.48,7200],["2026-05-25",28200.0,28686.21,28200.0,28686.21,1300],["2026-05-26",28686.21,28686.21,28491.72,28588.97,5000],["2026-05-27",28588.97,28588.97,28297.24,28297.24,1400],["2026-05-28",28200.0,28394.48,28200.0,28394.48,600],["2026-05-29",28200.0,28588.97,28102.76,28588.97,7500],["2026-06-01",28588.97,28686.21,28200.0,28200.0,5500],["2026-06-02",28394.48,28394.48,28200.0,28200.0,4400],["2026-06-03",28200.0,28394.48,28102.76,28394.48,4200],["2026-06-04",27811.03,28200.0,27713.79,28200.0,5600],["2026-06-05",28200.0,28200.0,28102.76,28200.0,400],["2026-06-08",28200.0,28200.0,27713.79,27811.03,14600],["2026-06-09",27616.55,28200.0,27616.55,27713.79,4100],["2026-06-10",27713.79,27811.03,27713.79,27713.79,4500],["2026-06-11",27713.79,28005.52,27713.79,28005.52,600],["2026-06-12",27713.79,28005.52,27227.59,27908.28,8400],["2026-06-15",28005.52,28005.52,27811.03,28005.52,2800],["2026-06-16",28005.52,28102.76,27811.03,28005.52,2200],["2026-06-17",28005.52,28394.48,28005.52,28394.48,2200],["2026-06-18",28200.0,28200.0,28200.0,28200.0,2100],["2026-06-19",28200.0,28200.0,28000.0,28100.0,2100],["2026-06-22",28100.0,28100.0,28000.0,28000.0,1100],["2026-06-23",28000.0,28100.0,28000.0,28000.0,1300],["2026-06-24",28000.0,28100.0,27700.0,27900.0,2100],["2026-06-25",27900.0,27900.0,27900.0,27900.0,3300],["2026-06-26",27900.0,28000.0,26000.0,27900.0,7200],["2026-06-29",27500.0,27900.0,27500.0,27900.0,1200],["2026-06-30",27900.0,27900.0,26900.0,27000.0,13500],["2026-07-01",26800.0,27700.0,26500.0,27600.0,12300],["2026-07-02",27700.0,27700.0,27500.0,27500.0,2600],["2026-07-03",27300.0,27300.0,26500.0,27300.0,3200],["2026-07-06",27100.0,27300.0,26700.0,27300.0,10200],["2026-07-07",26500.0,27000.0,26500.0,26500.0,9600],["2026-07-08",26600.0,26600.0,26500.0,26500.0,4200],["2026-07-09",26600.0,26600.0,26500.0,26500.0,800],["2026-07-10",26800.0,26800.0,26400.0,26400.0,1600],["2026-07-13",26500.0,26500.0,25500.0,26000.0,5700],["2026-07-14",26700.0,26900.0,26500.0,26600.0,5200],["2026-07-15",26600.0,26600.0,26600.0,26600.0,1000],["2026-07-16",25900.0,26200.0,25500.0,25500.0,6600],["2026-07-17",25500.0,26000.0,25500.0,26000.0,3100],["2026-07-20",25600.0,25600.0,25600.0,25600.0,500],["2026-07-21",25600.0,25700.0,25300.0,25700.0,3500],["2026-07-22",25500.0,26300.0,25500.0,25600.0,10000],["2026-07-23",25500.0,25900.0,25500.0,25600.0,1300],["2026-07-24",25500.0,25500.0,25300.0,25300.0,4200],["2026-07-27",25600.0,25600.0,24800.0,24800.0,16900],["2026-07-28",24600.0,25200.0,23900.0,25200.0,24000],["2026-07-29",25200.0,25200.0,25000.0,25000.0,1700],["2026-07-30",25000.0,25400.0,24900.0,25400.0,17300],["2026-07-31",25400.0,25400.0,24900.0,25000.0,10200],["2026-08-03",25100.0,25100.0,24000.0,25100.0,5200],["2026-08-04",25400.0,25900.0,25400.0,25900.0,4200],["2026-08-05",25800.0,25900.0,25800.0,25800.0,16100],["2026-08-06",25800.0,25800.0,25800.0,25800.0,100],["2026-08-07",25800.0,26000.0,25400.0,25700.0,3100],["2026-08-10",25600.0,25600.0,25500.0,25600.0,3100],["2026-08-11",26000.0,26000.0,25400.0,25400.0,600],["2026-08-12",25400.0,25500.0,25300.0,25400.0,5400],["2026-08-13",25400.0,25400.0,25400.0,25400.0,3800],["2026-08-14",25200.0,25200.0,24800.0,25000.0,6700],["2026-08-17",25000.0,25000.0,24900.0,24900.0,1400],["2026-08-18",24500.0,25400.0,24000.0,25400.0,5400],["2026-08-19",25400.0,25400.0,25000.0,25400.0,3300],["2026-08-20",25400.0,25900.0,25200.0,25500.0,6200],["2026-08-21",25700.0,25800.0,25600.0,25600.0,4500],["2026-08-24",25600.0,25700.0,25300.0,25500.0,5000],["2026-08-25",25700.0,25700.0,25200.0,25600.0,3300],["2026-08-26",25800.0,25800.0,25800.0,25800.0,1700],["2026-08-27",25500.0,25500.0,25300.0,25400.0,2200],["2026-08-28",25400.0,25400.0,25300.0,25300.0,1700],["2026-09-03",25200.0,25300.0,25000.0,25300.0,2100],["2026-09-04",25300.0,25400.0,25300.0,25400.0,1800],["2026-09-07",25400.0,25500.0,25400.0,25500.0,1300],["2026-09-08",25500.0,25500.0,25500.0,25500.0,10900],["2026-09-09",25500.0,25500.0,25100.0,25400.0,800],["2026-09-10",25400.0,25400.0,25000.0,25300.0,5100],["2026-09-11",25300.0,25300.0,25000.0,25000.0,1900],["2026-09-14",25000.0,25000.0,24800.0,24800.0,2300],["2026-09-15",24900.0,25000.0,24900.0,24900.0,1700],["2026-09-16",25000.0,25100.0,24900.0,24900.0,6600],["2026-09-17",24700.0,25000.0,24700.0,24900.0,3200],["2026-09-18",24900.0,25000.0,24900.0,25000.0,500],["2026-09-21",25000.0,25000.0,24800.0,24800.0,1200],["2026-09-22",24900.0,24900.0,24700.0,24700.0,2300],["2026-09-23",25000.0,25100.0,25000.0,25000.0,3100],["2026-09-24",25100.0,25100.0,24800.0,24800.0,400],["2026-09-25",25100.0,26000.0,25100.0,25800.0,7600],["2026-09-28",25700.0,25700.0,25200.0,25200.0,1000],["2026-09-29",25200.0,25200.0,25000.0,25000.0,6500],["2026-09-30",25000.0,25000.0,25000.0,25000.0,2400],["2026-10-01",25000.0,25700.0,25000.0,25700.0,1500],["2026-10-02",25600.0,25700.0,25600.0,25700.0,3600],["2026-10-05",25700.0,25700.0,25400.0,25500.0,3700],["2026-10-06",25100.0,25500.0,25100.0,25500.0,200],["2026-10-07",25000.0,26000.0,25000.0,26000.0,2700],["2026-10-08",25300.0,26100.0,25300.0,26100.0,4800],["2026-10-09",26100.0,26200.0,25900.0,26200.0,3100],["2026-10-12",26900.0,26900.0,26900.0,26900.0,100]]}