{"sym":"CLH","index":false,"bars":[["2016-06-07",4013.27,4013.27,3819.52,3819.52,5100],["2016-06-08",3487.39,3598.1,3487.39,3598.1,1400],["2016-06-09",3265.97,3459.71,3265.97,3459.71,600],["2016-06-10",3155.26,3791.85,3155.26,3653.46,6700],["2016-06-13",3653.46,3874.88,3349.0,3874.88,14100],["2016-06-14",3874.88,3874.88,3874.88,3874.88,2000],["2016-06-15",3515.07,3764.17,3515.07,3764.17,2100],["2016-06-16",3874.88,3874.88,3874.88,3874.88,12000],["2016-06-17",3515.07,4151.66,3515.07,3764.17,5400],["2016-06-20",4096.3,4096.3,3902.56,3930.24,10200],["2016-06-21",3570.43,4207.01,3570.43,3957.91,13400],["2016-06-22",4013.27,4013.27,4013.27,4013.27,4000],["2016-06-23",4013.27,4013.27,4013.27,4013.27,0],["2016-06-24",3653.46,3653.46,3653.46,3653.46,100],["2016-06-27",3321.33,4013.27,3321.33,4013.27,1100],["2016-06-28",3653.46,4400.76,3653.46,4400.76,5300],["2016-06-29",4400.76,4400.76,4400.76,4400.76,0],["2016-06-30",4013.27,4040.95,4013.27,4040.95,40000],["2016-07-01",4096.3,4123.98,4096.3,4123.98,11800],["2016-07-04",4123.98,4123.98,4123.98,4123.98,0],["2016-07-05",3764.17,4123.98,3764.17,4123.98,22000],["2016-07-06",4096.3,4096.3,3764.17,4096.3,1200],["2016-07-07",4068.62,4151.66,4068.62,4151.66,18100],["2016-07-08",3764.17,4428.43,3764.17,4262.37,3800],["2016-07-11",3874.88,4151.66,3874.88,4151.66,2600],["2016-07-12",3819.52,4013.27,3819.52,4013.27,5700],["2016-07-13",3653.46,4290.05,3653.46,4151.66,3200],["2016-07-14",4151.66,4151.66,4151.66,4151.66,10500],["2016-07-15",4151.66,4151.66,4151.66,4151.66,0],["2016-07-18",4151.66,4151.66,4151.66,4151.66,400],["2016-07-19",4068.62,4151.66,4068.62,4151.66,9100],["2016-07-20",4151.66,4151.66,4151.66,4151.66,0],["2016-07-21",4290.05,4290.05,4290.05,4290.05,3800],["2016-07-22",4151.66,4151.66,4151.66,4151.66,2500],["2016-07-25",4151.66,4151.66,4151.66,4151.66,0],["2016-07-26",3764.17,4428.43,3764.17,4428.43,2800],["2016-07-27",4013.27,4428.43,4013.27,4428.43,600],["2016-07-28",4013.27,4428.43,4013.27,4290.05,400],["2016-07-29",4290.05,4290.05,4290.05,4290.05,0],["2016-08-01",4151.66,4151.66,4151.66,4151.66,100],["2016-08-02",3902.56,4013.27,3902.56,4013.27,5100],["2016-08-03",3847.2,3902.56,3847.2,3874.88,4100],["2016-08-04",3874.88,3874.88,3874.88,3874.88,0],["2016-08-05",3874.88,3874.88,3874.88,3874.88,0],["2016-08-08",3874.88,3874.88,3874.88,3874.88,0],["2016-08-09",3764.17,4262.37,3764.17,3874.88,1600],["2016-08-10",3874.88,3874.88,3874.88,3874.88,0],["2016-08-11",3625.78,4262.37,3625.78,3902.56,600],["2016-08-12",3902.56,3902.56,3902.56,3902.56,0],["2016-08-15",3902.56,3902.56,3902.56,3902.56,400],["2016-08-16",4151.66,4151.66,4151.66,4151.66,200],["2016-08-17",4013.27,4151.66,4013.27,4151.66,4000],["2016-08-18",3764.17,4151.66,3764.17,4151.66,28100],["2016-08-19",3819.52,4151.66,3819.52,4151.66,3000],["2016-08-22",4151.66,4151.66,4151.66,4151.66,0],["2016-08-23",3847.2,4151.66,3847.2,4151.66,1500],["2016-08-24",4068.62,4068.62,4068.62,4068.62,3800],["2016-08-25",4068.62,4068.62,4068.62,4068.62,100],["2016-08-26",4068.62,4151.66,4068.62,4151.66,8900],["2016-08-29",3930.24,4151.66,3930.24,4151.66,1800],["2016-08-30",4151.66,4151.66,4151.66,4151.66,0],["2016-08-31",4151.66,4151.66,4151.66,4151.66,0],["2016-09-01",3930.24,4151.66,3930.24,4096.3,26600],["2016-09-05",4040.95,4096.3,3957.91,4040.95,1700],["2016-09-06",3874.88,3874.88,3874.88,3874.88,2000],["2016-09-07",3625.78,4040.95,3625.78,3819.52,4800],["2016-09-08",3708.81,3819.52,3681.14,3819.52,25500],["2016-09-09",3708.81,3930.24,3681.14,3819.52,31700],["2016-09-12",3681.14,3819.52,3681.14,3819.52,7100],["2016-09-13",3819.52,3874.88,3819.52,3819.52,25100],["2016-09-14",3819.52,3819.52,3819.52,3819.52,900],["2016-09-15",3819.52,4013.27,3819.52,4013.27,16600],["2016-09-16",3874.88,3874.88,3874.88,3874.88,100],["2016-09-19",3874.88,3874.88,3819.52,3819.52,3800],["2016-09-20",3819.52,3819.52,3736.49,3736.49,3200],["2016-09-21",3930.24,3930.24,3930.24,3930.24,200],["2016-09-22",3874.88,3930.24,3874.88,3930.24,5500],["2016-09-23",3930.24,3930.24,3930.24,3930.24,3100],["2016-09-26",3598.1,3957.91,3598.1,3930.24,9400],["2016-09-27",3930.24,3930.24,3930.24,3930.24,1900],["2016-09-28",4013.27,4013.27,4013.27,4013.27,16400],["2016-09-29",3764.17,3764.17,3764.17,3764.17,100],["2016-09-30",4013.27,4013.27,4013.27,4013.27,11500],["2016-10-03",4013.27,4013.27,4013.27,4013.27,0],["2016-10-04",3957.91,4096.3,3957.91,4096.3,20000],["2016-10-05",4013.27,4013.27,4013.27,4013.27,3000],["2016-10-06",4096.3,4096.3,4096.3,4096.3,9300],["2016-10-07",3764.17,4013.27,3764.17,4013.27,1000],["2016-10-10",3653.46,4096.3,3653.46,4096.3,12800],["2016-10-11",4096.3,4096.3,4096.3,4096.3,100],["2016-10-12",4151.66,4151.66,4151.66,4151.66,6100],["2016-10-13",3764.17,4428.43,3764.17,4428.43,3200],["2016-10-14",4040.95,4040.95,4040.95,4040.95,100],["2016-10-17",3764.17,4096.3,3764.17,4096.3,1100],["2016-10-18",4096.3,4096.3,4096.3,4096.3,1200],["2016-10-19",4096.3,4096.3,4096.3,4096.3,12500],["2016-10-20",4096.3,4096.3,4096.3,4096.3,2400],["2016-10-21",4262.37,4262.37,4096.3,4096.3,1300],["2016-10-24",4262.37,4262.37,4262.37,4262.37,150],["2016-10-25",4096.3,4096.3,4096.3,4096.3,1700],["2016-10-26",3874.88,4096.3,3874.88,4096.3,1300],["2016-10-27",4096.3,4096.3,4096.3,4096.3,0],["2016-10-28",4096.3,4096.3,4096.3,4096.3,7500],["2016-10-31",4151.66,4151.66,4151.66,4151.66,600],["2016-11-01",4151.66,4151.66,4151.66,4151.66,0],["2016-11-02",4151.66,4151.66,4151.66,4151.66,2500],["2016-11-03",4151.66,4179.33,4151.66,4151.66,5200],["2016-11-04",4151.66,4151.66,4151.66,4151.66,6500],["2016-11-07",4151.66,4151.66,3764.17,3764.17,1000],["2016-11-08",3764.17,3764.17,3764.17,3764.17,0],["2016-11-09",3764.17,3764.17,3764.17,3764.17,0],["2016-11-10",4013.27,4123.98,3487.39,4123.98,9300],["2016-11-11",3764.17,4151.66,3764.17,4151.66,9100],["2016-11-14",4151.66,4151.66,4151.66,4151.66,1300],["2016-11-15",4013.27,4151.66,4013.27,4151.66,20600],["2016-11-16",4013.27,4151.66,3764.17,4151.66,22900],["2016-11-17",4040.95,4040.95,4040.95,4040.95,1000],["2016-11-18",4123.98,4123.98,4123.98,4123.98,100],["2016-11-21",4068.62,4123.98,4068.62,4123.98,10500],["2016-11-22",4068.62,4068.62,4068.62,4068.62,4000],["2016-11-23",4013.27,4068.62,4013.27,4068.62,13900],["2016-11-24",4013.27,4068.62,4013.27,4068.62,1100],["2016-11-25",4013.27,4013.27,4013.27,4013.27,2000],["2016-11-28",4013.27,4013.27,4013.27,4013.27,1800],["2016-11-29",4068.62,4068.62,4068.62,4068.62,500],["2016-11-30",4068.62,4068.62,4068.62,4068.62,0],["2016-12-01",3736.49,4013.27,3736.49,4013.27,1100],["2016-12-02",4013.27,4013.27,4013.27,4013.27,6000],["2016-12-05",4013.27,4013.27,4013.27,4013.27,0],["2016-12-06",4013.27,4013.27,4013.27,4013.27,0],["2016-12-07",4013.27,4013.27,4013.27,4013.27,1000],["2016-12-08",4013.27,4013.27,4013.27,4013.27,0],["2016-12-09",4013.27,4013.27,4013.27,4013.27,0],["2016-12-12",4013.27,4013.27,4013.27,4013.27,0],["2016-12-13",4013.27,4013.27,4013.27,4013.27,0],["2016-12-14",3874.88,3957.91,3874.88,3957.91,2100],["2016-12-15",3625.78,3985.59,3625.78,3985.59,3800],["2016-12-16",3625.78,3957.91,3625.78,3957.91,15500],["2016-12-19",3957.91,3957.91,3957.91,3957.91,9000],["2016-12-20",3957.91,3957.91,3957.91,3957.91,5000],["2016-12-21",3957.91,3957.91,3653.46,3653.46,300],["2016-12-22",3874.88,3874.88,3874.88,3874.88,600],["2016-12-23",3874.88,3874.88,3791.85,3791.85,2500],["2016-12-26",3487.39,3874.88,3487.39,3764.17,1400],["2016-12-27",3847.2,3847.2,3459.71,3847.2,2600],["2016-12-28",3819.52,3819.52,3819.52,3819.52,1500],["2016-12-29",3874.88,3874.88,3819.52,3819.52,3100],["2016-12-30",3542.75,3874.88,3542.75,3874.88,5700],["2017-01-03",3791.85,3791.85,3791.85,3791.85,600],["2017-01-04",3487.39,3487.39,3487.39,3487.39,500],["2017-01-05",3349.0,3349.0,3349.0,3349.0,1000],["2017-01-06",3099.9,3099.9,3099.9,3099.9,500],["2017-01-09",2961.52,3404.36,2961.52,3404.36,3000],["2017-01-10",3487.39,3487.39,3487.39,3487.39,400],["2017-01-11",3487.39,3487.39,3487.39,3487.39,0],["2017-01-12",3182.94,3598.1,3182.94,3598.1,2500],["2017-01-13",3349.0,3874.88,3349.0,3791.85,12700],["2017-01-16",3487.39,3487.39,3487.39,3487.39,200],["2017-01-17",3376.68,3376.68,3182.94,3182.94,700],["2017-01-18",3182.94,3182.94,3182.94,3182.94,0],["2017-01-19",3487.39,3487.39,3210.61,3210.61,3100],["2017-01-20",3210.61,3210.61,3210.61,3210.61,0],["2017-01-23",3210.61,3210.61,3210.61,3210.61,0],["2017-01-24",3515.07,3515.07,3349.0,3515.07,7600],["2017-01-25",3376.68,3847.2,3349.0,3847.2,15900],["2017-02-02",3542.75,3957.91,3542.75,3764.17,500],["2017-02-03",3625.78,3625.78,3625.78,3625.78,100],["2017-02-06",3487.39,3487.39,3487.39,3487.39,100],["2017-02-07",3459.71,3459.71,3459.71,3459.71,100],["2017-02-08",3459.71,3459.71,3459.71,3459.71,0],["2017-02-09",3459.71,3459.71,3459.71,3459.71,0],["2017-02-10",3376.68,3376.68,3376.68,3376.68,100],["2017-02-13",3598.1,3708.81,3487.39,3487.39,1200],["2017-02-14",3487.39,3487.39,3487.39,3487.39,0],["2017-02-15",3432.04,3819.52,3404.36,3625.78,1300],["2017-02-16",3404.36,3681.14,3404.36,3681.14,600],["2017-02-17",3376.68,3376.68,3376.68,3376.68,100],["2017-02-20",3099.9,3708.81,3099.9,3708.81,300],["2017-02-21",3653.46,3930.24,3653.46,3736.49,500],["2017-02-22",3432.04,3930.24,3432.04,3764.17,1500],["2017-02-23",3459.71,3764.17,3459.71,3764.17,200],["2017-02-24",3598.1,3764.17,3432.04,3432.04,1500],["2017-02-27",3210.61,3764.17,3210.61,3764.17,200],["2017-02-28",3791.85,3791.85,3791.85,3791.85,700100],["2017-03-01",3459.71,4013.27,3459.71,3874.88,8000],["2017-03-02",3625.78,3874.88,3625.78,3874.88,100200],["2017-03-03",3874.88,3902.56,3515.07,3874.88,3100],["2017-03-06",3874.88,3874.88,3515.07,3874.88,4900],["2017-03-07",4096.3,4096.3,3902.56,4040.95,1100],["2017-03-08",3681.14,4151.66,3681.14,4013.27,2800],["2017-03-09",3681.14,4123.98,3653.46,3985.59,1900],["2017-03-10",3625.78,4013.27,3625.78,4013.27,1900],["2017-03-13",3681.14,4013.27,3681.14,4013.27,14500],["2017-03-14",3847.2,4013.27,3847.2,4013.27,1000],["2017-03-15",3874.88,3985.59,3874.88,3985.59,13300],["2017-03-16",3598.1,3985.59,3598.1,3985.59,13000],["2017-03-17",3819.52,3985.59,3625.78,3985.59,11700],["2017-03-20",3985.59,3985.59,3985.59,3985.59,0],["2017-03-21",3681.14,3874.88,3681.14,3874.88,1100],["2017-03-22",3542.75,3902.56,3542.75,3902.56,2100],["2017-03-23",3681.14,3874.88,3681.14,3874.88,30300],["2017-03-24",3791.85,3874.88,3791.85,3874.88,3100],["2017-03-27",3764.17,3874.88,3764.17,3874.88,200],["2017-03-28",3515.07,4068.62,3515.07,4068.62,3400],["2017-03-29",3819.52,4013.27,3819.52,4013.27,200],["2017-03-30",3653.46,4013.27,3653.46,3985.59,400],["2017-03-31",3625.78,3985.59,3625.78,3985.59,600],["2017-04-03",3985.59,4068.62,3985.59,4068.62,2200],["2017-04-04",4068.62,4068.62,4068.62,4068.62,0],["2017-04-05",3930.24,4123.98,3930.24,3930.24,400],["2017-04-07",4317.72,4317.72,4096.3,4096.3,1800],["2017-04-10",4234.69,4234.69,4234.69,4234.69,100],["2017-04-11",4096.3,4234.69,4040.95,4234.69,1800],["2017-04-12",4068.62,4179.33,4068.62,4179.33,200],["2017-04-13",4096.3,4096.3,4096.3,4096.3,100],["2017-04-14",4068.62,4123.98,4068.62,4123.98,1300],["2017-04-17",4151.66,4151.66,4151.66,4151.66,4300],["2017-04-18",4123.98,4123.98,4123.98,4123.98,100],["2017-04-19",4277.86,4277.86,4277.86,4277.86,100],["2017-04-20",4277.86,4277.86,4277.86,4277.86,0],["2017-04-21",4216.31,4216.31,4216.31,4216.31,100],["2017-04-24",4000.88,4000.88,4000.88,4000.88,100],["2017-04-25",4123.98,4123.98,4123.98,4123.98,200],["2017-04-26",4123.98,4123.98,4123.98,4123.98,0],["2017-04-27",4154.76,4154.76,4154.76,4154.76,300],["2017-04-28",4154.76,4154.76,4154.76,4154.76,0],["2017-05-03",4154.76,4154.76,4154.76,4154.76,0],["2017-05-04",4031.65,4247.08,4031.65,4247.08,800],["2017-05-05",4277.86,4277.86,4277.86,4277.86,400],["2017-05-08",4247.08,4277.86,4247.08,4277.86,800],["2017-05-09",4308.64,4308.64,4277.86,4277.86,2500],["2017-05-10",4000.88,4000.88,4000.88,4000.88,100],["2017-05-11",4277.86,4370.19,4277.86,4370.19,5200],["2017-05-12",4370.19,4462.52,4370.19,4462.52,5100],["2017-05-15",4462.52,4462.52,4462.52,4462.52,6000],["2017-05-16",4185.53,4493.29,4185.53,4493.29,1500],["2017-05-17",4493.29,4493.29,4493.29,4493.29,0],["2017-05-18",4493.29,4493.29,4493.29,4493.29,800],["2017-05-19",4462.52,4462.52,4462.52,4462.52,1200],["2017-05-22",4216.31,4216.31,4216.31,4216.31,100],["2017-05-23",4462.52,4462.52,4462.52,4462.52,1800],["2017-05-24",4247.08,4247.08,4247.08,4247.08,1100],["2017-05-25",4247.08,4247.08,4247.08,4247.08,0],["2017-05-26",4247.08,4247.08,4247.08,4247.08,0],["2017-05-29",4462.52,4462.52,4462.52,4462.52,500],["2017-05-30",4462.52,4462.52,4462.52,4462.52,0],["2017-05-31",4185.53,4462.52,4185.53,4462.52,1200],["2017-06-01",4308.64,4462.52,4308.64,4462.52,600],["2017-06-02",4462.52,4462.52,4462.52,4462.52,0],["2017-06-05",4339.41,4431.74,4339.41,4431.74,500],["2017-06-06",4431.74,4431.74,4431.74,4431.74,7900],["2017-06-07",4462.52,4462.52,4462.52,4462.52,100],["2017-06-08",4216.31,4462.52,4216.31,4462.52,200],["2017-06-09",4462.52,4462.52,4462.52,4462.52,0],["2017-06-12",4462.52,4462.52,4462.52,4462.52,0],["2017-06-13",4216.31,4216.31,4216.31,4216.31,100],["2017-06-14",4431.74,4431.74,4431.74,4431.74,100],["2017-06-15",4431.74,4431.74,4431.74,4431.74,0],["2017-06-16",4462.52,4462.52,4462.52,4462.52,100],["2017-06-19",4462.52,4462.52,4462.52,4462.52,0],["2017-06-20",4462.52,4462.52,4462.52,4462.52,700],["2017-06-21",4462.52,4462.52,4462.52,4462.52,160000],["2017-06-22",4462.52,4462.52,4462.52,4462.52,0],["2017-06-23",4462.52,4462.52,4462.52,4462.52,29000],["2017-06-26",4462.52,4462.52,4462.52,4462.52,0],["2017-06-27",4462.52,4462.52,4462.52,4462.52,0],["2017-06-28",4462.52,4462.52,4462.52,4462.52,0],["2017-06-29",4462.52,4462.52,4462.52,4462.52,0],["2017-06-30",4462.52,4462.52,4462.52,4462.52,0],["2017-07-03",4462.52,4462.52,4462.52,4462.52,0],["2017-07-04",4462.52,4462.52,4462.52,4462.52,0],["2017-07-05",4462.52,4462.52,4462.52,4462.52,0],["2017-07-06",4308.64,4308.64,4308.64,4308.64,1900],["2017-07-07",4308.64,4308.64,4308.64,4308.64,1300],["2017-07-10",4308.64,4308.64,4308.64,4308.64,0],["2017-07-11",4308.64,4308.64,4308.64,4308.64,400],["2017-07-12",4308.64,4308.64,4308.64,4308.64,400],["2017-07-13",4308.64,4308.64,4308.64,4308.64,0],["2017-07-14",4308.64,4308.64,4308.64,4308.64,0],["2017-07-17",4308.64,4308.64,4308.64,4308.64,0],["2017-07-18",4308.64,4308.64,4308.64,4308.64,0],["2017-07-19",4308.64,4308.64,4308.64,4308.64,0],["2017-07-20",4308.64,4308.64,4308.64,4308.64,0],["2017-07-21",4308.64,4308.64,4308.64,4308.64,0],["2017-07-24",4308.64,4308.64,4308.64,4308.64,0],["2017-07-25",4308.64,4308.64,4308.64,4308.64,0],["2017-07-26",4308.64,4308.64,4308.64,4308.64,0],["2017-07-27",4308.64,4308.64,4308.64,4308.64,0],["2017-07-28",4308.64,4308.64,4308.64,4308.64,0],["2017-07-31",4308.64,4308.64,4308.64,4308.64,0],["2017-08-01",4708.72,4708.72,4708.72,4708.72,100],["2017-08-02",4708.72,4708.72,4708.72,4708.72,0],["2017-08-03",4708.72,4708.72,4708.72,4708.72,0],["2017-08-04",4462.52,4462.52,4462.52,4462.52,1500],["2017-08-07",4462.52,4462.52,4462.52,4462.52,0],["2017-08-08",4462.52,4462.52,4462.52,4462.52,0],["2017-08-09",4462.52,4462.52,4462.52,4462.52,0],["2017-08-10",4462.52,4462.52,4462.52,4462.52,0],["2017-08-11",4462.52,4462.52,4462.52,4462.52,0],["2017-08-14",4462.52,4462.52,4462.52,4462.52,0],["2017-08-15",4462.52,4462.52,4462.52,4462.52,0],["2017-08-16",4862.6,4862.6,4862.6,4862.6,100],["2017-08-17",4862.6,4862.6,4862.6,4862.6,0],["2017-08-18",4862.6,4862.6,4862.6,4862.6,0],["2017-08-21",4862.6,4862.6,4862.6,4862.6,0],["2017-08-22",4862.6,4862.6,4862.6,4862.6,0],["2017-08-23",4862.6,4862.6,4862.6,4862.6,0],["2017-08-24",4862.6,4862.6,4862.6,4862.6,0],["2017-08-25",4862.6,4862.6,4862.6,4862.6,0],["2017-08-28",4862.6,4862.6,4862.6,4862.6,0],["2017-08-29",4862.6,4862.6,4862.6,4862.6,0],["2017-08-30",4862.6,4862.6,4862.6,4862.6,0],["2017-08-31",4400.96,4400.96,4400.96,4400.96,200],["2017-09-01",4400.96,4400.96,4400.96,4400.96,0],["2017-09-05",4277.86,4277.86,4277.86,4277.86,800],["2017-09-06",4400.96,4462.52,4370.19,4462.52,4700],["2017-09-07",4462.52,4462.52,4462.52,4462.52,0],["2017-09-08",4370.19,4370.19,4370.19,4370.19,800],["2017-09-11",3970.1,4370.19,3970.1,4370.19,200],["2017-09-12",3970.1,3970.1,3970.1,3970.1,100],["2017-09-13",3970.1,3970.1,3970.1,3970.1,0],["2017-09-14",3970.1,4000.88,3970.1,4000.88,4300],["2017-09-15",4339.41,4339.41,4339.41,4339.41,100],["2017-09-18",3939.32,3939.32,3939.32,3939.32,100],["2017-09-19",4154.76,4154.76,4154.76,4154.76,1600],["2017-09-20",4154.76,4154.76,4154.76,4154.76,0],["2017-09-21",4400.96,4400.96,4400.96,4400.96,100],["2017-09-22",4400.96,4400.96,4400.96,4400.96,0],["2017-09-25",4400.96,4400.96,4400.96,4400.96,0],["2017-09-26",4031.65,4308.64,4031.65,4308.64,2000],["2017-09-27",4308.64,4308.64,4308.64,4308.64,0],["2017-09-28",4308.64,4308.64,4308.64,4308.64,0],["2017-09-29",4308.64,4308.64,4308.64,4308.64,0],["2017-10-02",4308.64,4308.64,4308.64,4308.64,0],["2017-10-03",3939.32,4431.74,3939.32,4431.74,400],["2017-10-04",4462.52,4462.52,4462.52,4462.52,100],["2017-10-05",4062.43,4400.96,4062.43,4400.96,200],["2017-10-06",4400.96,4400.96,4400.96,4400.96,0],["2017-10-09",4400.96,4400.96,4400.96,4400.96,0],["2017-10-10",4400.96,4400.96,4400.96,4400.96,0],["2017-10-11",4400.96,4400.96,4400.96,4400.96,0],["2017-10-12",4400.96,4400.96,4400.96,4400.96,0],["2017-10-13",4000.88,4308.64,4000.88,4308.64,1100],["2017-10-16",4400.96,4400.96,4400.96,4400.96,130300],["2017-10-17",4400.96,4400.96,4400.96,4400.96,0],["2017-10-18",4400.96,4400.96,4400.96,4400.96,0],["2017-10-19",4000.88,4462.52,4000.88,4462.52,200],["2017-10-20",4462.52,4462.52,4462.52,4462.52,0],["2017-10-23",4031.65,4031.65,4031.65,4031.65,1100],["2017-10-24",4031.65,4031.65,4031.65,4031.65,0],["2017-10-25",4400.96,4400.96,4400.96,4400.96,100],["2017-10-26",4400.96,4400.96,4400.96,4400.96,0],["2017-10-27",4400.96,4400.96,4400.96,4400.96,0],["2017-10-30",4400.96,4400.96,4400.96,4400.96,700],["2017-10-31",4400.96,4400.96,4400.96,4400.96,0],["2017-11-01",4400.96,4400.96,4400.96,4400.96,0],["2017-11-02",4000.88,4000.88,4000.88,4000.88,100],["2017-11-03",4000.88,4000.88,4000.88,4000.88,0],["2017-11-06",4000.88,4000.88,4000.88,4000.88,0],["2017-11-07",4000.88,4000.88,4000.88,4000.88,0],["2017-11-08",4370.19,4370.19,4370.19,4370.19,500],["2017-11-09",4277.86,4277.86,4277.86,4277.86,100],["2017-11-10",4400.96,4400.96,4400.96,4400.96,200],["2017-11-13",4400.96,4400.96,4400.96,4400.96,0],["2017-11-14",4400.96,4400.96,4400.96,4400.96,0],["2017-11-15",4400.96,4400.96,4400.96,4400.96,0],["2017-11-16",4400.96,4400.96,4400.96,4400.96,0],["2017-11-17",4400.96,4400.96,4400.96,4400.96,0],["2017-11-20",4400.96,4400.96,4400.96,4400.96,0],["2017-11-21",4400.96,4400.96,4400.96,4400.96,0],["2017-11-22",4400.96,4400.96,4400.96,4400.96,150000],["2017-11-23",4000.88,4462.52,4000.88,4462.52,200],["2017-11-24",4462.52,4462.52,4462.52,4462.52,0],["2017-11-27",4062.43,4062.43,4062.43,4062.43,100],["2017-11-28",4062.43,4062.43,4062.43,4062.43,0],["2017-11-29",4462.52,4462.52,4462.52,4462.52,100],["2017-11-30",4462.52,4462.52,4462.52,4462.52,0],["2017-12-01",4462.52,4462.52,4462.52,4462.52,0],["2017-12-04",4462.52,4462.52,4462.52,4462.52,0],["2017-12-05",4462.52,4462.52,4462.52,4462.52,0],["2017-12-06",4462.52,4462.52,4462.52,4462.52,0],["2017-12-07",4462.52,4462.52,4462.52,4462.52,0],["2017-12-08",4462.52,4462.52,4462.52,4462.52,209000],["2017-12-11",4462.52,4462.52,4462.52,4462.52,0],["2017-12-12",4462.52,4462.52,4462.52,4462.52,0],["2017-12-13",4462.52,4462.52,4462.52,4462.52,0],["2017-12-14",4462.52,4462.52,4462.52,4462.52,0],["2017-12-15",4462.52,4462.52,4462.52,4462.52,0],["2017-12-18",4462.52,4462.52,4462.52,4462.52,0],["2017-12-19",4462.52,4462.52,4462.52,4462.52,0],["2017-12-20",4462.52,4462.52,4462.52,4462.52,0],["2017-12-21",4770.27,4770.27,4770.27,4770.27,1000],["2017-12-22",4770.27,4770.27,4770.27,4770.27,0],["2017-12-25",4770.27,4770.27,4770.27,4770.27,0],["2017-12-26",4308.64,5201.14,4308.64,5201.14,33200],["2017-12-27",5201.14,5201.14,5201.14,5201.14,0],["2017-12-28",5201.14,5201.14,5201.14,5201.14,171000],["2017-12-29",5201.14,5201.14,5201.14,5201.14,0],["2018-01-02",4708.72,4708.72,4708.72,4708.72,300],["2018-01-03",4247.08,4247.08,4247.08,4247.08,100],["2018-01-04",4247.08,4247.08,4247.08,4247.08,0],["2018-01-05",4247.08,4616.39,3877.77,4154.76,2800],["2018-01-08",4554.84,4554.84,4554.84,4554.84,500],["2018-01-09",4554.84,4554.84,4554.84,4554.84,0],["2018-01-10",4554.84,4554.84,4554.84,4554.84,0],["2018-01-11",4554.84,4554.84,4554.84,4554.84,0],["2018-01-12",4554.84,4554.84,4554.84,4554.84,0],["2018-01-15",4554.84,4554.84,4554.84,4554.84,0],["2018-01-16",4154.76,4585.62,4154.76,4585.62,200],["2018-01-17",4185.53,4616.39,4185.53,4616.39,200],["2018-01-18",4616.39,4616.39,4616.39,4616.39,0],["2018-01-19",4339.41,4339.41,4339.41,4339.41,100],["2018-01-22",4339.41,4462.52,4339.41,4462.52,2300],["2018-01-23",4462.52,4462.52,4462.52,4462.52,0],["2018-01-24",4462.52,4462.52,4062.43,4462.52,5300],["2018-01-25",4462.52,4462.52,4462.52,4462.52,0],["2018-01-26",4462.52,4462.52,4462.52,4462.52,189000],["2018-01-29",4616.39,4616.39,4616.39,4616.39,5000],["2018-01-30",4185.53,4185.53,4185.53,4185.53,100],["2018-01-31",4585.62,4585.62,4585.62,4585.62,200],["2018-02-01",4247.08,4247.08,4247.08,4247.08,100],["2018-02-02",4154.76,4462.52,4031.65,4462.52,13200],["2018-02-05",4616.39,4616.39,4093.2,4339.41,400],["2018-02-06",4554.84,4554.84,4554.84,4554.84,100],["2018-02-07",4554.84,4554.84,4554.84,4554.84,0],["2018-02-08",4554.84,4554.84,4554.84,4554.84,0],["2018-02-09",4277.86,4277.86,4277.86,4277.86,3000],["2018-02-12",4277.86,4277.86,4277.86,4277.86,0],["2018-02-13",4370.19,4370.19,4370.19,4370.19,1200],["2018-02-21",3970.1,3970.1,3970.1,3970.1,100],["2018-02-22",4308.64,4339.41,4308.64,4339.41,2100],["2018-02-23",4339.41,4339.41,4339.41,4339.41,0],["2018-02-26",4339.41,4339.41,4339.41,4339.41,0],["2018-02-27",3939.32,4308.64,3939.32,4308.64,2600],["2018-02-28",4308.64,4308.64,4308.64,4308.64,0],["2018-03-01",4000.88,4400.96,4000.88,4400.96,2100],["2018-03-02",4400.96,4400.96,4400.96,4400.96,0],["2018-03-05",4554.84,4554.84,4554.84,4554.84,500],["2018-03-06",4554.84,4554.84,4554.84,4554.84,0],["2018-03-07",4554.84,4554.84,4554.84,4554.84,0],["2018-03-08",4400.96,4616.39,4400.96,4431.74,111200],["2018-03-09",4431.74,4431.74,4431.74,4431.74,0],["2018-03-12",4462.52,4462.52,4462.52,4462.52,1000],["2018-03-13",4462.52,4462.52,4462.52,4462.52,0],["2018-03-14",4462.52,4462.52,4462.52,4462.52,0],["2018-03-15",4647.17,4893.38,4616.39,4893.38,376600],["2018-03-16",4893.38,4893.38,4893.38,4893.38,0],["2018-03-19",4462.52,4462.52,4462.52,4462.52,200],["2018-03-20",4462.52,4462.52,4462.52,4462.52,0],["2018-03-21",4462.52,4462.52,4462.52,4462.52,0],["2018-03-22",4062.43,4893.38,4062.43,4893.38,300],["2018-03-23",4462.52,4862.6,4462.52,4862.6,251600],["2018-03-26",4431.74,4431.74,4431.74,4431.74,20000],["2018-03-27",4431.74,4431.74,4431.74,4431.74,0],["2018-03-28",4431.74,4431.74,4431.74,4431.74,0],["2018-03-29",4062.43,4062.43,4062.43,4062.43,300],["2018-03-30",4062.43,4062.43,4062.43,4062.43,0],["2018-04-02",4062.43,4062.43,4062.43,4062.43,0],["2018-04-03",4062.43,4062.43,4062.43,4062.43,0],["2018-04-04",4062.43,4062.43,4062.43,4062.43,0],["2018-04-05",4062.43,4062.43,4062.43,4062.43,0],["2018-04-06",4062.43,4062.43,4062.43,4062.43,0],["2018-04-09",4462.52,4462.52,4462.52,4462.52,50000],["2018-04-10",4616.39,4616.39,4616.39,4616.39,18000],["2018-04-11",4339.41,4616.39,4339.41,4616.39,200],["2018-04-12",4831.83,4831.83,4831.83,4831.83,100],["2018-04-13",4400.96,5293.47,4400.96,5293.47,3100],["2018-04-16",4801.05,5816.66,4801.05,5816.66,88700],["2018-04-17",5816.66,5816.66,5816.66,5816.66,0],["2018-04-18",5293.47,5293.47,5293.47,5293.47,100],["2018-04-19",5293.47,5293.47,5293.47,5293.47,0],["2018-04-20",4862.6,4924.15,4770.27,4770.27,9000],["2018-04-23",4770.27,4770.27,4770.27,4770.27,0],["2018-04-24",4770.27,4770.27,4770.27,4770.27,0],["2018-04-26",4770.27,4770.27,4770.27,4770.27,0],["2018-04-27",4339.41,4462.52,4339.41,4462.52,1600],["2018-05-02",4062.43,4893.38,4062.43,4893.38,13300],["2018-05-03",4462.52,4462.52,4462.52,4462.52,100],["2018-05-04",4062.43,4893.38,4062.43,4893.38,4200],["2018-05-07",4462.52,4462.52,4462.52,4462.52,100],["2018-05-08",4462.52,4462.52,4462.52,4462.52,0],["2018-05-09",4462.52,4462.52,4462.52,4462.52,0],["2018-05-10",4462.52,4462.52,4462.52,4462.52,0],["2018-05-11",4908.77,4908.77,4908.77,4908.77,100],["2018-05-14",4908.77,4908.77,4908.77,4908.77,0],["2018-05-15",5389.35,5389.35,4462.52,4462.52,900],["2018-05-16",4462.52,4462.52,4462.52,4462.52,0],["2018-05-17",4462.52,4462.52,4462.52,4462.52,0],["2018-05-18",4908.77,4908.77,4908.77,4908.77,100],["2018-05-21",4908.77,4908.77,4908.77,4908.77,0],["2018-05-22",4908.77,4908.77,4908.77,4908.77,0],["2018-05-23",4908.77,4908.77,4908.77,4908.77,0],["2018-05-24",5389.35,5389.35,5389.35,5389.35,200],["2018-05-25",5389.35,5389.35,5389.35,5389.35,0],["2018-05-28",5389.35,5389.35,5389.35,5389.35,0],["2018-05-29",5389.35,5389.35,5389.35,5389.35,0],["2018-05-30",5904.25,5904.25,5904.25,5904.25,100],["2018-05-31",6419.16,6419.16,6419.16,6419.16,100],["2018-06-01",5835.6,6453.48,5835.6,6453.48,200],["2018-06-04",6453.48,6453.48,6453.48,6453.48,0],["2018-06-05",5869.92,5869.92,5869.92,5869.92,100],["2018-06-06",5320.69,5320.69,5320.69,5320.69,100],["2018-06-07",5320.69,5320.69,5320.69,5320.69,0],["2018-06-08",5320.69,5320.69,5320.69,5320.69,0],["2018-06-11",5320.69,5320.69,5320.69,5320.69,0],["2018-06-12",5320.69,5320.69,5320.69,5320.69,0],["2018-06-13",5320.69,5320.69,5320.69,5320.69,0],["2018-06-14",5320.69,5320.69,5320.69,5320.69,0],["2018-06-15",5320.69,5320.69,5320.69,5320.69,0],["2018-06-18",5835.6,5835.6,5835.6,5835.6,100],["2018-06-19",5835.6,5835.6,5835.6,5835.6,0],["2018-06-20",5835.6,5835.6,5835.6,5835.6,0],["2018-06-21",5835.6,5835.6,5835.6,5835.6,0],["2018-06-22",5835.6,5835.6,5835.6,5835.6,0],["2018-06-25",5286.36,5801.27,5286.36,5801.27,200],["2018-06-26",5801.27,5801.27,5801.27,5801.27,0],["2018-06-27",5801.27,5801.27,5801.27,5801.27,0],["2018-06-28",5286.36,5286.36,5286.36,5286.36,100],["2018-06-29",5801.27,5801.27,5801.27,5801.27,100],["2018-07-02",5286.36,5629.63,5286.36,5629.63,200],["2018-07-03",6007.23,6007.23,6007.23,6007.23,200],["2018-07-04",5663.96,5663.96,5663.96,5663.96,100],["2018-07-05",5663.96,5663.96,5663.96,5663.96,100],["2018-07-06",5663.96,5663.96,5663.96,5663.96,400],["2018-07-09",5663.96,5663.96,5663.96,5663.96,500],["2018-07-10",5492.33,5492.33,5492.33,5492.33,400],["2018-07-11",5492.33,5492.33,5492.33,5492.33,0],["2018-07-12",5492.33,5492.33,5492.33,5492.33,0],["2018-07-13",5389.35,5389.35,5389.35,5389.35,100],["2018-07-16",5389.35,5389.35,5389.35,5389.35,0],["2018-07-17",5389.35,5389.35,5389.35,5389.35,0],["2018-07-18",5355.02,5389.35,5355.02,5389.35,20100],["2018-07-19",5389.35,5389.35,5389.35,5389.35,0],["2018-07-20",5492.33,5492.33,5492.33,5492.33,39000],["2018-07-23",5458.0,5458.0,5458.0,5458.0,30000],["2018-07-24",5458.0,5458.0,5458.0,5458.0,0],["2018-07-25",5458.0,5458.0,5458.0,5458.0,0],["2018-07-26",5458.0,5458.0,5458.0,5458.0,0],["2018-07-27",5458.0,5458.0,5458.0,5458.0,0],["2018-07-30",5458.0,5458.0,5458.0,5458.0,0],["2018-07-31",5458.0,5458.0,5458.0,5458.0,0],["2018-08-01",5389.35,5389.35,5389.35,5389.35,30000],["2018-08-02",5389.35,5389.35,5389.35,5389.35,0],["2018-08-03",5355.02,5389.35,5355.02,5389.35,50000],["2018-08-06",5389.35,5389.35,5389.35,5389.35,0],["2018-08-07",5389.35,5389.35,5389.35,5389.35,0],["2018-08-08",5355.02,5389.35,5355.02,5389.35,30000],["2018-08-09",5355.02,5423.67,5355.02,5423.67,40000],["2018-08-10",5149.06,5423.67,5149.06,5423.67,61900],["2018-08-13",5389.35,5389.35,5389.35,5389.35,80000],["2018-08-14",5320.69,5355.02,5320.69,5355.02,100100],["2018-08-15",5355.02,5389.35,5320.69,5389.35,96200],["2018-08-16",5389.35,5389.35,5389.35,5389.35,0],["2018-08-17",5389.35,5389.35,5389.35,5389.35,0],["2018-08-20",5389.35,5389.35,5389.35,5389.35,0],["2018-08-21",5389.35,5389.35,5389.35,5389.35,0],["2018-08-22",5389.35,5389.35,5389.35,5389.35,0],["2018-08-23",5389.35,5389.35,5389.35,5389.35,0],["2018-08-24",5389.35,5389.35,5389.35,5389.35,0],["2018-08-27",5389.35,5389.35,5389.35,5389.35,0],["2018-08-28",5389.35,5389.35,5389.35,5389.35,0],["2018-08-29",5389.35,5389.35,5389.35,5389.35,0],["2018-08-30",5389.35,5389.35,5389.35,5389.35,0],["2018-08-31",4908.77,4908.77,4908.77,4908.77,100],["2018-09-04",4908.77,4908.77,4908.77,4908.77,0],["2018-09-05",4428.19,4428.19,4428.19,4428.19,3000],["2018-09-06",4462.52,4462.52,4462.52,4462.52,400],["2018-09-07",4462.52,4462.52,4462.52,4462.52,0],["2018-09-10",4462.52,4462.52,4462.52,4462.52,0],["2018-09-11",4462.52,4462.52,4462.52,4462.52,0],["2018-09-12",4462.52,4462.52,4462.52,4462.52,0],["2018-09-13",4462.52,4462.52,4462.52,4462.52,0],["2018-09-14",4462.52,4462.52,4462.52,4462.52,0],["2018-09-17",4462.52,4462.52,4462.52,4462.52,700],["2018-09-18",4874.44,4874.44,4874.44,4874.44,3000],["2018-09-19",4874.44,4874.44,4874.44,4874.44,0],["2018-09-20",4428.19,4428.19,4428.19,4428.19,100],["2018-09-21",4428.19,4428.19,4428.19,4428.19,0],["2018-09-24",4428.19,4428.19,4428.19,4428.19,0],["2018-09-25",4428.19,4428.19,4428.19,4428.19,0],["2018-09-26",4428.19,4428.19,4428.19,4428.19,0],["2018-09-27",4428.19,4428.19,4428.19,4428.19,0],["2018-09-28",4428.19,4428.19,4428.19,4428.19,0],["2018-10-01",4428.19,4428.19,4428.19,4428.19,0],["2018-10-02",4428.19,4428.19,4428.19,4428.19,0],["2018-10-03",4428.19,4428.19,4428.19,4428.19,0],["2018-10-04",4428.19,4428.19,4428.19,4428.19,0],["2018-10-05",4428.19,4428.19,4428.19,4428.19,0],["2018-10-08",4428.19,4428.19,4428.19,4428.19,0],["2018-10-09",4428.19,4428.19,4428.19,4428.19,0],["2018-10-10",4428.19,4428.19,4428.19,4428.19,0],["2018-10-11",4428.19,4428.19,4428.19,4428.19,0],["2018-10-12",4428.19,4428.19,4428.19,4428.19,0],["2018-10-15",4428.19,4428.19,4428.19,4428.19,0],["2018-10-16",4428.19,4428.19,4428.19,4428.19,0],["2018-10-17",4050.59,4840.11,4050.59,4840.11,200],["2018-10-18",4840.11,4840.11,4840.11,4840.11,0],["2018-10-19",4840.11,4840.11,4840.11,4840.11,0],["2018-10-22",4840.11,4840.11,4840.11,4840.11,0],["2018-10-23",4840.11,4840.11,4840.11,4840.11,0],["2018-10-24",4840.11,4840.11,4840.11,4840.11,0],["2018-10-25",4840.11,4840.11,4840.11,4840.11,0],["2018-10-26",4840.11,4840.11,4840.11,4840.11,0],["2018-10-29",4840.11,4840.11,4840.11,4840.11,0],["2018-10-30",4840.11,4840.11,4840.11,4840.11,0],["2018-10-31",4840.11,4840.11,4840.11,4840.11,0],["2018-11-01",4840.11,4840.11,4840.11,4840.11,0],["2018-11-02",4840.11,4840.11,4840.11,4840.11,0],["2018-11-05",4840.11,4840.11,4840.11,4840.11,0],["2018-11-06",4840.11,4840.11,4840.11,4840.11,0],["2018-11-07",4840.11,4840.11,4840.11,4840.11,0],["2018-11-08",4840.11,4840.11,4840.11,4840.11,0],["2018-11-09",4840.11,4840.11,4840.11,4840.11,0],["2018-11-12",4840.11,4840.11,4840.11,4840.11,0],["2018-11-13",4840.11,4840.11,4840.11,4840.11,0],["2018-11-14",4840.11,4840.11,4840.11,4840.11,0],["2018-11-15",4840.11,4840.11,4840.11,4840.11,0],["2018-11-16",5320.69,5320.69,5320.69,5320.69,100],["2018-11-19",5835.6,5835.6,4840.11,4840.11,200],["2018-11-20",4840.11,4840.11,4840.11,4840.11,0],["2018-11-21",4840.11,4840.11,4840.11,4840.11,0],["2018-11-22",4840.11,4840.11,4840.11,4840.11,0],["2018-11-23",4840.11,4840.11,4840.11,4840.11,0],["2018-11-26",4840.11,4840.11,4840.11,4840.11,0],["2018-11-27",4840.11,4840.11,4840.11,4840.11,0],["2018-11-28",4840.11,4840.11,4840.11,4840.11,0],["2018-11-29",4840.11,4840.11,4840.11,4840.11,0],["2018-11-30",4840.11,4840.11,4840.11,4840.11,0],["2018-12-03",4840.11,4840.11,4840.11,4840.11,0],["2018-12-04",4840.11,4840.11,4840.11,4840.11,0],["2018-12-05",4840.11,4840.11,4840.11,4840.11,0],["2018-12-06",4840.11,4840.11,4840.11,4840.11,0],["2018-12-07",4840.11,4840.11,4840.11,4840.11,0],["2018-12-10",4840.11,4840.11,4840.11,4840.11,0],["2018-12-11",4840.11,4840.11,4840.11,4840.11,0],["2018-12-12",4840.11,4840.11,4840.11,4840.11,0],["2018-12-13",4840.11,4840.11,4840.11,4840.11,0],["2018-12-14",4840.11,4840.11,4840.11,4840.11,0],["2018-12-17",4840.11,4840.11,4840.11,4840.11,0],["2018-12-18",4840.11,4840.11,4840.11,4840.11,0],["2018-12-19",4840.11,4840.11,4840.11,4840.11,0],["2018-12-20",4840.11,4840.11,4840.11,4840.11,0],["2018-12-21",4840.11,4840.11,4840.11,4840.11,0],["2018-12-24",4840.11,4840.11,4840.11,4840.11,0],["2018-12-25",4840.11,4840.11,4840.11,4840.11,0],["2018-12-26",4840.11,4840.11,4840.11,4840.11,0],["2018-12-27",5320.69,5320.69,5320.69,5320.69,100],["2018-12-28",5835.6,5835.6,5835.6,5835.6,100],["2019-01-02",5835.6,5835.6,5835.6,5835.6,0],["2019-01-03",6384.83,6384.83,6384.83,6384.83,100],["2019-01-04",6384.83,6384.83,6384.83,6384.83,0],["2019-01-07",6384.83,6384.83,6384.83,6384.83,0],["2019-01-08",6384.83,6384.83,6384.83,6384.83,0],["2019-01-09",6384.83,6384.83,6384.83,6384.83,0],["2019-01-10",6384.83,6384.83,6384.83,6384.83,0],["2019-01-11",6384.83,6384.83,6384.83,6384.83,0],["2019-01-14",6384.83,6384.83,6384.83,6384.83,0],["2019-01-15",6384.83,6384.83,6384.83,6384.83,0],["2019-01-16",6384.83,6384.83,6384.83,6384.83,0],["2019-01-17",6384.83,6384.83,6384.83,6384.83,0],["2019-01-18",6968.39,6968.39,6968.39,6968.39,100],["2019-01-21",6968.39,6968.39,6968.39,6968.39,0],["2019-01-22",6968.39,6968.39,6968.39,6968.39,0],["2019-01-23",6968.39,6968.39,6968.39,6968.39,0],["2019-01-24",6968.39,6968.39,6968.39,6968.39,1100],["2019-01-25",6968.39,6968.39,6968.39,6968.39,0],["2019-01-28",6968.39,6968.39,6968.39,6968.39,0],["2019-01-29",6968.39,6968.39,6968.39,6968.39,0],["2019-01-30",6968.39,6968.39,6968.39,6968.39,1000],["2019-01-31",6968.39,6968.39,6968.39,6968.39,0],["2019-02-01",6968.39,6968.39,6968.39,6968.39,0],["2019-02-11",6316.18,6968.39,6316.18,6968.39,200],["2019-02-12",6968.39,6968.39,6968.39,6968.39,0],["2019-02-13",6968.39,6968.39,6968.39,6968.39,0],["2019-02-14",6968.39,6968.39,6968.39,6968.39,0],["2019-02-15",6968.39,6968.39,6968.39,6968.39,0],["2019-02-18",6968.39,6968.39,6968.39,6968.39,0],["2019-02-19",6968.39,6968.39,6968.39,6968.39,0],["2019-02-20",6968.39,6968.39,6968.39,6968.39,0],["2019-02-21",6968.39,6968.39,6968.39,6968.39,0],["2019-02-22",6968.39,6968.39,6968.39,6968.39,0],["2019-02-25",6350.5,6350.5,6350.5,6350.5,100],["2019-02-26",6899.73,6899.73,5801.27,5801.27,200],["2019-02-27",5732.62,6007.23,5732.62,6007.23,2400],["2019-02-28",6453.48,6453.48,5595.31,5595.31,200],["2019-03-01",5149.06,6110.21,5149.06,5526.65,400],["2019-03-04",5011.75,6041.56,5011.75,5560.98,400],["2019-03-05",6075.89,6075.89,5801.27,5801.27,300],["2019-03-06",6178.87,6178.87,6178.87,6178.87,100],["2019-03-07",5629.63,5629.63,5629.63,5629.63,100],["2019-03-08",5629.63,5629.63,5629.63,5629.63,0],["2019-03-11",5835.6,6144.54,5835.6,5938.58,300],["2019-03-12",6178.87,6178.87,6041.56,6041.56,25700],["2019-03-13",6178.87,6178.87,6178.87,6178.87,10000],["2019-03-14",6178.87,6178.87,6178.87,6178.87,10600],["2019-03-15",6714.61,6714.61,6178.87,6178.87,9900],["2019-03-18",6428.88,6786.04,6214.58,6214.58,11800],["2019-03-19",6428.88,6821.75,6286.01,6286.01,10900],["2019-03-20",6893.19,6893.19,6464.59,6464.59,1100],["2019-03-21",6500.31,6500.31,6500.31,6500.31,19600],["2019-03-22",6178.87,6178.87,6178.87,6178.87,100],["2019-03-25",6464.59,6786.04,6464.59,6464.59,51700],["2019-03-26",6536.03,7107.48,6536.03,6714.61,110400],["2019-03-27",7143.2,7143.2,7143.2,7143.2,100],["2019-03-28",6821.75,7678.94,6821.75,7143.2,35600],["2019-03-29",7143.2,7143.2,7143.2,7143.2,0],["2019-04-01",7143.2,7143.2,7143.2,7143.2,0],["2019-04-02",7143.2,7143.2,7143.2,7143.2,0],["2019-04-03",6821.75,7143.2,6821.75,7143.2,28600],["2019-04-04",7143.2,7143.2,7143.2,7143.2,0],["2019-04-05",6500.31,6500.31,6500.31,6500.31,100],["2019-04-08",6500.31,6500.31,6500.31,6500.31,0],["2019-04-09",6500.31,6500.31,6500.31,6500.31,0],["2019-04-10",6500.31,6500.31,6500.31,6500.31,0],["2019-04-11",7143.2,7143.2,7143.2,7143.2,200],["2019-04-12",7143.2,7143.2,7143.2,7143.2,110000],["2019-04-16",7143.2,7143.2,7143.2,7143.2,0],["2019-04-17",7068.01,7068.01,7068.01,7068.01,2000],["2019-04-18",7068.01,7068.01,6466.47,6466.47,900],["2019-04-19",6466.47,6466.47,6466.47,6466.47,0],["2019-04-22",6466.47,6466.47,6466.47,6466.47,0],["2019-04-23",6466.47,6466.47,6466.47,6466.47,0],["2019-04-24",6466.47,6466.47,6466.47,6466.47,0],["2019-04-25",6466.47,6466.47,6466.47,6466.47,0],["2019-04-26",6466.47,6466.47,6466.47,6466.47,0],["2019-05-02",6466.47,6466.47,6466.47,6466.47,0],["2019-05-03",6466.47,6466.47,6466.47,6466.47,0],["2019-05-06",6466.47,6466.47,6466.47,6466.47,0],["2019-05-07",6466.47,6466.47,6466.47,6466.47,0],["2019-05-08",6466.47,6466.47,6466.47,6466.47,0],["2019-05-09",6466.47,6466.47,6466.47,6466.47,0],["2019-05-10",6466.47,6466.47,6466.47,6466.47,0],["2019-05-13",6466.47,6466.47,6466.47,6466.47,0],["2019-05-14",6466.47,6466.47,6466.47,6466.47,0],["2019-05-15",6052.92,6052.92,6052.92,6052.92,100],["2019-05-16",6052.92,6052.92,6052.92,6052.92,0],["2019-05-17",6052.92,6052.92,6052.92,6052.92,0],["2019-05-20",6052.92,6052.92,6052.92,6052.92,0],["2019-05-21",6052.92,6052.92,6052.92,6052.92,0],["2019-05-22",6052.92,6052.92,6052.92,6052.92,0],["2019-05-23",6052.92,6052.92,6052.92,6052.92,0],["2019-05-24",6052.92,6052.92,6052.92,6052.92,0],["2019-05-27",6052.92,6052.92,6052.92,6052.92,0],["2019-05-28",5714.56,5714.56,5714.56,5714.56,100],["2019-05-29",5714.56,5714.56,5714.56,5714.56,0],["2019-05-30",5714.56,5714.56,5714.56,5714.56,0],["2019-05-31",5714.56,5714.56,5714.56,5714.56,0],["2019-06-03",5413.79,5413.79,5413.79,5413.79,100],["2019-06-04",5413.79,5413.79,5413.79,5413.79,0],["2019-06-05",5413.79,5413.79,5413.79,5413.79,0],["2019-06-06",5413.79,5413.79,5413.79,5413.79,0],["2019-06-07",5413.79,5413.79,5413.79,5413.79,0],["2019-06-10",5413.79,5413.79,5413.79,5413.79,0],["2019-06-11",5413.79,5413.79,5413.79,5413.79,0],["2019-06-12",5413.79,5413.79,5413.79,5413.79,0],["2019-06-13",5413.79,5413.79,5413.79,5413.79,0],["2019-06-14",5413.79,5413.79,5413.79,5413.79,0],["2019-06-17",5413.79,5413.79,5413.79,5413.79,0],["2019-06-18",5413.79,5413.79,5413.79,5413.79,0],["2019-06-19",5413.79,5413.79,5413.79,5413.79,0],["2019-06-20",5413.79,5413.79,5413.79,5413.79,0],["2019-06-21",5413.79,5413.79,5413.79,5413.79,0],["2019-06-24",5413.79,5413.79,5413.79,5413.79,0],["2019-06-25",5413.79,5413.79,5413.79,5413.79,0],["2019-06-26",5413.79,5413.79,5413.79,5413.79,0],["2019-06-27",5413.79,5413.79,5413.79,5413.79,0],["2019-06-28",5413.79,5413.79,5413.79,5413.79,0],["2019-07-01",5413.79,5413.79,5413.79,5413.79,0],["2019-07-02",5413.79,5413.79,5413.79,5413.79,0],["2019-07-03",5413.79,5413.79,5413.79,5413.79,0],["2019-07-04",5413.79,5413.79,5413.79,5413.79,0],["2019-07-05",5413.79,5413.79,5413.79,5413.79,0],["2019-07-08",5413.79,5413.79,5413.79,5413.79,0],["2019-07-09",5413.79,5413.79,5413.79,5413.79,0],["2019-07-10",5413.79,5413.79,5413.79,5413.79,0],["2019-07-11",5413.79,5413.79,5413.79,5413.79,0],["2019-07-12",5413.79,5413.79,5413.79,5413.79,0],["2019-07-15",5413.79,5413.79,5413.79,5413.79,0],["2019-07-16",5413.79,5413.79,5413.79,5413.79,0],["2019-07-17",5413.79,5413.79,5413.79,5413.79,0],["2019-07-18",5413.79,5413.79,5413.79,5413.79,0],["2019-07-19",5413.79,5413.79,5413.79,5413.79,0],["2019-07-22",5639.37,5639.37,4925.05,4925.05,11200],["2019-07-23",5413.79,5413.79,5413.79,5413.79,100],["2019-07-24",4962.64,4962.64,4962.64,4962.64,100],["2019-07-25",4962.64,4962.64,4962.64,4962.64,0],["2019-07-26",4962.64,4962.64,4962.64,4962.64,0],["2019-07-29",4962.64,4962.64,4962.64,4962.64,0],["2019-07-30",4962.64,4962.64,4962.64,4962.64,0],["2019-07-31",4962.64,4962.64,4962.64,4962.64,0],["2019-08-01",4962.64,4962.64,4962.64,4962.64,0],["2019-08-02",4962.64,4962.64,4962.64,4962.64,0],["2019-08-05",5451.39,5451.39,5451.39,5451.39,100000],["2019-08-06",4962.64,5977.73,4962.64,5977.73,200],["2019-08-07",5451.39,5977.73,5451.39,5977.73,200],["2019-08-08",5977.73,5977.73,5977.73,5977.73,0],["2019-08-09",5451.39,5977.73,5451.39,5977.73,200],["2019-08-12",5977.73,5977.73,5977.73,5977.73,0],["2019-08-13",5451.39,5451.39,5451.39,5451.39,100],["2019-08-14",4962.64,5752.15,4962.64,5752.15,200],["2019-08-15",5225.81,5940.13,5225.81,5940.13,200],["2019-08-16",5413.79,5940.13,5413.79,5940.13,10200],["2019-08-19",5413.79,5940.13,5413.79,5940.13,200],["2019-08-20",5413.79,5413.79,5413.79,5413.79,100],["2019-08-21",4962.64,5714.56,4962.64,5714.56,200],["2019-08-22",5188.22,5714.56,5188.22,5714.56,200],["2019-08-23",5451.39,5451.39,5451.39,5451.39,11000],["2019-08-26",4962.64,5488.98,4962.64,5488.98,200],["2019-08-27",5000.24,5526.58,5000.24,5526.58,200],["2019-08-28",5526.58,5526.58,5526.58,5526.58,0],["2019-08-29",5037.83,5526.58,5037.83,5526.58,200],["2019-08-30",5037.83,5526.58,5037.83,5526.58,200],["2019-09-03",5037.83,5526.58,5037.83,5526.58,200],["2019-09-04",5037.83,5526.58,5037.83,5526.58,200],["2019-09-05",5037.83,5639.37,5037.83,5526.58,20300],["2019-09-06",5037.83,5526.58,5037.83,5526.58,200],["2019-09-09",5639.37,5639.37,5037.83,5564.18,20300],["2019-09-10",5075.43,5601.77,5075.43,5564.18,300],["2019-09-11",5639.37,5639.37,5451.39,5564.18,20200],["2019-09-12",5564.18,5564.18,5564.18,5564.18,0],["2019-09-13",5451.39,5564.18,5451.39,5564.18,200],["2019-09-16",5075.43,5639.37,5075.43,5564.18,400],["2019-09-17",5075.43,5564.18,5075.43,5564.18,200],["2019-09-18",5564.18,5564.18,5564.18,5564.18,0],["2019-09-19",5075.43,5564.18,5075.43,5564.18,200],["2019-09-20",5075.43,5564.18,5075.43,5564.18,200],["2019-09-23",5075.43,5564.18,5075.43,5564.18,200],["2019-09-24",5075.43,5564.18,5075.43,5564.18,200],["2019-09-25",5075.43,5676.96,5075.43,5676.96,200],["2019-09-26",5150.62,5639.37,5150.62,5263.41,110300],["2019-09-27",5263.41,5263.41,5075.43,5075.43,20300],["2019-09-30",4887.45,5075.43,4887.45,5075.43,10100],["2019-10-01",4887.45,4887.45,4887.45,4887.45,100],["2019-10-02",4887.45,4887.45,4887.45,4887.45,0],["2019-10-03",4887.45,4887.45,4887.45,4887.45,0],["2019-10-04",4887.45,4887.45,4887.45,4887.45,0],["2019-10-07",4887.45,4887.45,4887.45,4887.45,0],["2019-10-08",4887.45,4887.45,4887.45,4887.45,0],["2019-10-09",4887.45,4887.45,4887.45,4887.45,0],["2019-10-10",4887.45,4887.45,4887.45,4887.45,0],["2019-10-11",4887.45,4887.45,4887.45,4887.45,0],["2019-10-14",5113.03,5113.03,4887.45,4887.45,7400],["2019-10-15",4887.45,4887.45,4887.45,4887.45,0],["2019-10-16",4887.45,4887.45,4887.45,4887.45,0],["2019-10-17",4887.45,4887.45,4887.45,4887.45,0],["2019-10-18",4887.45,4887.45,4887.45,4887.45,0],["2019-10-21",4887.45,4887.45,4887.45,4887.45,0],["2019-10-22",4887.45,4887.45,4887.45,4887.45,0],["2019-10-23",5263.41,5263.41,5263.41,5263.41,55100],["2019-10-24",4887.45,5639.37,4887.45,5639.37,200],["2019-10-25",5639.37,6165.71,5639.37,6165.71,1100],["2019-10-28",5601.77,5601.77,5601.77,5601.77,100],["2019-10-29",5601.77,5601.77,5601.77,5601.77,191000],["2019-10-30",5113.03,5113.03,5113.03,5113.03,100],["2019-10-31",4887.45,4887.45,4887.45,4887.45,100],["2019-11-01",5376.2,5376.2,4925.05,5338.6,400],["2019-11-04",4887.45,4887.45,4887.45,4887.45,100],["2019-11-05",4887.45,4887.45,4887.45,4887.45,0],["2019-11-06",4887.45,4887.45,4887.45,4887.45,0],["2019-11-07",4887.45,4887.45,4887.45,4887.45,0],["2019-11-08",4887.45,4887.45,4887.45,4887.45,0],["2019-11-11",4887.45,4887.45,4887.45,4887.45,0],["2019-11-12",4887.45,4887.45,4887.45,4887.45,0],["2019-11-13",4887.45,4887.45,4887.45,4887.45,0],["2019-11-14",4624.28,5301.01,4624.28,5301.01,200],["2019-11-15",5301.01,5301.01,5301.01,5301.01,0],["2019-11-18",5301.01,5301.01,5301.01,5301.01,0],["2019-11-19",5301.01,5301.01,5301.01,5301.01,0],["2019-11-20",5301.01,5301.01,5301.01,5301.01,0],["2019-11-21",4812.26,4812.26,4812.26,4812.26,100],["2019-11-22",5263.41,5263.41,5263.41,5263.41,100],["2019-11-25",4774.66,4774.66,4774.66,4774.66,100],["2019-11-26",4774.66,4774.66,4774.66,4774.66,0],["2019-11-27",4774.66,4774.66,4774.66,4774.66,0],["2019-11-28",4774.66,4774.66,4774.66,4774.66,0],["2019-11-29",5225.81,5225.81,5225.81,5225.81,100],["2019-12-02",5225.81,5225.81,5225.81,5225.81,0],["2019-12-03",5225.81,5225.81,5225.81,5225.81,0],["2019-12-04",5225.81,5225.81,5225.81,5225.81,0],["2019-12-05",5225.81,5225.81,5225.81,5225.81,0],["2019-12-06",5225.81,5225.81,5225.81,5225.81,0],["2019-12-09",5225.81,5225.81,5225.81,5225.81,0],["2019-12-10",5263.41,5263.41,4925.05,4925.05,5100],["2019-12-11",4473.9,5075.43,4473.9,5075.43,10100],["2019-12-12",5075.43,5075.43,5075.43,5075.43,0],["2019-12-13",4624.28,5225.81,4624.28,5225.81,200],["2019-12-16",4812.26,5075.43,4812.26,5075.43,60100],["2019-12-17",4774.66,4774.66,4774.66,4774.66,30200],["2019-12-18",5075.43,5075.43,5075.43,5075.43,95000],["2019-12-19",5475.07,5475.07,5475.07,5475.07,35100],["2019-12-20",5035.47,5035.47,5035.47,5035.47,100],["2019-12-23",5035.47,5035.47,5035.47,5035.47,0],["2019-12-24",5035.47,5035.47,5035.47,5035.47,0],["2019-12-25",5035.47,5035.47,5035.47,5035.47,0],["2019-12-26",5435.11,5435.11,5435.11,5435.11,100],["2019-12-27",4955.54,5874.71,4955.54,5874.71,300],["2019-12-30",5355.18,5874.71,5355.18,5874.71,200],["2019-12-31",5355.18,6354.28,5315.21,6314.32,2900],["2020-01-02",5754.82,5754.82,5754.82,5754.82,100],["2020-01-03",5235.29,5235.29,5235.29,5235.29,100],["2020-01-06",5235.29,5235.29,5235.29,5235.29,0],["2020-01-07",5235.29,5235.29,5235.29,5235.29,0],["2020-01-08",5075.43,5075.43,5075.43,5075.43,100],["2020-01-09",5075.43,5075.43,5075.43,5075.43,0],["2020-01-10",5075.43,5075.43,5075.43,5075.43,0],["2020-01-13",5075.43,5075.43,5075.43,5075.43,0],["2020-01-14",5075.43,5075.43,5075.43,5075.43,0],["2020-01-15",5075.43,5075.43,5075.43,5075.43,0],["2020-01-16",5075.43,5075.43,5075.43,5075.43,0],["2020-01-17",5075.43,5075.43,5075.43,5075.43,0],["2020-01-20",5075.43,5075.43,5075.43,5075.43,0],["2020-01-21",5195.32,5555.0,5195.32,5555.0,20100],["2020-01-22",5075.43,5075.43,5075.43,5075.43,5000],["2020-01-30",4635.83,4635.83,4635.83,4635.83,100],["2020-01-31",4635.83,4635.83,4635.83,4635.83,0],["2020-02-03",4635.83,4635.83,4635.83,4635.83,0],["2020-02-04",4635.83,4635.83,4635.83,4635.83,0],["2020-02-05",4635.83,4635.83,4635.83,4635.83,0],["2020-02-06",4635.83,4635.83,4635.83,4635.83,0],["2020-02-07",4635.83,4635.83,4635.83,4635.83,0],["2020-02-10",4635.83,4635.83,4635.83,4635.83,0],["2020-02-11",4635.83,4635.83,4635.83,4635.83,0],["2020-02-12",4635.83,4635.83,4635.83,4635.83,0],["2020-02-13",4635.83,4635.83,4635.83,4635.83,0],["2020-02-14",4635.83,4635.83,4635.83,4635.83,0],["2020-02-17",5075.43,5075.43,5075.43,5075.43,100],["2020-02-18",5075.43,5075.43,5075.43,5075.43,0],["2020-02-19",5075.43,5075.43,5075.43,5075.43,0],["2020-02-20",5075.43,5075.43,5075.43,5075.43,0],["2020-02-21",5075.43,5075.43,5075.43,5075.43,0],["2020-02-24",5555.0,5555.0,5555.0,5555.0,100],["2020-02-25",5555.0,5555.0,5555.0,5555.0,0],["2020-02-26",5555.0,5555.0,5555.0,5555.0,0],["2020-02-27",5235.29,5235.29,5235.29,5235.29,2400],["2020-02-28",5235.29,5235.29,5235.29,5235.29,0],["2020-03-02",5235.29,5235.29,5235.29,5235.29,0],["2020-03-03",5634.93,5634.93,5634.93,5634.93,600],["2020-03-04",5634.93,5634.93,5634.93,5634.93,0],["2020-03-05",5634.93,5634.93,5634.93,5634.93,0],["2020-03-06",5634.93,5634.93,5634.93,5634.93,0],["2020-03-09",5634.93,5634.93,5634.93,5634.93,0],["2020-03-10",6074.53,6074.53,6074.53,6074.53,100],["2020-03-11",6074.53,6074.53,6074.53,6074.53,0],["2020-03-12",6314.32,6314.32,6314.32,6314.32,100],["2020-03-13",6673.99,6673.99,6673.99,6673.99,100],["2020-03-16",6673.99,6673.99,6673.99,6673.99,0],["2020-03-17",7073.63,7073.63,7073.63,7073.63,100],["2020-03-18",7713.06,7713.06,7713.06,7713.06,100],["2020-03-19",7713.06,7713.06,7713.06,7713.06,0],["2020-03-20",7713.06,7713.06,7713.06,7713.06,0],["2020-03-23",7713.06,7713.06,7713.06,7713.06,0],["2020-03-24",6953.74,6953.74,6953.74,6953.74,100],["2020-03-25",7473.27,7473.27,7473.27,7473.27,100],["2020-03-26",7473.27,7473.27,7473.27,7473.27,0],["2020-03-27",7473.27,7473.27,7473.27,7473.27,0],["2020-03-30",7473.27,7473.27,7473.27,7473.27,0],["2020-03-31",7473.27,7473.27,7473.27,7473.27,0],["2020-04-01",6753.92,6753.92,6753.92,6753.92,100],["2020-04-03",6913.78,6913.78,6913.78,6913.78,100],["2020-04-06",6913.78,6913.78,6913.78,6913.78,0],["2020-04-07",6913.78,6913.78,6913.78,6913.78,0],["2020-04-08",6913.78,6913.78,6913.78,6913.78,0],["2020-04-09",6913.78,6913.78,6913.78,6913.78,0],["2020-04-10",6913.78,6913.78,6913.78,6913.78,0],["2020-04-13",6913.78,6913.78,6913.78,6913.78,0],["2020-04-14",6913.78,6913.78,6913.78,6913.78,0],["2020-04-15",6913.78,6913.78,6913.78,6913.78,0],["2020-04-16",6234.39,6753.92,6234.39,6234.39,2800],["2020-04-17",6753.92,6753.92,6594.06,6753.92,1200],["2020-04-20",6114.5,7393.34,6114.5,7393.34,900],["2020-04-21",8072.73,8072.73,8072.73,8072.73,100],["2020-04-22",8072.73,8072.73,8072.73,8072.73,0],["2020-04-23",8072.73,8072.73,8072.73,8072.73,0],["2020-04-24",8072.73,8072.73,8072.73,8072.73,0],["2020-04-27",7273.45,7273.45,7273.45,7273.45,500],["2020-04-28",6554.1,6554.1,6554.1,6554.1,1200],["2020-04-29",6753.92,6753.92,6034.57,6394.24,700],["2020-05-04",6873.81,6873.81,6594.06,6873.81,1200],["2020-05-05",7513.24,7513.24,6873.81,7433.31,300],["2020-05-06",8032.77,8032.77,6713.96,7952.84,3400],["2020-05-07",7193.52,7193.52,7193.52,7193.52,200],["2020-05-08",7872.91,7872.91,7193.52,7193.52,200],["2020-05-11",6634.03,7633.13,6474.17,7553.2,3600],["2020-05-12",6833.85,7233.49,6833.85,7233.49,8200],["2020-05-13",6873.81,7113.6,6673.99,6673.99,4200],["2020-05-14",6354.28,6634.03,6354.28,6634.03,900],["2020-05-15",7113.6,7113.6,7113.6,7113.6,100],["2020-05-18",7113.6,7113.6,7113.6,7113.6,0],["2020-05-19",6953.74,6953.74,6953.74,6953.74,1500],["2020-05-20",6673.99,6713.96,6673.99,6713.96,1000],["2020-05-21",7273.45,7273.45,7273.45,7273.45,500],["2020-05-22",7952.84,7952.84,7273.45,7273.45,1100],["2020-05-25",7273.45,7273.45,7273.45,7273.45,0],["2020-05-26",7353.38,7353.38,6673.99,6833.85,1400],["2020-05-27",7153.56,7153.56,6873.81,6873.81,1100],["2020-05-28",6953.74,7113.6,6873.81,7113.6,3200],["2020-05-29",6873.81,6873.81,6833.85,6833.85,200],["2020-06-01",6993.7,6993.7,6993.7,6993.7,100],["2020-06-02",6793.88,6913.78,6793.88,6913.78,1200],["2020-06-03",6953.74,6953.74,6793.88,6913.78,800],["2020-06-04",6793.88,6793.88,6753.92,6753.92,400],["2020-06-05",6793.88,6793.88,6634.03,6793.88,5000],["2020-06-08",6913.78,6993.7,6793.88,6913.78,7000],["2020-06-09",6913.78,7033.67,6833.85,6953.74,2600],["2020-06-10",6873.81,7033.67,6873.81,7033.67,1100],["2020-06-11",6873.81,6953.74,6793.88,6913.78,5400],["2020-06-12",6833.85,6913.78,6833.85,6913.78,1100],["2020-06-15",6993.7,6993.7,6953.74,6953.74,300],["2020-06-16",6953.74,7393.34,6953.74,7393.34,6200],["2020-06-17",6953.74,7153.56,6953.74,7153.56,300],["2020-06-18",7153.56,7153.56,6993.7,7153.56,2400],["2020-06-19",7153.56,7313.42,7153.56,7313.42,3300],["2020-06-22",7193.52,7513.24,7193.52,7473.27,1700],["2020-06-23",7393.34,7992.8,7393.34,7992.8,2500],["2020-06-24",7832.95,7872.91,7313.42,7313.42,2100],["2020-06-25",7473.27,7473.27,7313.42,7313.42,2100],["2020-06-26",7393.34,7393.34,7313.42,7313.42,4800],["2020-06-29",7193.52,7193.52,7193.52,7193.52,300],["2020-06-30",7313.42,7313.42,6913.78,6913.78,3400],["2020-07-01",7233.49,7233.49,6993.7,7073.63,1100],["2020-07-02",7113.6,7113.6,7113.6,7113.6,600],["2020-07-03",7193.52,7193.52,7193.52,7193.52,600],["2020-07-06",6993.7,7153.56,6993.7,7153.56,1400],["2020-07-07",7153.56,7153.56,7153.56,7153.56,0],["2020-07-08",6993.7,6993.7,6993.7,6993.7,1200],["2020-07-09",7113.6,7193.52,7113.6,7193.52,1500],["2020-07-10",7273.45,7273.45,7273.45,7273.45,200],["2020-07-13",7273.45,7513.24,7273.45,7393.34,12800],["2020-07-14",7513.24,7792.98,7433.31,7792.98,14300],["2020-07-15",8352.48,8352.48,7992.8,7992.8,1700],["2020-07-16",8112.7,8112.7,8112.7,8112.7,200],["2020-07-17",7952.84,7952.84,7832.95,7832.95,2200],["2020-07-20",7593.16,7593.16,7593.16,7593.16,1000],["2020-07-21",7792.98,7792.98,7593.16,7673.09,3200],["2020-07-22",7473.27,7553.2,7433.31,7553.2,1500],["2020-07-23",7553.2,7553.2,7393.34,7513.24,3900],["2020-07-24",7673.09,7673.09,7393.34,7433.31,1500],["2020-07-27",7073.63,7153.56,6833.85,6913.78,3700],["2020-07-28",6913.78,7233.49,6634.03,6953.74,1600],["2020-07-29",7314.3,7314.3,7159.78,7159.78,600],["2020-07-30",6902.23,7262.79,6902.23,7262.79,1300],["2020-07-31",6850.72,7056.76,6850.72,7056.76,1400],["2020-08-03",6953.74,7108.27,6902.23,6953.74,3100],["2020-08-04",6953.74,6953.74,6902.23,6953.74,1100],["2020-08-05",6953.74,6953.74,6953.74,6953.74,200],["2020-08-06",7108.27,7159.78,7056.76,7056.76,500],["2020-08-07",6850.72,7159.78,6850.72,7159.78,7100],["2020-08-10",7211.29,7211.29,7211.29,7211.29,500],["2020-08-11",7108.27,7365.81,7108.27,7365.81,5700],["2020-08-12",7674.87,7674.87,7262.79,7262.79,400],["2020-08-13",7365.81,7674.87,7365.81,7674.87,2100],["2020-08-14",7520.34,7571.85,7520.34,7571.85,1000],["2020-08-17",7571.85,7674.87,7571.85,7674.87,1200],["2020-08-18",7726.38,7983.92,7726.38,7983.92,1500],["2020-08-19",7983.92,7983.92,7777.89,7777.89,700],["2020-08-20",7983.92,7983.92,7777.89,7777.89,600],["2020-08-21",7777.89,8138.45,7777.89,8138.45,800],["2020-08-24",8035.43,8035.43,7777.89,7777.89,4800],["2020-08-25",7777.89,7777.89,7777.89,7777.89,1500],["2020-08-26",7726.38,7726.38,7726.38,7726.38,2900],["2020-08-27",7726.38,7777.89,7726.38,7777.89,2000],["2020-08-28",7777.89,7777.89,7777.89,7777.89,0],["2020-08-31",7726.38,7880.91,7726.38,7880.91,1500],["2020-09-01",7880.91,7880.91,7623.36,7726.38,1600],["2020-09-03",7726.38,7932.41,7726.38,7726.38,2200],["2020-09-04",7880.91,7880.91,7880.91,7880.91,5000],["2020-09-07",7880.91,7880.91,7880.91,7880.91,0],["2020-09-08",7880.91,7880.91,7880.91,7880.91,0],["2020-09-09",7880.91,7880.91,7880.91,7880.91,100],["2020-09-10",7932.41,8499.02,7932.41,8499.02,3200],["2020-09-11",8499.02,8653.54,8499.02,8499.02,11300],["2020-09-14",8602.03,8602.03,8241.47,8499.02,25000],["2020-09-15",8653.54,8653.54,8653.54,8653.54,100],["2020-09-16",8653.54,8653.54,8653.54,8653.54,200],["2020-09-17",8653.54,8653.54,8653.54,8653.54,100],["2020-09-18",8653.54,8653.54,8653.54,8653.54,10300],["2020-09-21",8499.02,8499.02,8499.02,8499.02,1600],["2020-09-22",8396.0,8705.05,8396.0,8705.05,1500],["2020-09-23",8705.05,8705.05,8705.05,8705.05,0],["2020-09-24",8705.05,8705.05,8705.05,8705.05,100],["2020-09-25",8705.05,8705.05,8499.02,8705.05,1700],["2020-09-28",8447.51,8447.51,8396.0,8396.0,1000],["2020-09-29",8396.0,8396.0,8396.0,8396.0,0],["2020-09-30",8447.51,8447.51,8447.51,8447.51,200],["2020-10-01",8447.51,8447.51,8447.51,8447.51,0],["2020-10-02",8241.47,8241.47,8241.47,8241.47,100],["2020-10-05",8292.98,8499.02,8292.98,8499.02,8800],["2020-10-06",8499.02,8653.54,8499.02,8602.03,8500],["2020-10-07",8602.03,8653.54,8602.03,8653.54,11100],["2020-10-08",8396.0,8499.02,8396.0,8396.0,2400],["2020-10-09",8396.0,8602.03,8396.0,8602.03,9700],["2020-10-12",8499.02,8499.02,8447.51,8447.51,1200],["2020-10-13",8344.49,8344.49,8344.49,8344.49,100],["2020-10-14",8344.49,8344.49,8241.47,8241.47,7800],["2020-10-15",8241.47,8241.47,8241.47,8241.47,0],["2020-10-16",8499.02,8499.02,8499.02,8499.02,1000],["2020-10-19",8499.02,8499.02,8499.02,8499.02,0],["2020-10-20",8653.54,8859.58,8550.52,8859.58,9300],["2020-10-21",8859.58,8859.58,8859.58,8859.58,1300],["2020-10-22",8808.07,8808.07,8808.07,8808.07,100],["2020-10-23",8808.07,8808.07,8756.56,8808.07,4000],["2020-10-26",8808.07,8808.07,8808.07,8808.07,5100],["2020-10-27",8859.58,8859.58,8756.56,8756.56,1100],["2020-10-28",8808.07,8808.07,8653.54,8653.54,3500],["2020-10-29",9014.11,9014.11,8292.98,8344.49,7300],["2020-10-30",8911.09,8911.09,8550.52,8705.05,1200],["2020-11-02",8447.51,8447.51,8447.51,8447.51,800],["2020-11-03",8756.56,8756.56,8756.56,8756.56,500],["2020-11-04",8859.58,8859.58,8756.56,8859.58,3300],["2020-11-05",8859.58,8859.58,8859.58,8859.58,5100],["2020-11-06",8859.58,8859.58,8859.58,8859.58,0],["2020-11-09",8859.58,8911.09,8859.58,8911.09,2500],["2020-11-10",9014.11,9014.11,8962.6,8962.6,1400],["2020-11-11",8962.6,8962.6,8962.6,8962.6,0],["2020-11-12",8962.6,9117.13,8962.6,9117.13,200],["2020-11-13",9117.13,9117.13,9117.13,9117.13,0],["2020-11-16",9117.13,9271.65,9117.13,9271.65,4700],["2020-11-17",9271.65,9477.69,9271.65,9426.18,2300],["2020-11-18",9529.2,9529.2,9529.2,9529.2,100],["2020-11-19",9477.69,9477.69,9426.18,9426.18,1000],["2020-11-20",9477.69,9477.69,9477.69,9477.69,700],["2020-11-23",9477.69,9735.24,9477.69,9735.24,4500],["2020-11-24",9941.27,9941.27,9786.74,9941.27,16200],["2020-11-25",10147.31,10147.31,9941.27,9941.27,5100],["2020-11-26",9941.27,10044.29,9941.27,10044.29,300],["2020-11-27",10095.8,10198.82,10095.8,10198.82,5400],["2020-11-30",10404.85,10404.85,10404.85,10404.85,1000],["2020-12-01",10404.85,10404.85,10404.85,10404.85,0],["2020-12-02",10404.85,10404.85,10404.85,10404.85,1000],["2020-12-03",10404.85,10404.85,10404.85,10404.85,310860],["2020-12-04",10404.85,10404.85,10404.85,10404.85,1000],["2020-12-07",10456.36,10456.36,10301.84,10301.84,5500],["2020-12-08",10301.84,10456.36,10301.84,10456.36,1200],["2020-12-09",10456.36,10456.36,10456.36,10456.36,2000],["2020-12-10",10559.38,10713.91,10559.38,10713.91,5100],["2020-12-11",10868.44,10868.44,10456.36,10456.36,264220],["2020-12-14",10507.87,10507.87,10456.36,10507.87,1400],["2020-12-15",10816.93,10816.93,10765.42,10816.93,1500],["2020-12-16",11074.47,11125.98,11074.47,11125.98,4300],["2020-12-17",11504.05,11504.05,11288.01,11288.01,600],["2020-12-18",11504.05,11504.05,11179.99,11342.02,900],["2020-12-21",11342.02,11828.11,11342.02,11396.03,7000],["2020-12-22",11504.05,11504.05,11504.05,11504.05,3400],["2020-12-23",11558.06,11558.06,11504.05,11504.05,2200],["2020-12-24",11504.05,11504.05,11396.03,11504.05,500],["2020-12-25",11396.03,11396.03,11234.0,11396.03,2100],["2020-12-28",11396.03,11504.05,11342.02,11504.05,6700],["2020-12-29",11450.04,11450.04,11396.03,11396.03,2500],["2020-12-30",11342.02,11342.02,11342.02,11342.02,500],["2020-12-31",11342.02,11342.02,11288.01,11342.02,4000],["2021-01-04",11612.07,11612.07,11234.0,11234.0,8100],["2021-01-05",11342.02,11342.02,11071.97,11071.97,5800],["2021-01-06",11071.97,11342.02,11071.97,11342.02,7700],["2021-01-07",11288.01,12044.15,11288.01,11288.01,4500],["2021-01-08",11342.02,11342.02,11125.98,11288.01,1300],["2021-01-11",11342.02,11342.02,11125.98,11288.01,3200],["2021-01-12",11288.01,11288.01,11179.99,11234.0,1400],["2021-01-13",12044.15,12044.15,10801.93,11179.99,13900],["2021-01-14",11504.05,11504.05,11179.99,11342.02,5700],["2021-01-15",11612.07,11612.07,11234.0,11342.02,11500],["2021-01-18",11288.01,11288.01,11179.99,11234.0,500],["2021-01-19",11179.99,11288.01,11071.97,11234.0,2200],["2021-01-20",11071.97,11234.0,11071.97,11234.0,2300],["2021-01-21",10963.95,11558.06,10747.92,10747.92,22200],["2021-01-22",11179.99,11179.99,10747.92,10747.92,5600],["2021-01-25",11071.97,11125.98,10747.92,10747.92,10100],["2021-01-26",10855.94,11017.96,10747.92,10801.93,12500],["2021-01-27",10963.95,10963.95,10315.84,10315.84,10500],["2021-01-28",10315.84,10693.91,9991.78,10639.9,6100],["2021-01-29",9991.78,9991.78,9991.78,9991.78,2000],["2021-02-01",10045.79,10045.79,9775.74,9775.74,1700],["2021-02-02",9775.74,9829.75,9451.69,9505.69,6300],["2021-02-03",10045.79,10423.86,10045.79,10423.86,16700],["2021-02-04",10585.89,10585.89,10531.88,10531.88,1100],["2021-02-05",10585.89,10585.89,10207.82,10207.82,1600],["2021-02-08",10423.86,10423.86,10261.83,10369.85,3600],["2021-02-09",10369.85,10369.85,10369.85,10369.85,0],["2021-02-17",10153.81,10369.85,9991.78,10315.84,2200],["2021-02-18",10099.8,10369.85,10099.8,10315.84,4400],["2021-02-19",10369.85,10369.85,10369.85,10369.85,1100],["2021-02-22",10369.85,10369.85,10099.8,10099.8,9200],["2021-02-23",10099.8,10099.8,10099.8,10099.8,5600],["2021-02-24",10099.8,10315.84,10045.79,10315.84,2100],["2021-02-25",10207.82,10207.82,10153.81,10153.81,4000],["2021-02-26",10045.79,10153.81,9829.75,10153.81,5800],["2021-03-01",10153.81,10315.84,10099.8,10207.82,11400],["2021-03-02",10207.82,10369.85,10207.82,10207.82,3200],["2021-03-03",10207.82,10261.83,10207.82,10261.83,3800],["2021-03-04",10261.83,10261.83,10207.82,10261.83,8400],["2021-03-05",10207.82,10315.84,10153.81,10315.84,4300],["2021-03-08",11125.98,11125.98,10315.84,10531.88,5900],["2021-03-09",10531.88,10963.95,10477.87,10855.94,15200],["2021-03-10",10801.93,11017.96,10801.93,10855.94,26200],["2021-03-11",10855.94,10909.95,10855.94,10909.95,12500],["2021-03-12",11017.96,11179.99,10909.95,11179.99,53800],["2021-03-15",11179.99,11774.1,11179.99,11774.1,25500],["2021-03-16",11504.05,11612.07,11342.02,11342.02,18200],["2021-03-17",11342.02,11450.04,11288.01,11342.02,8300],["2021-03-18",11342.02,11342.02,11234.0,11342.02,13800],["2021-03-19",11071.97,11288.01,11071.97,11234.0,20900],["2021-03-22",11234.0,11450.04,11234.0,11396.03,14500],["2021-03-23",11396.03,11558.06,11288.01,11450.04,19100],["2021-03-24",11342.02,11396.03,11288.01,11342.02,21500],["2021-03-25",11342.02,11450.04,11288.01,11342.02,18200],["2021-03-26",11396.03,11450.04,11234.0,11450.04,7300],["2021-03-29",11450.04,11558.06,11342.02,11450.04,18900],["2021-03-30",11558.06,11828.11,11396.03,11828.11,2400],["2021-03-31",11612.07,11828.11,11612.07,11720.09,6700],["2021-04-01",11666.08,11666.08,11504.05,11612.07,8100],["2021-04-02",11612.07,11666.08,11450.04,11558.06,7700],["2021-04-05",11558.06,11558.06,11504.05,11504.05,7000],["2021-04-06",11558.06,11720.09,11504.05,11666.08,13700],["2021-04-07",11558.06,11882.12,11558.06,11882.12,15000],["2021-04-08",11882.12,11882.12,11612.07,11882.12,9300],["2021-04-09",11882.12,12368.2,11828.11,12368.2,9200],["2021-04-12",12098.16,12368.2,11990.14,12314.2,4900],["2021-04-13",12098.16,12530.23,12098.16,12530.23,46000],["2021-04-14",12152.17,12746.27,12152.17,12476.22,8400],["2021-04-15",12530.23,12800.28,12206.18,12476.22,3900],["2021-04-16",12476.22,12476.22,11936.13,12422.21,10500],["2021-04-19",11936.13,11936.13,11936.13,11936.13,200],["2021-04-20",12368.2,12476.22,12044.15,12476.22,5500],["2021-04-22",12260.19,12260.19,11882.12,12260.19,53800],["2021-04-23",11936.13,11936.13,11936.13,11936.13,120],["2021-04-26",11936.13,12368.2,11936.13,12368.2,8300],["2021-04-27",12314.2,12314.2,12314.2,12314.2,200],["2021-04-28",11504.05,12260.19,11504.05,12260.19,2700],["2021-04-29",11720.09,12152.17,11720.09,12152.17,500],["2021-05-04",12152.17,12314.2,11666.08,12314.2,5700],["2021-05-05",11720.09,12422.21,11720.09,12314.2,5280],["2021-05-06",12314.2,12314.2,11990.14,12314.2,3400],["2021-05-07",12422.21,12422.21,12044.15,12206.18,17400],["2021-05-10",12206.18,12206.18,11990.14,11990.14,13200],["2021-05-11",11990.14,12044.15,11990.14,12044.15,8000],["2021-05-12",11990.14,12260.19,11990.14,12260.19,10800],["2021-05-13",12206.18,12314.2,12152.17,12314.2,12600],["2021-05-14",12314.2,12314.2,12206.18,12260.19,574460],["2021-05-17",11666.08,12422.21,11666.08,12206.18,4400],["2021-05-18",12206.18,12422.21,12206.18,12422.21,11200],["2021-05-19",12479.99,12479.99,12191.1,12248.88,42300],["2021-05-20",12479.99,12479.99,12075.55,12248.88,2600],["2021-05-21",12248.88,12364.44,11035.55,12364.44,6500],["2021-05-24",12364.44,12364.44,11613.33,12364.44,3800],["2021-05-25",11613.33,12075.55,11613.33,12075.55,3000],["2021-05-26",11671.1,12133.33,11671.1,12133.33,12300],["2021-05-27",12248.88,12248.88,11902.21,12133.33,3900],["2021-05-28",11902.21,12133.33,11902.21,12133.33,3300],["2021-05-31",11266.66,12248.88,11266.66,12133.33,13600],["2021-06-01",11902.21,12191.1,11902.21,12133.33,7600],["2021-06-02",11844.44,12133.33,11728.88,12075.55,37500],["2021-06-03",12075.55,12075.55,11728.88,12017.77,568460],["2021-06-04",12075.55,12075.55,11728.88,12017.77,2300],["2021-06-07",11844.44,12017.77,11844.44,11844.44,4800],["2021-06-08",11844.44,12017.77,11786.66,11959.99,56600],["2021-06-09",11844.44,11959.99,11844.44,11959.99,4700],["2021-06-10",12017.77,12133.33,11902.21,11902.21,4100],["2021-06-11",12075.55,12075.55,11844.44,11902.21,2900],["2021-06-14",11902.21,12017.77,11902.21,12017.77,5100],["2021-06-15",11959.99,12017.77,11959.99,12017.77,1100],["2021-06-16",11959.99,11959.99,11959.99,11959.99,100],["2021-06-17",11959.99,12133.33,11902.21,12133.33,1800],["2021-06-18",12075.55,12653.33,11959.99,12595.55,12600],["2021-06-21",12595.55,12711.1,11902.21,12133.33,12100],["2021-06-22",11902.21,12711.1,11902.21,12191.1,2400],["2021-06-23",11959.99,12422.21,11844.44,12422.21,8800],["2021-06-24",11959.99,11959.99,11959.99,11959.99,100],["2021-06-25",12364.44,12364.44,12364.44,12364.44,100],["2021-06-28",12364.44,12364.44,12075.55,12133.33,40900],["2021-06-29",12537.77,12537.77,12537.77,12537.77,500],["2021-06-30",12422.21,12422.21,12422.21,12422.21,200],["2021-07-01",12133.33,12133.33,12017.77,12133.33,1400],["2021-07-02",12191.1,12248.88,11959.99,12248.88,1400],["2021-07-05",11959.99,12191.1,11959.99,12191.1,9100],["2021-07-06",12364.44,12364.44,12133.33,12133.33,900],["2021-07-07",12017.77,12075.55,12017.77,12075.55,700],["2021-07-08",12075.55,12075.55,12075.55,12075.55,300],["2021-07-09",11902.21,12075.55,11902.21,12075.55,300],["2021-07-12",12017.77,12017.77,11902.21,11902.21,1200],["2021-07-13",12075.55,12075.55,12075.55,12075.55,600],["2021-07-14",12075.55,12075.55,12075.55,12075.55,600],["2021-07-15",11844.44,12075.55,11844.44,12075.55,6000],["2021-07-16",12075.55,12075.55,12075.55,12075.55,0],["2021-07-19",11959.99,12075.55,11786.66,11786.66,2200],["2021-07-20",11786.66,12075.55,11786.66,12075.55,2700],["2021-07-21",11844.44,12017.77,11844.44,12017.77,2200],["2021-07-22",12248.88,12248.88,12248.88,12248.88,1000],["2021-07-23",12191.1,12191.1,12191.1,12191.1,300],["2021-07-26",11844.44,12133.33,11844.44,11902.21,5100],["2021-07-27",11613.33,11844.44,11613.33,11844.44,5200],["2021-07-28",11844.44,11844.44,11844.44,11844.44,1100],["2021-07-29",11844.44,11844.44,11844.44,11844.44,0],["2021-07-30",11728.88,11728.88,11671.1,11671.1,2400],["2021-08-02",11786.66,12017.77,11786.66,12017.77,200],["2021-08-03",12017.77,12017.77,12017.77,12017.77,0],["2021-08-04",11959.99,12017.77,11959.99,11959.99,500],["2021-08-05",12017.77,12017.77,11959.99,11959.99,1100],["2021-08-06",12133.33,12133.33,12075.55,12075.55,2100],["2021-08-09",11902.21,12133.33,11902.21,12075.55,5100],["2021-08-10",12133.33,12422.21,12133.33,12422.21,18100],["2021-08-11",12422.21,12711.1,12422.21,12479.99,5400],["2021-08-12",12711.1,12999.99,12653.33,12653.33,9700],["2021-08-13",12653.33,12711.1,12422.21,12422.21,12000],["2021-08-16",12479.99,12711.1,12422.21,12422.21,4400],["2021-08-17",12711.1,12768.88,12595.55,12768.88,15900],["2021-08-18",12999.99,12999.99,12711.1,12768.88,11300],["2021-08-19",12768.88,12999.99,12768.88,12999.99,15500],["2021-08-20",12999.99,13288.88,12826.66,12942.21,14900],["2021-08-23",12884.44,12884.44,12884.44,12884.44,5800],["2021-08-24",12942.21,13231.1,12884.44,12884.44,8200],["2021-08-25",12884.44,13288.88,12884.44,13288.88,1900],["2021-08-26",13288.88,13288.88,13288.88,13288.88,0],["2021-08-27",12999.99,12999.99,12999.99,12999.99,500],["2021-08-30",12999.99,13404.44,12999.99,13404.44,4900],["2021-08-31",13404.44,13404.44,13346.66,13346.66,1900],["2021-09-01",13346.66,13577.77,13346.66,13462.21,15900],["2021-09-06",13462.21,13866.66,13462.21,13751.1,4600],["2021-09-07",13808.88,13808.88,13519.99,13577.77,9200],["2021-09-08",13519.99,13751.1,13519.99,13519.99,3600],["2021-09-09",13808.88,13808.88,13635.55,13635.55,400],["2021-09-10",13635.55,13693.32,13635.55,13693.32,1700],["2021-09-13",13866.66,13924.44,13751.1,13866.66,11100],["2021-09-14",14097.77,14155.55,14097.77,14155.55,6240],["2021-09-15",14444.44,15311.1,14444.44,15137.77,4700],["2021-09-16",15137.77,15599.99,15079.99,15137.77,4800],["2021-09-17",15195.55,15484.43,15195.55,15311.1,3000],["2021-09-20",15368.88,16004.43,15311.1,15311.1,19400],["2021-09-21",15311.1,15311.1,15137.77,15137.77,24000],["2021-09-22",15137.77,15137.77,15022.21,15137.77,9300],["2021-09-23",15195.55,15253.32,15022.21,15195.55,18600],["2021-09-24",15195.55,15195.55,14675.55,15195.55,7000],["2021-09-27",14733.32,14733.32,14733.32,14733.32,500],["2021-09-28",14502.21,15195.55,13808.88,15195.55,1100],["2021-09-29",14039.99,15311.1,14039.99,15195.55,7200],["2021-09-30",15195.55,15195.55,14675.55,15195.55,2900],["2021-10-01",15253.32,15253.32,14791.1,15253.32,5400],["2021-10-04",15137.77,15253.32,15022.21,15253.32,4400],["2021-10-05",15079.99,15311.1,15022.21,15311.1,1300],["2021-10-06",15079.99,15657.77,15079.99,15657.77,5600],["2021-10-07",15311.1,16062.21,15311.1,16062.21,18800],["2021-10-08",15195.55,16062.21,15195.55,16062.21,3500],["2021-10-11",16177.77,16177.77,15773.32,15946.66,13700],["2021-10-12",15542.21,15831.1,15542.21,15831.1,900],["2021-10-13",16062.21,16351.1,15831.1,15831.1,2211],["2021-10-14",15831.1,16639.99,15599.99,15599.99,18500],["2021-10-15",15599.99,15599.99,15079.99,15542.21,7900],["2021-10-18",15195.55,15542.21,15195.55,15542.21,5200],["2021-10-19",15542.21,15542.21,15311.1,15426.66,3500],["2021-10-20",15311.1,15542.21,15311.1,15542.21,200],["2021-10-21",16755.55,16755.55,15253.32,15599.99,16600],["2021-10-22",15599.99,15599.99,15195.55,15542.21,5900],["2021-10-25",15542.21,15542.21,15484.43,15484.43,5900],["2021-10-26",15484.43,15484.43,15253.32,15484.43,4900],["2021-10-27",15368.88,15599.99,15253.32,15484.43,27500],["2021-10-28",15599.99,16871.1,15426.66,16813.32,268000],["2021-10-29",17102.21,17911.1,16755.55,16813.32,42100],["2021-11-01",16813.32,16871.1,16582.21,16582.21,81800],["2021-11-02",16293.32,16639.99,16062.21,16466.66,59400],["2021-11-03",16293.32,16639.99,16293.32,16582.21,46800],["2021-11-04",16582.21,16582.21,16177.77,16466.66,103400],["2021-11-05",16639.99,17044.43,16466.66,16986.66,353300],["2021-11-08",17448.88,18662.21,17333.32,18662.21,95900],["2021-11-09",19008.88,19644.43,18488.88,18662.21,65700],["2021-11-10",18777.77,18777.77,17795.54,18719.99,22600],["2021-11-11",18199.99,18199.99,17622.21,17911.1,66100],["2021-11-12",17795.54,18199.99,17795.54,17911.1,68700],["2021-11-15",18488.88,18488.88,17853.32,17968.88,132300],["2021-11-16",18084.43,18315.54,17795.54,17911.1,50600],["2021-11-17",17911.1,18315.54,17911.1,18142.21,62300],["2021-11-18",18142.21,18142.21,17795.54,17795.54,68280],["2021-11-19",17795.54,18199.99,17564.43,17622.21,81700],["2021-11-22",17679.99,17911.1,16755.55,16928.88,113400],["2021-11-23",17275.54,17622.21,17044.43,17622.21,30100],["2021-11-24",17448.88,17679.99,17217.77,17275.54,41200],["2021-11-25",17333.32,17564.43,17275.54,17391.1,11700],["2021-11-26",17622.21,17622.21,17217.77,17333.32,60500],["2021-11-29",17217.77,17391.1,16755.55,17333.32,88500],["2021-11-30",17213.78,17572.4,17154.01,17393.09,13500],["2021-12-01",17393.09,17393.09,16795.39,17273.55,16400],["2021-12-02",17333.32,17333.32,16855.16,17034.47,7500],["2021-12-03",16496.54,17333.32,16496.54,16855.16,23300],["2021-12-06",16436.77,16735.62,16137.92,16137.92,14100],["2021-12-07",17273.55,17273.55,15779.3,16675.85,28800],["2021-12-08",17034.47,17034.47,16197.69,16675.85,4300],["2021-12-09",16675.85,16914.93,16257.46,16914.93,16100],["2021-12-10",16197.69,17034.47,16197.69,16675.85,4000],["2021-12-13",16675.85,16675.85,16257.46,16616.08,11600],["2021-12-14",16795.39,16795.39,16137.92,16257.46,10800],["2021-12-15",16257.46,16377.0,15898.84,16377.0,14300],["2021-12-16",16137.92,16436.77,16018.38,16436.77,10300],["2021-12-17",16436.77,16436.77,16137.92,16317.23,4600],["2021-12-20",16556.31,16556.31,15839.07,16317.23,2700],["2021-12-21",16018.38,16197.69,15958.61,16018.38,6300],["2021-12-22",16018.38,16257.46,15839.07,16137.92,13100],["2021-12-23",16377.0,16377.0,15898.84,16137.92,2800],["2021-12-24",16137.92,17751.71,15540.22,16914.93,21300],["2021-12-27",16436.77,16616.08,16137.92,16137.92,1900],["2021-12-28",16616.08,16675.85,15839.07,16317.23,6800],["2021-12-29",16317.23,16556.31,16137.92,16377.0,2900],["2021-12-30",16377.0,16377.0,16197.69,16317.23,2700],["2021-12-31",16137.92,16317.23,15898.84,16317.23,8600],["2022-01-04",16137.92,16496.54,16137.92,16257.46,8700],["2022-01-05",16317.23,16317.23,16078.15,16257.46,16000],["2022-01-06",16197.69,16197.69,16018.38,16078.15,3800],["2022-01-07",16078.15,16317.23,16018.38,16018.38,14800],["2022-01-10",15958.61,16018.38,15898.84,16018.38,8300],["2022-01-11",15898.84,16137.92,15839.07,16137.92,8000],["2022-01-12",16137.92,16257.46,15839.07,16078.15,13800],["2022-01-13",15599.99,16317.23,15599.99,16257.46,7300],["2022-01-14",16317.23,16317.23,15839.07,16257.46,6200],["2022-01-17",16735.62,16735.62,15839.07,15898.84,13300],["2022-01-18",15958.61,16197.69,15779.3,15839.07,12400],["2022-01-19",16377.0,16377.0,15779.3,15839.07,15200],["2022-01-20",15839.07,16377.0,15839.07,16317.23,9500],["2022-01-21",16317.23,16436.77,16197.69,16317.23,20000],["2022-01-24",16377.0,16675.85,16137.92,16377.0,27400],["2022-01-25",16137.92,17871.25,16137.92,17871.25,21100],["2022-01-26",16436.77,17034.47,16137.92,16675.85,22400],["2022-01-27",16137.92,16735.62,16137.92,16675.85,8200],["2022-01-28",16377.0,16735.62,16377.0,16735.62,3500],["2022-02-07",16735.62,16735.62,16556.31,16675.85,5700],["2022-02-08",16735.62,16735.62,16616.08,16735.62,800],["2022-02-09",16735.62,16795.39,16675.85,16795.39,9900],["2022-02-10",16735.62,17213.78,16675.85,17213.78,24200],["2022-02-11",16855.16,17393.09,16855.16,17393.09,11600],["2022-02-14",17393.09,17931.02,17034.47,17572.4,26200],["2022-02-15",17632.17,17931.02,17452.86,17931.02,24600],["2022-02-16",17931.02,18050.56,17871.25,17931.02,7600],["2022-02-17",17751.71,17751.71,17691.94,17691.94,5600],["2022-02-18",17751.71,18110.33,17751.71,18110.33,44900],["2022-02-21",18229.87,18289.64,17871.25,18229.87,35700],["2022-02-22",18170.1,18229.87,17931.02,17931.02,15300],["2022-02-23",17751.71,18170.1,17691.94,17871.25,2600],["2022-02-24",17871.25,17931.02,17034.47,17871.25,21300],["2022-02-25",17871.25,17990.79,17871.25,17931.02,12100],["2022-02-28",17931.02,19066.66,17811.48,19066.66,40800],["2022-03-01",19066.66,19066.66,18229.87,18468.95,14200],["2022-03-02",18170.1,18468.95,18110.33,18468.95,13700],["2022-03-03",18588.49,18648.26,17931.02,18468.95,6300],["2022-03-04",18528.72,18648.26,18170.1,18648.26,12900],["2022-03-07",18648.26,18648.26,18289.64,18648.26,23300],["2022-03-08",18588.49,18648.26,18468.95,18528.72,15100],["2022-03-09",18648.26,18887.34,18528.72,18887.34,26500],["2022-03-10",18827.57,19066.66,18767.8,19066.66,11100],["2022-03-11",18947.11,20022.98,18947.11,19724.13,100200],["2022-03-14",19724.13,20321.83,19724.13,20142.52,35400],["2022-03-15",20262.06,21218.38,20142.52,21098.84,39500],["2022-03-16",21098.84,21397.69,20620.68,21158.61,9800],["2022-03-17",21158.61,21158.61,20680.45,20680.45,20100],["2022-03-18",20680.45,20859.76,20560.91,20859.76,14400],["2022-03-21",20859.76,22772.4,20859.76,22473.55,33500],["2022-03-22",22951.71,23011.48,22234.47,22234.47,18900],["2022-03-23",22234.47,22473.55,22114.93,22473.55,8500],["2022-03-24",21696.54,22473.55,21696.54,22473.55,4000],["2022-03-25",22473.55,23908.03,22473.55,23310.33,43300],["2022-03-28",23908.03,24147.11,23370.1,23728.72,24400],["2022-03-29",23908.03,23967.8,23788.49,23908.03,21200],["2022-03-30",23908.03,24027.57,23848.26,23908.03,41500],["2022-03-31",23908.03,23908.03,23609.18,23848.26,12500],["2022-04-01",23310.33,23429.87,23131.02,23310.33,30800],["2022-04-04",23310.33,23310.33,22473.55,22832.17,23300],["2022-04-05",22832.17,22832.17,22413.78,22413.78,26400],["2022-04-06",22593.09,22712.63,22593.09,22593.09,6300],["2022-04-07",23848.26,23848.26,22413.78,22652.86,8400],["2022-04-08",22413.78,22533.32,22234.47,22413.78,13100],["2022-04-12",22413.78,22413.78,21816.08,22055.16,8700],["2022-04-13",22055.16,22055.16,21517.23,21636.77,14300],["2022-04-14",21636.77,21636.77,20979.3,21278.15,24700],["2022-04-15",21816.08,21816.08,21278.15,21517.23,11400],["2022-04-18",22055.16,22473.55,21696.54,21756.31,20700],["2022-04-19",21577.0,22055.16,21457.46,21457.46,32800],["2022-04-20",21457.46,21995.39,21457.46,21696.54,18200],["2022-04-21",21696.54,21696.54,21039.07,21218.38,55300],["2022-04-22",21696.54,21696.54,21158.61,21158.61,17700],["2022-04-25",21218.38,21218.38,20321.83,20680.45,41300],["2022-04-26",20680.45,21517.23,20680.45,21517.23,26900],["2022-04-27",21709.92,21838.38,21003.38,21003.38,8300],["2022-04-28",21774.15,21774.15,20618.0,21453.0,14700],["2022-04-29",21966.84,21966.84,21388.77,21517.23,22700],["2022-05-04",21517.23,21517.23,21003.38,21003.38,31800],["2022-05-05",21709.92,21709.92,21196.08,21453.0,15800],["2022-05-06",21131.85,21453.0,21131.85,21453.0,4300],["2022-05-09",21453.0,21453.0,20810.69,20810.69,10700],["2022-05-10",20810.69,21196.08,20810.69,20874.92,24400],["2022-05-11",20939.15,21838.38,20939.15,21517.23,7500],["2022-05-12",21260.31,21838.38,20939.15,20939.15,13000],["2022-05-13",20874.92,21517.23,20104.16,20104.16,34100],["2022-05-16",20104.16,21453.0,20104.16,20489.54,19000],["2022-05-17",20489.54,22416.46,20104.16,20425.31,19100],["2022-05-18",20553.77,21838.38,20232.62,20425.31,19500],["2022-05-19",20232.62,20361.08,19911.46,20296.85,23600],["2022-05-20",20232.62,21196.08,20232.62,20296.85,33700],["2022-05-23",21067.61,21067.61,20296.85,21003.38,9000],["2022-05-24",21003.38,21003.38,21003.38,21003.38,0],["2022-05-25",20553.77,21388.77,20553.77,21196.08,2700],["2022-05-26",20874.92,20939.15,20682.23,20939.15,7000],["2022-05-27",20874.92,21131.85,20618.0,21067.61,2800],["2022-05-30",21067.61,21067.61,20682.23,20939.15,3200],["2022-05-31",21003.38,21196.08,20874.92,21196.08,10500],["2022-06-01",21196.08,21453.0,21003.38,21453.0,6300],["2022-06-02",21517.23,22287.99,21517.23,21774.15,24700],["2022-06-03",21517.23,21517.23,21196.08,21324.54,4900],["2022-06-06",21774.15,21774.15,21260.31,21774.15,3400],["2022-06-07",21260.31,21517.23,20939.15,21517.23,10300],["2022-06-08",21067.61,21709.92,20939.15,21709.92,4500],["2022-06-09",21260.31,21517.23,21067.61,21067.61,4700],["2022-06-10",21260.31,21517.23,21196.08,21196.08,3800],["2022-06-13",21067.61,21196.08,20618.0,20874.92,7600],["2022-06-14",20874.92,20874.92,20618.0,20682.23,3400],["2022-06-15",20618.0,21131.85,20489.54,20682.23,12700],["2022-06-16",20746.46,21067.61,20746.46,21067.61,200],["2022-06-17",20168.39,21003.38,20168.39,21003.38,4600],["2022-06-20",20296.85,20553.77,20232.62,20232.62,14300],["2022-06-21",20810.69,20810.69,20232.62,20232.62,6200],["2022-06-22",20232.62,20553.77,20232.62,20553.77,7300],["2022-06-23",20489.54,20489.54,20232.62,20489.54,6700],["2022-06-24",20489.54,20489.54,20296.85,20296.85,800],["2022-06-27",20489.54,20489.54,20296.85,20489.54,2300],["2022-06-28",20168.39,20553.77,20168.39,20553.77,2400],["2022-06-29",20618.0,20874.92,20361.08,20361.08,5800],["2022-06-30",20553.77,20874.92,20553.77,20874.92,1500],["2022-07-01",20810.69,20810.69,20810.69,20810.69,500],["2022-07-04",20553.77,20746.46,20553.77,20553.77,14600],["2022-07-05",20682.23,20682.23,20553.77,20553.77,2800],["2022-07-06",20296.85,20425.31,20232.62,20425.31,4500],["2022-07-07",20425.31,20425.31,20361.08,20361.08,1900],["2022-07-08",20361.08,20810.69,20296.85,20810.69,3400],["2022-07-11",20425.31,20810.69,20425.31,20425.31,2400],["2022-07-12",20425.31,20553.77,20425.31,20553.77,1300],["2022-07-13",20553.77,20553.77,20425.31,20425.31,4800],["2022-07-14",20682.23,20746.46,20425.31,20425.31,3900],["2022-07-15",20618.0,20618.0,20425.31,20425.31,2800],["2022-07-18",20425.31,20874.92,20361.08,20874.92,6700],["2022-07-19",20618.0,20874.92,20618.0,20874.92,8700],["2022-07-20",20874.92,21196.08,20874.92,21196.08,10300],["2022-07-21",21196.08,21453.0,21003.38,21131.85,7700],["2022-07-22",21196.08,21324.54,21196.08,21196.08,3200],["2022-07-25",21196.08,22095.3,21196.08,22031.07,24800],["2022-07-26",21196.08,22159.53,21196.08,22159.53,27100],["2022-07-27",21260.31,22159.53,21196.08,22159.53,4900],["2022-07-28",22095.3,22609.15,22095.3,22609.15,8600],["2022-07-29",21645.69,22287.99,21388.77,22287.99,9700],["2022-08-01",22352.23,22480.69,22159.53,22480.69,11300],["2022-08-02",22480.69,22673.38,22480.69,22480.69,3900],["2022-08-03",22480.69,22609.15,22480.69,22609.15,3300],["2022-08-04",22609.15,22737.61,22609.15,22737.61,2500],["2022-08-05",22737.61,23315.68,22737.61,23315.68,19000],["2022-08-08",23315.68,23315.68,22159.53,22480.69,2000],["2022-08-09",22801.84,23058.76,22480.69,23058.76,2100],["2022-08-10",23122.99,23122.99,22994.53,23058.76,3700],["2022-08-11",23122.99,23122.99,22544.92,22866.07,4800],["2022-08-12",22866.07,22866.07,22480.69,22544.92,2100],["2022-08-15",22544.92,22544.92,22223.76,22223.76,9900],["2022-08-16",22287.99,22287.99,21902.61,21902.61,5300],["2022-08-17",22159.53,22159.53,21902.61,21966.84,10000],["2022-08-18",22352.23,22480.69,22287.99,22480.69,1700],["2022-08-19",22159.53,22480.69,22159.53,22480.69,900],["2022-08-22",22159.53,22159.53,21902.61,21902.61,8500],["2022-08-23",21902.61,22480.69,21838.38,22480.69,15000],["2022-08-24",22480.69,22544.92,22480.69,22480.69,3900],["2022-08-25",22480.69,24728.75,22480.69,24022.22,8600],["2022-08-26",22866.07,23636.84,22866.07,23636.84,7300],["2022-08-29",22801.84,23508.37,22801.84,23444.14,5200],["2022-08-30",22801.84,23315.68,22480.69,23315.68,4000],["2022-08-31",22480.69,23122.99,22159.53,23122.99,16200],["2022-09-05",22801.84,22801.84,21645.69,22737.61,16800],["2022-09-06",22480.69,23444.14,22095.3,22673.38,11200],["2022-09-07",22159.53,23058.76,22159.53,23058.76,1400],["2022-09-08",22223.76,22416.46,22159.53,22352.23,8400],["2022-09-09",22480.69,23058.76,22416.46,23058.76,15000],["2022-09-12",22544.92,23058.76,22480.69,22480.69,2600],["2022-09-13",22480.69,22801.84,21838.38,22737.61,15300],["2022-09-14",22352.23,22737.61,21196.08,22673.38,23000],["2022-09-15",22801.84,22801.84,22223.76,22673.38,4200],["2022-09-16",21838.38,22352.23,21838.38,22159.53,2500],["2022-09-19",21838.38,21902.61,21581.46,21838.38,10900],["2022-09-20",21838.38,22480.69,21838.38,22480.69,7400],["2022-09-21",21838.38,22544.92,21838.38,22480.69,2400],["2022-09-22",22416.46,22480.69,22159.53,22159.53,3100],["2022-09-23",22480.69,22480.69,22352.23,22352.23,2000],["2022-09-26",22352.23,22352.23,21838.38,21838.38,16600],["2022-09-27",22480.69,22480.69,21709.92,22352.23,28900],["2022-09-28",21838.38,21838.38,21260.31,21324.54,40500],["2022-09-29",22416.46,22416.46,21324.54,21709.92,6600],["2022-09-30",21517.23,21774.15,20682.23,21774.15,1700],["2022-10-03",21517.23,21774.15,21196.08,21774.15,700],["2022-10-04",20168.39,21517.23,20168.39,21517.23,7800],["2022-10-05",21453.0,21453.0,21196.08,21196.08,3300],["2022-10-06",20682.23,20939.15,20682.23,20874.92,2600],["2022-10-07",20553.77,20553.77,19269.16,20425.31,10900],["2022-10-10",20425.31,20425.31,20425.31,20425.31,600],["2022-10-11",19718.77,20361.08,19718.77,19911.46,2000],["2022-10-12",19526.08,20425.31,19397.62,20425.31,4800],["2022-10-13",20425.31,20682.23,20425.31,20682.23,2300],["2022-10-14",20039.93,20553.77,19911.46,20553.77,8900],["2022-10-17",20232.62,20232.62,19911.46,20232.62,1300],["2022-10-18",20489.54,20553.77,20425.31,20553.77,4600],["2022-10-19",20232.62,20489.54,19911.46,20489.54,2100],["2022-10-20",19654.54,20232.62,19654.54,20232.62,2000],["2022-10-21",19654.54,20104.16,19654.54,20104.16,2100],["2022-10-24",20104.16,20553.77,19654.54,20361.08,5000],["2022-10-25",19333.39,20104.16,19269.16,20039.93,2600],["2022-10-26",19911.46,19911.46,19461.85,19461.85,1500],["2022-10-27",20104.16,20104.16,19012.24,19012.24,5500],["2022-10-28",19269.16,20232.62,19269.16,20232.62,2600],["2022-10-31",19333.39,19911.46,19333.39,19911.46,1300],["2022-11-01",19911.46,20489.54,19911.46,20489.54,2700],["2022-11-02",19911.46,19911.46,19718.77,19847.23,2700],["2022-11-03",19911.46,19911.46,19911.46,19911.46,200],["2022-11-04",20682.23,20682.23,19590.31,19654.54,1000],["2022-11-07",19461.85,19911.46,19397.62,19911.46,2200],["2022-11-08",19012.24,19718.77,19012.24,19718.77,6700],["2022-11-09",19718.77,19718.77,19140.7,19269.16,3300],["2022-11-10",18369.93,19654.54,18369.93,19269.16,1300],["2022-11-11",17663.4,19269.16,17663.4,19269.16,3500],["2022-11-14",19269.16,19269.16,19269.16,19269.16,0],["2022-11-15",17791.86,18562.62,17663.4,18434.16,2100],["2022-11-16",17342.24,18241.47,17342.24,18241.47,5800],["2022-11-17",18562.62,19590.31,17663.4,17663.4,2800],["2022-11-18",18434.16,18883.78,18305.7,18883.78,1200],["2022-11-21",19783.0,19783.0,18305.7,19526.08,5500],["2022-11-22",18626.85,19590.31,18562.62,19590.31,2100],["2022-11-23",19590.31,19590.31,19590.31,19590.31,0],["2022-11-24",17984.55,18434.16,17984.55,18434.16,900],["2022-11-25",19526.08,19526.08,19526.08,19526.08,100],["2022-11-28",19847.23,19911.46,18498.39,18948.01,2400],["2022-11-29",19012.24,19847.23,18626.85,19461.85,4200],["2022-11-30",18819.55,19461.85,18819.55,19461.85,600],["2022-12-01",19847.23,19847.23,19847.23,19847.23,1100],["2022-12-02",19269.16,19269.16,19269.16,19269.16,1300],["2022-12-05",18691.08,20553.77,18691.08,20553.77,4300],["2022-12-06",18626.85,19269.16,18626.85,19269.16,4700],["2022-12-07",18369.93,18948.01,18369.93,18948.01,4500],["2022-12-08",19269.16,19269.16,18626.85,18755.32,7600],["2022-12-09",18755.32,19204.93,18626.85,19204.93,4900],["2022-12-12",18819.55,19783.0,18819.55,19783.0,2500],["2022-12-13",19783.0,19783.0,19783.0,19783.0,0],["2022-12-14",19269.16,20232.62,19269.16,20168.39,700],["2022-12-15",19233.43,19968.04,19233.43,19233.43,2300],["2022-12-16",19366.99,20635.87,18365.25,20301.95,400],["2022-12-19",18832.73,20235.17,18832.73,20034.82,800],["2022-12-20",20034.82,20034.82,20034.82,20034.82,0],["2022-12-21",19700.91,19700.91,19166.65,19500.56,700],["2022-12-22",19433.78,19500.56,18832.73,18832.73,2900],["2022-12-23",20034.82,20034.82,19500.56,19500.56,500],["2022-12-26",18966.3,18966.3,18832.73,18832.73,600],["2022-12-27",19968.04,19968.04,19968.04,19968.04,100],["2022-12-28",19366.99,19366.99,19366.99,19366.99,1000],["2022-12-29",19099.86,19366.99,19099.86,19166.65,3400],["2022-12-30",19099.86,19500.56,19099.86,19500.56,3100],["2023-01-03",19099.86,19767.69,18966.3,19366.99,13400],["2023-01-04",19033.08,19366.99,18765.95,18899.52,4700],["2023-01-05",20569.08,20569.08,19567.34,19567.34,200],["2023-01-06",19366.99,19366.99,18832.73,18832.73,3000],["2023-01-09",18899.52,19300.21,18899.52,18966.3,3200],["2023-01-10",19033.08,19634.13,19033.08,19500.56,400],["2023-01-11",19500.56,19500.56,19500.56,19500.56,200],["2023-01-12",18899.52,19500.56,18832.73,19500.56,5100],["2023-01-13",18899.52,19634.13,18832.73,19233.43,3900],["2023-01-16",19366.99,19366.99,18832.73,19300.21,3200],["2023-01-17",19033.08,19366.99,19033.08,19033.08,4000],["2023-01-18",19300.21,19300.21,19033.08,19300.21,800],["2023-01-19",19300.21,19634.13,19300.21,19634.13,500],["2023-01-27",19300.21,20168.39,19300.21,20034.82,5300],["2023-01-30",20034.82,20034.82,19366.99,19366.99,4100],["2023-01-31",19500.56,19567.34,19433.78,19433.78,600],["2023-02-01",19634.13,19634.13,19634.13,19634.13,200],["2023-02-02",19634.13,19634.13,19634.13,19634.13,100],["2023-02-03",19634.13,19634.13,19634.13,19634.13,0],["2023-02-06",19634.13,19634.13,19634.13,19634.13,0],["2023-02-07",19366.99,19700.91,19233.43,19433.78,2300],["2023-02-08",19366.99,19366.99,19366.99,19366.99,800],["2023-02-09",19433.78,19433.78,19366.99,19366.99,200],["2023-02-10",19366.99,19366.99,19033.08,19099.86,1500],["2023-02-13",19099.86,19099.86,19099.86,19099.86,0],["2023-02-14",19033.08,19300.21,19033.08,19300.21,600],["2023-02-15",19300.21,19300.21,18832.73,18832.73,3900],["2023-02-16",18899.52,18899.52,18832.73,18899.52,2300],["2023-02-17",19033.08,19033.08,18899.52,18899.52,200],["2023-02-20",19233.43,19233.43,18832.73,18899.52,11600],["2023-02-21",19099.86,19099.86,18432.04,18432.04,7500],["2023-02-22",18699.17,19099.86,18498.82,19099.86,10500],["2023-02-23",18899.52,18899.52,18765.95,18832.73,2500],["2023-02-24",18765.95,18765.95,18765.95,18765.95,1000],["2023-02-27",18832.73,18832.73,18565.6,18565.6,11700],["2023-02-28",19567.34,19567.34,18632.38,18632.38,400],["2023-03-01",18632.38,18699.17,18632.38,18699.17,1900],["2023-03-02",18699.17,18699.17,18632.38,18699.17,600],["2023-03-03",18699.17,18699.17,18632.38,18632.38,1500],["2023-03-06",19099.86,19166.65,18498.82,18565.6,3500],["2023-03-07",18765.95,18765.95,18632.38,18699.17,2000],["2023-03-08",18966.3,18966.3,18966.3,18966.3,100],["2023-03-09",18699.17,18699.17,18699.17,18699.17,1200],["2023-03-10",18899.52,18899.52,18899.52,18899.52,100],["2023-03-13",18699.17,18699.17,18632.38,18632.38,300],["2023-03-14",18632.38,18632.38,18565.6,18565.6,1000],["2023-03-15",18632.38,19300.21,18565.6,19300.21,13000],["2023-03-16",18765.95,18765.95,18699.17,18765.95,1200],["2023-03-17",18832.73,18832.73,18832.73,18832.73,700],["2023-03-20",19033.08,19033.08,18699.17,18966.3,9100],["2023-03-21",18765.95,18765.95,18699.17,18699.17,700],["2023-03-22",18699.17,18899.52,18699.17,18832.73,1300],["2023-03-23",18899.52,18966.3,18765.95,18966.3,3800],["2023-03-24",18966.3,19099.86,18966.3,19099.86,6300],["2023-03-27",19233.43,19233.43,19233.43,19233.43,800],["2023-03-28",19233.43,19233.43,18966.3,19099.86,2100],["2023-03-29",18966.3,19233.43,18899.52,19033.08,6400],["2023-03-30",18966.3,19033.08,18899.52,18966.3,5800],["2023-03-31",18966.3,18966.3,18966.3,18966.3,0],["2023-04-03",18832.73,19166.65,18765.95,19033.08,1200],["2023-04-04",19033.08,19033.08,18899.52,18899.52,3100],["2023-04-05",18832.73,19166.65,18832.73,19166.65,3900],["2023-04-06",18765.95,19166.65,18765.95,19166.65,200],["2023-04-07",19033.08,19099.86,19033.08,19099.86,1300],["2023-04-10",19033.08,19366.99,19033.08,19300.21,4800],["2023-04-11",18966.3,19033.08,18899.52,19033.08,3700],["2023-04-12",19366.99,19834.47,19366.99,19834.47,1800],["2023-04-13",19099.86,19700.91,19099.86,19700.91,300],["2023-04-14",19767.69,19834.47,19433.78,19834.47,6400],["2023-04-17",19834.47,19834.47,19834.47,19834.47,0],["2023-04-18",19834.47,19834.47,19834.47,19834.47,0],["2023-04-19",20034.82,20034.82,19700.91,19767.69,900],["2023-04-20",19767.69,19767.69,19767.69,19767.69,0],["2023-04-21",19700.91,19700.91,19366.99,19700.91,2900],["2023-04-24",19767.69,19767.69,19233.43,19700.91,2100],["2023-04-25",19700.91,19700.91,19700.91,19700.91,700],["2023-04-26",19700.91,19700.91,19700.91,19700.91,600],["2023-04-27",19433.78,19834.47,19433.78,19834.47,2000],["2023-04-28",20034.82,20034.82,19901.26,19901.26,800],["2023-05-04",19901.26,19901.26,19767.69,19834.47,700],["2023-05-05",19700.91,19700.91,19433.78,19634.13,800],["2023-05-08",19634.13,19700.91,19500.56,19700.91,10600],["2023-05-09",19700.91,19767.69,19500.56,19767.69,8300],["2023-05-10",19700.91,19834.47,19634.13,19834.47,8500],["2023-05-11",19834.47,19901.26,19767.69,19767.69,2700],["2023-05-12",20034.82,20034.82,19767.69,19968.04,8300],["2023-05-15",20168.39,20168.39,19968.04,20168.39,14100],["2023-05-16",21180.42,21469.57,20240.68,20385.25,5300],["2023-05-17",20963.56,20963.56,19879.23,20457.54,900],["2023-05-18",20023.81,20312.96,20023.81,20240.68,2100],["2023-05-19",20168.39,20168.39,19517.79,20168.39,2100],["2023-05-22",20312.96,20312.96,20168.39,20168.39,600],["2023-05-23",20240.68,20240.68,19879.23,20096.1,11200],["2023-05-24",19734.66,19806.95,19734.66,19806.95,1700],["2023-05-25",19806.95,20096.1,19734.66,20096.1,500],["2023-05-26",20096.1,20096.1,20096.1,20096.1,2000],["2023-05-29",20240.68,20385.25,20240.68,20312.96,2900],["2023-05-30",20312.96,20385.25,19879.23,19879.23,5300],["2023-05-31",20312.96,20312.96,19951.52,20240.68,4300],["2023-06-01",19951.52,19951.52,19879.23,19879.23,1100],["2023-06-02",20096.1,20240.68,20096.1,20240.68,11500],["2023-06-05",19951.52,20312.96,19951.52,20312.96,5600],["2023-06-06",19879.23,20240.68,19879.23,20096.1,2300],["2023-06-07",20240.68,20240.68,19951.52,19951.52,10200],["2023-06-08",19951.52,20023.81,19951.52,20023.81,1700],["2023-06-09",20240.68,20240.68,20023.81,20023.81,1600],["2023-06-12",19879.23,20023.81,19806.95,20023.81,3600],["2023-06-13",20023.81,20168.39,20023.81,20168.39,400],["2023-06-14",20096.1,20096.1,20096.1,20096.1,1100],["2023-06-15",20096.1,20168.39,20096.1,20096.1,5900],["2023-06-16",20168.39,20168.39,20168.39,20168.39,900],["2023-06-19",20168.39,20168.39,20168.39,20168.39,700],["2023-06-20",20096.1,20096.1,20023.81,20023.81,1100],["2023-06-21",20023.81,20023.81,19806.95,19879.23,11600],["2023-06-22",19879.23,20023.81,19879.23,20023.81,4400],["2023-06-23",20096.1,20096.1,19951.52,20096.1,6600],["2023-06-26",20096.1,20096.1,19951.52,20096.1,1400],["2023-06-27",19951.52,20168.39,19951.52,20096.1,1900],["2023-06-28",19951.52,20023.81,19806.95,20023.81,500],["2023-06-29",20023.81,20023.81,19806.95,19879.23,1600],["2023-06-30",19879.23,19879.23,19879.23,19879.23,0],["2023-07-03",19879.23,19879.23,19734.66,19734.66,2900],["2023-07-04",19879.23,19879.23,19590.08,19734.66,1500],["2023-07-05",19734.66,19951.52,19734.66,19951.52,5300],["2023-07-06",19879.23,19879.23,19879.23,19879.23,1100],["2023-07-07",19879.23,19879.23,19879.23,19879.23,0],["2023-07-10",19879.23,19879.23,19879.23,19879.23,4700],["2023-07-11",19806.95,20023.81,19734.66,20023.81,1400],["2023-07-12",19662.37,20023.81,19662.37,20023.81,500],["2023-07-13",20023.81,20023.81,20023.81,20023.81,200],["2023-07-14",19879.23,20168.39,19084.07,19951.52,37500],["2023-07-17",20023.81,20023.81,19590.08,19879.23,9300],["2023-07-18",19879.23,19879.23,19879.23,19879.23,3100],["2023-07-19",19879.23,19951.52,19156.35,19662.37,17300],["2023-07-20",19662.37,19879.23,19662.37,19662.37,3700],["2023-07-21",19517.79,19662.37,19517.79,19590.08,5600],["2023-07-24",19228.64,19445.51,19156.35,19300.93,10300],["2023-07-25",21108.13,21108.13,19300.93,19517.79,2800],["2023-07-26",19445.51,19445.51,19445.51,19445.51,7400],["2023-07-27",19445.51,19445.51,19445.51,19445.51,0],["2023-07-28",19373.22,19373.22,19156.35,19156.35,5600],["2023-07-31",19084.07,19156.35,17710.59,18794.91,60300],["2023-08-01",18867.2,18867.2,18433.47,18650.34,8200],["2023-08-02",18650.34,18794.91,18288.9,18578.05,15300],["2023-08-03",18578.05,18794.91,18505.76,18505.76,5800],["2023-08-04",18433.47,18722.62,18433.47,18433.47,5200],["2023-08-07",18505.76,18722.62,18433.47,18722.62,12100],["2023-08-08",18578.05,18578.05,18505.76,18578.05,2700],["2023-08-09",18578.05,18650.34,18578.05,18578.05,8300],["2023-08-10",18578.05,18650.34,18505.76,18650.34,6100],["2023-08-11",18650.34,18650.34,18578.05,18650.34,3600],["2023-08-14",18578.05,19156.35,18578.05,19156.35,6700],["2023-08-15",19156.35,19156.35,19156.35,19156.35,100],["2023-08-16",19156.35,19156.35,19011.78,19011.78,1200],["2023-08-17",18939.49,18939.49,18939.49,18939.49,2900],["2023-08-18",18794.91,18794.91,18505.76,18505.76,7900],["2023-08-21",18505.76,18794.91,18433.47,18794.91,2200],["2023-08-22",18505.76,18505.76,18433.47,18433.47,4000],["2023-08-23",18578.05,18650.34,18578.05,18650.34,2900],["2023-08-24",18794.91,18794.91,18650.34,18650.34,4200],["2023-08-25",18650.34,18650.34,18505.76,18650.34,700],["2023-08-28",18794.91,18794.91,18578.05,18578.05,2300],["2023-08-29",18650.34,18650.34,18650.34,18650.34,400],["2023-08-30",18722.62,18794.91,18650.34,18650.34,1300],["2023-08-31",18650.34,18722.62,18650.34,18722.62,1200],["2023-09-05",18650.34,18650.34,16915.42,18216.61,97000],["2023-09-06",18216.61,18361.18,18072.03,18361.18,3600],["2023-09-07",18361.18,18361.18,17999.74,18288.9,18000],["2023-09-08",18072.03,18144.32,18072.03,18072.03,13100],["2023-09-11",18072.03,18144.32,17710.59,17782.88,18100],["2023-09-12",17927.46,17999.74,17927.46,17999.74,2000],["2023-09-13",18072.03,18072.03,17927.46,17999.74,2700],["2023-09-14",17927.46,17999.74,17855.17,17855.17,2100],["2023-09-15",17927.46,17927.46,17855.17,17927.46,800],["2023-09-18",18072.03,18072.03,17782.88,17782.88,3100],["2023-09-19",18072.03,18072.03,17927.46,17999.74,1100],["2023-09-20",18072.03,18144.32,18072.03,18144.32,3300],["2023-09-21",18072.03,18072.03,18072.03,18072.03,2100],["2023-09-22",17782.88,18072.03,17710.59,17927.46,16800],["2023-09-25",17927.46,17927.46,17638.3,17638.3,10400],["2023-09-26",17710.59,17710.59,17638.3,17638.3,14200],["2023-09-27",17638.3,17710.59,17421.44,17638.3,8600],["2023-09-28",17710.59,17710.59,17638.3,17638.3,3800],["2023-09-29",17638.3,17927.46,17638.3,17927.46,1500],["2023-10-02",17927.46,17999.74,17927.46,17999.74,200],["2023-10-03",18072.03,18072.03,17493.73,17493.73,2600],["2023-10-04",17349.15,17493.73,17349.15,17493.73,8200],["2023-10-05",17566.01,17566.01,17566.01,17566.01,100],["2023-10-06",17566.01,17710.59,17566.01,17710.59,2300],["2023-10-09",17999.74,18072.03,17927.46,17999.74,1900],["2023-10-10",17999.74,17999.74,17999.74,17999.74,3100],["2023-10-11",17999.74,17999.74,17999.74,17999.74,1000],["2023-10-12",17999.74,17999.74,17855.17,17999.74,1200],["2023-10-13",18288.9,18288.9,17782.88,18072.03,1700],["2023-10-16",17927.46,17999.74,17927.46,17999.74,600],["2023-10-17",17999.74,17999.74,17782.88,17782.88,2800],["2023-10-18",17638.3,17638.3,17493.73,17566.01,6600],["2023-10-19",17566.01,17710.59,17566.01,17710.59,3800],["2023-10-20",17710.59,17710.59,17566.01,17638.3,3700],["2023-10-23",17927.46,17927.46,17421.44,17421.44,2300],["2023-10-24",18072.03,18072.03,17927.46,17999.74,1800],["2023-10-25",17999.74,17999.74,17710.59,17710.59,12500],["2023-10-26",17710.59,17710.59,17421.44,17493.73,1500],["2023-10-27",17710.59,17710.59,17710.59,17710.59,3400],["2023-10-30",17782.88,17782.88,17638.3,17638.3,5100],["2023-10-31",17710.59,17710.59,17493.73,17566.01,2000],["2023-11-01",17493.73,17493.73,17493.73,17493.73,1600],["2023-11-02",17566.01,17566.01,17349.15,17566.01,7500],["2023-11-03",17566.01,17566.01,17566.01,17566.01,600],["2023-11-06",17566.01,17638.3,17566.01,17638.3,1200],["2023-11-07",17638.3,17638.3,17566.01,17638.3,500],["2023-11-08",17566.01,17566.01,17493.73,17566.01,7000],["2023-11-09",17710.59,17855.17,17710.59,17710.59,8400],["2023-11-10",17855.17,17855.17,17855.17,17855.17,1700],["2023-11-13",17855.17,17855.17,17855.17,17855.17,0],["2023-11-14",17927.46,17927.46,17855.17,17855.17,85500],["2023-11-15",17710.59,17927.46,17710.59,17855.17,4100],["2023-11-16",17927.46,17927.46,17855.17,17855.17,1000],["2023-11-17",17710.59,17927.46,17638.3,17927.46,87100],["2023-11-20",17855.17,17927.46,17855.17,17927.46,1100],["2023-11-21",17566.01,17566.01,17566.01,17566.01,300],["2023-11-22",17566.01,17638.3,17566.01,17566.01,88300],["2023-11-23",17566.01,17927.46,17493.73,17927.46,900],["2023-11-24",17060.0,17782.88,17060.0,17782.88,10300],["2023-11-27",17710.59,17710.59,17493.73,17493.73,900],["2023-11-28",17493.73,17493.73,17493.73,17493.73,1200],["2023-11-29",17493.73,17493.73,17493.73,17493.73,0],["2023-11-30",17421.44,17710.59,17276.86,17710.59,1400],["2023-12-01",17566.01,17710.59,17493.73,17710.59,3600],["2023-12-04",17710.59,17782.88,17710.59,17782.88,1200],["2023-12-05",17927.46,17999.74,17855.17,17927.46,1700],["2023-12-06",17999.74,18144.32,17999.74,18144.32,2300],["2023-12-07",18144.32,18144.32,18144.32,18144.32,1600],["2023-12-08",18144.32,18361.18,17927.46,18361.18,2200],["2023-12-11",18144.32,18433.47,18144.32,18361.18,4500],["2023-12-12",18361.18,18433.47,18216.61,18433.47,7100],["2023-12-13",18433.47,18433.47,18288.9,18288.9,1300],["2023-12-14",18216.61,18433.47,18144.32,18433.47,1300],["2023-12-15",18433.47,18659.19,18057.28,18659.19,2900],["2023-12-18",18057.28,18659.19,17982.04,18508.71,8300],["2023-12-19",18057.28,18583.95,18057.28,18583.95,2900],["2023-12-20",18583.95,18809.67,18583.95,18809.67,4300],["2023-12-21",18960.14,19261.1,18960.14,19110.62,300],["2023-12-22",19035.38,19035.38,18734.43,18734.43,700],["2023-12-25",19185.86,19185.86,18734.43,19035.38,10400],["2023-12-26",19035.38,19110.62,19035.38,19035.38,2400],["2023-12-27",19035.38,19035.38,19035.38,19035.38,0],["2023-12-28",19035.38,19035.38,18884.9,18960.14,10400],["2023-12-29",18960.14,19035.38,18960.14,19035.38,300],["2024-01-02",19185.86,20013.48,19185.86,19411.57,3000],["2024-01-03",19411.57,19411.57,19035.38,19336.34,1800],["2024-01-04",18884.9,18884.9,18884.9,18884.9,1300],["2024-01-05",18884.9,19110.62,18884.9,18884.9,7100],["2024-01-08",19185.86,19486.81,18960.14,19486.81,4100],["2024-01-09",19486.81,19486.81,19486.81,19486.81,0],["2024-01-10",19486.81,19486.81,19486.81,19486.81,0],["2024-01-11",19562.05,19863.01,19486.81,19486.81,2600],["2024-01-12",19562.05,19562.05,19562.05,19562.05,800],["2024-01-15",19562.05,19562.05,19562.05,19562.05,0],["2024-01-16",19035.38,19562.05,18809.67,19562.05,9900],["2024-01-17",19562.05,19787.77,19562.05,19787.77,500],["2024-01-18",19562.05,19562.05,19562.05,19562.05,1000],["2024-01-19",19486.81,19712.53,19411.57,19712.53,5100],["2024-01-22",19787.77,19787.77,19712.53,19712.53,2900],["2024-01-23",19787.77,19787.77,19712.53,19712.53,1100],["2024-01-24",19712.53,19863.01,19637.29,19637.29,5700],["2024-01-25",19938.25,19938.25,19712.53,19712.53,4100],["2024-01-26",19712.53,19712.53,19712.53,19712.53,1400],["2024-01-29",20239.2,20239.2,19562.05,19787.77,8700],["2024-01-30",20088.72,20088.72,19938.25,19938.25,400],["2024-01-31",19562.05,19938.25,19562.05,19938.25,3700],["2024-02-01",19938.25,19938.25,19938.25,19938.25,0],["2024-02-02",19637.29,19787.77,19637.29,19787.77,2300],["2024-02-05",19787.77,19787.77,19787.77,19787.77,500],["2024-02-06",19712.53,19712.53,19712.53,19712.53,700],["2024-02-07",19712.53,19712.53,19637.29,19712.53,2800],["2024-02-15",20314.44,20314.44,19562.05,19938.25,23200],["2024-02-16",19863.01,19863.01,19863.01,19863.01,100],["2024-02-19",19863.01,19863.01,19712.53,19863.01,6500],["2024-02-20",19787.77,20163.96,19787.77,20163.96,10700],["2024-02-21",19938.25,20163.96,19863.01,20163.96,2700],["2024-02-22",20239.2,20314.44,20013.48,20163.96,2800],["2024-02-23",20088.72,20163.96,19938.25,20088.72,11100],["2024-02-26",20088.72,20088.72,20088.72,20088.72,4300],["2024-02-27",20088.72,20088.72,20013.48,20088.72,4900],["2024-02-28",20163.96,20163.96,20013.48,20013.48,4300],["2024-02-29",20013.48,20013.48,19938.25,20013.48,2700],["2024-03-01",20013.48,20088.72,20013.48,20088.72,2200],["2024-03-04",20088.72,20239.2,20088.72,20239.2,101000],["2024-03-05",20239.2,20239.2,20239.2,20239.2,0],["2024-03-06",20163.96,20239.2,20163.96,20239.2,2800],["2024-03-07",20163.96,20163.96,19787.77,20163.96,60900],["2024-03-08",20163.96,20163.96,20088.72,20163.96,3900],["2024-03-11",19863.01,20088.72,19863.01,20088.72,1200],["2024-03-12",20088.72,20088.72,20013.48,20013.48,3400],["2024-03-13",20013.48,20013.48,19863.01,19938.25,3500],["2024-03-14",19938.25,20088.72,19712.53,20088.72,13800],["2024-03-15",20013.48,20013.48,19863.01,20013.48,6100],["2024-03-18",19938.25,19938.25,19562.05,19562.05,15500],["2024-03-19",19562.05,19787.77,19486.81,19712.53,5600],["2024-03-20",19712.53,19712.53,19486.81,19486.81,9300],["2024-03-21",19486.81,19562.05,19486.81,19486.81,7000],["2024-03-22",19562.05,19562.05,19411.57,19562.05,5400],["2024-03-25",19411.57,19562.05,19336.34,19562.05,8400],["2024-03-26",19562.05,19562.05,19336.34,19562.05,8300],["2024-03-27",19787.77,19787.77,19787.77,19787.77,100],["2024-03-28",19712.53,19712.53,19712.53,19712.53,100],["2024-03-29",19637.29,19787.77,19411.57,19787.77,5400],["2024-04-01",19411.57,19562.05,19411.57,19562.05,500],["2024-04-02",19562.05,19787.77,19562.05,19637.29,1900],["2024-04-03",19637.29,19712.53,19562.05,19637.29,1500],["2024-04-04",19637.29,19637.29,19411.57,19411.57,5900],["2024-04-05",19562.05,19562.05,19411.57,19486.81,9400],["2024-04-08",19185.86,19261.1,18809.67,19261.1,23100],["2024-04-09",19185.86,19185.86,18960.14,19185.86,14000],["2024-04-10",19185.86,19411.57,19035.38,19336.34,2700],["2024-04-11",19110.62,19185.86,19110.62,19110.62,7300],["2024-04-12",19110.62,20690.63,19110.62,19486.81,16800],["2024-04-15",19486.81,19486.81,19185.86,19261.1,10700],["2024-04-16",19035.38,19110.62,18960.14,18960.14,3300],["2024-04-17",19035.38,19035.38,18057.28,18358.23,34600],["2024-04-19",18508.71,18508.71,17681.09,18057.28,41800],["2024-04-22",18057.28,18057.28,17982.04,18057.28,6300],["2024-04-23",18057.28,18282.99,17605.85,18057.28,19500],["2024-04-24",18057.28,18433.47,17681.09,17831.56,48200],["2024-04-25",17982.04,17982.04,17530.61,17831.56,13700],["2024-04-26",18638.42,18719.11,17912.25,18315.68,20700],["2024-05-02",18154.31,18234.99,17831.56,18154.31,9300],["2024-05-03",18073.62,18073.62,17428.13,17831.56,9900],["2024-05-06",17912.25,17912.25,17750.88,17750.88,11600],["2024-05-07",17750.88,17750.88,17589.51,17589.51,13400],["2024-05-08",17750.88,17750.88,17589.51,17589.51,8300],["2024-05-09",17589.51,17750.88,17589.51,17670.19,2400],["2024-05-10",17750.88,17750.88,17589.51,17750.88,5300],["2024-05-13",17750.88,18073.62,17750.88,17750.88,7600],["2024-05-14",17750.88,17750.88,17589.51,17670.19,1300],["2024-05-15",17670.19,17750.88,17589.51,17750.88,5600],["2024-05-16",17750.88,17831.56,17589.51,17589.51,6200],["2024-05-17",17589.51,17670.19,17589.51,17670.19,3400],["2024-05-20",17670.19,17750.88,17589.51,17670.19,6800],["2024-05-21",17670.19,17670.19,17589.51,17670.19,3000],["2024-05-22",17670.19,17750.88,17508.82,17589.51,8700],["2024-05-23",17589.51,17670.19,17589.51,17670.19,5900],["2024-05-24",17589.51,17670.19,17508.82,17508.82,4000],["2024-05-27",17508.82,17589.51,17508.82,17508.82,4400],["2024-05-28",17589.51,17670.19,17428.13,17670.19,18800],["2024-05-29",17508.82,17589.51,17428.13,17589.51,1100],["2024-05-30",17508.82,17508.82,17428.13,17428.13,3600],["2024-05-31",17428.13,17428.13,17347.45,17428.13,3700],["2024-06-03",17428.13,17508.82,17266.76,17266.76,13700],["2024-06-04",17347.45,17428.13,17347.45,17347.45,4900],["2024-06-05",17428.13,17428.13,17186.08,17266.76,11000],["2024-06-06",17347.45,17347.45,17024.7,17266.76,7200],["2024-06-07",17347.45,17347.45,17266.76,17266.76,17300],["2024-06-10",17266.76,17347.45,17266.76,17347.45,1700],["2024-06-11",17266.76,17266.76,17266.76,17266.76,1100],["2024-06-12",17347.45,17428.13,17347.45,17347.45,5500],["2024-06-13",17508.82,17508.82,16137.16,17347.45,17000],["2024-06-14",17266.76,18154.31,17266.76,17831.56,22100],["2024-06-17",17912.25,17912.25,17750.88,17750.88,9400],["2024-06-18",17831.56,19525.96,17831.56,18638.42,35500],["2024-06-19",19525.96,19525.96,17992.93,18557.73,8300],["2024-06-20",19606.65,19606.65,17992.93,18557.73,5500],["2024-06-21",18557.73,18557.73,17831.56,18557.73,12500],["2024-06-24",18557.73,18719.11,18315.68,18557.73,40700],["2024-06-25",18557.73,18557.73,18557.73,18557.73,3200],["2024-06-26",18557.73,18880.48,18315.68,18880.48,4300],["2024-06-27",18557.73,18880.48,18557.73,18880.48,1300],["2024-06-28",18719.11,18719.11,18557.73,18557.73,8800],["2024-07-01",18557.73,18557.73,18557.73,18557.73,300],["2024-07-02",18557.73,18557.73,18557.73,18557.73,100],["2024-07-03",18557.73,18557.73,18557.73,18557.73,200],["2024-07-04",18557.73,18557.73,18557.73,18557.73,300],["2024-07-05",18315.68,18557.73,18315.68,18557.73,6700],["2024-07-08",18315.68,18557.73,18315.68,18557.73,7500],["2024-07-09",18315.68,18557.73,18315.68,18557.73,2800],["2024-07-10",18315.68,18477.05,18315.68,18477.05,3600],["2024-07-11",18477.05,18477.05,18315.68,18396.36,7000],["2024-07-12",18557.73,18880.48,18557.73,18880.48,11500],["2024-07-15",18880.48,18880.48,18557.73,18638.42,15100],["2024-07-16",18557.73,18880.48,18557.73,18719.11,9500],["2024-07-17",18719.11,18880.48,18396.36,18880.48,13500],["2024-07-18",18638.42,18880.48,18557.73,18880.48,4000],["2024-07-19",18880.48,18880.48,18880.48,18880.48,900],["2024-07-22",18557.73,18638.42,18557.73,18638.42,37000],["2024-07-23",18638.42,18638.42,18477.05,18477.05,5100],["2024-07-24",18557.73,18880.48,18557.73,18638.42,25100],["2024-07-25",18557.73,18557.73,18557.73,18557.73,7500],["2024-07-26",18557.73,18638.42,18557.73,18638.42,7800],["2024-07-29",18557.73,18638.42,18557.73,18557.73,12400],["2024-07-30",18557.73,18638.42,18477.05,18638.42,6800],["2024-07-31",18880.48,19606.65,18880.48,19203.22,9400],["2024-08-01",18638.42,19041.85,18557.73,19041.85,10500],["2024-08-02",18557.73,18557.73,18557.73,18557.73,2000],["2024-08-05",18477.05,18638.42,18477.05,18557.73,18100],["2024-08-06",18477.05,18638.42,18477.05,18557.73,12400],["2024-08-07",18557.73,18557.73,18073.62,18396.36,2700],["2024-08-08",18396.36,18557.73,18154.31,18154.31,2100],["2024-08-09",18154.31,18477.05,18154.31,18477.05,3700],["2024-08-12",18477.05,18477.05,18234.99,18234.99,1300],["2024-08-13",18234.99,18396.36,18073.62,18396.36,3900],["2024-08-14",18396.36,18396.36,18396.36,18396.36,100],["2024-08-15",17992.93,18396.36,17992.93,18396.36,400],["2024-08-16",18315.68,18396.36,18315.68,18396.36,3600],["2024-08-19",18396.36,18396.36,18154.31,18315.68,4300],["2024-08-20",18477.05,18477.05,18315.68,18477.05,800],["2024-08-21",18477.05,18477.05,18315.68,18315.68,300],["2024-08-22",18799.79,18799.79,18557.73,18557.73,1300],["2024-08-23",18477.05,18719.11,18477.05,18719.11,1600],["2024-08-26",18719.11,18719.11,18557.73,18557.73,1000],["2024-08-27",18477.05,18477.05,18234.99,18234.99,1200],["2024-08-28",17992.93,17992.93,17992.93,17992.93,3200],["2024-08-29",18477.05,18477.05,18315.68,18315.68,300],["2024-08-30",18557.73,18557.73,18557.73,18557.73,6200],["2024-09-04",18557.73,18557.73,18315.68,18315.68,1600],["2024-09-05",18315.68,18315.68,18315.68,18315.68,200],["2024-09-06",18234.99,18234.99,17912.25,17912.25,3000],["2024-09-09",17912.25,17912.25,17912.25,17912.25,0],["2024-09-10",17992.93,18477.05,17670.19,18154.31,7600],["2024-09-11",18073.62,18073.62,17992.93,17992.93,500],["2024-09-12",17992.93,17992.93,17992.93,17992.93,0],["2024-09-13",18477.05,18719.11,18477.05,18557.73,3900],["2024-09-16",18557.73,18557.73,18557.73,18557.73,5100],["2024-09-17",18154.31,18154.31,17750.88,18154.31,11000],["2024-09-18",18073.62,18073.62,18073.62,18073.62,1500],["2024-09-19",17912.25,18154.31,17750.88,18154.31,4000],["2024-09-20",18396.36,18396.36,18396.36,18396.36,100],["2024-09-23",17831.56,18154.31,17831.56,18154.31,600],["2024-09-24",18154.31,18154.31,18154.31,18154.31,500],["2024-09-25",18154.31,18396.36,17750.88,18396.36,5800],["2024-09-26",18396.36,18396.36,18396.36,18396.36,600],["2024-09-27",18396.36,18396.36,18315.68,18315.68,400],["2024-09-30",17750.88,18234.99,17750.88,18234.99,200],["2024-10-01",18396.36,18557.73,18315.68,18315.68,1500],["2024-10-02",18315.68,18315.68,18315.68,18315.68,0],["2024-10-03",17992.93,18315.68,17750.88,18315.68,6900],["2024-10-04",18073.62,18315.68,18073.62,18315.68,2700],["2024-10-07",18073.62,18396.36,18073.62,18315.68,8600],["2024-10-08",18234.99,18396.36,18234.99,18315.68,2500],["2024-10-09",18557.73,18557.73,18315.68,18315.68,1600],["2024-10-10",18477.05,18477.05,18315.68,18315.68,9800],["2024-10-11",18315.68,18315.68,18315.68,18315.68,2500],["2024-10-14",18315.68,18315.68,18315.68,18315.68,2600],["2024-10-15",18396.36,18396.36,18396.36,18396.36,900],["2024-10-16",18315.68,18315.68,18315.68,18315.68,1400],["2024-10-17",18315.68,18315.68,18154.31,18315.68,21500],["2024-10-18",17992.93,18315.68,17912.25,18315.68,7300],["2024-10-21",18154.31,18154.31,18154.31,18154.31,4000],["2024-10-22",18154.31,18154.31,18154.31,18154.31,600],["2024-10-23",18154.31,18154.31,18154.31,18154.31,0],["2024-10-24",17992.93,17992.93,17831.56,17831.56,4900],["2024-10-25",17912.25,18154.31,17912.25,18154.31,500],["2024-10-28",18154.31,18154.31,17750.88,17912.25,3400],["2024-10-29",17831.56,17912.25,17831.56,17912.25,1500],["2024-10-30",17992.93,17992.93,17992.93,17992.93,500],["2024-10-31",17992.93,17992.93,17992.93,17992.93,500],["2024-11-01",17992.93,17992.93,17992.93,17992.93,0],["2024-11-04",17992.93,17992.93,17992.93,17992.93,0],["2024-11-05",17750.88,17992.93,17750.88,17912.25,4600],["2024-11-06",17750.88,17750.88,17750.88,17750.88,300],["2024-11-07",17831.56,17831.56,17750.88,17831.56,1400],["2024-11-08",17750.88,17750.88,17589.51,17670.19,2800],["2024-11-11",17670.19,17992.93,17670.19,17912.25,2100],["2024-11-12",17750.88,17750.88,17750.88,17750.88,200],["2024-11-13",17750.88,17831.56,17750.88,17831.56,1400],["2024-11-14",17912.25,17912.25,17750.88,17750.88,600],["2024-11-15",17750.88,17750.88,17750.88,17750.88,700],["2024-11-18",17750.88,17750.88,17750.88,17750.88,100],["2024-11-19",17750.88,17750.88,17508.82,17750.88,1000],["2024-11-20",17670.19,17912.25,17670.19,17831.56,500],["2024-11-21",17750.88,17750.88,17670.19,17750.88,4300],["2024-11-22",17750.88,17750.88,17589.51,17589.51,1000],["2024-11-25",17589.51,17589.51,17589.51,17589.51,1500],["2024-11-26",17508.82,17589.51,17508.82,17589.51,400],["2024-11-27",17670.19,17750.88,17589.51,17750.88,500],["2024-11-28",17508.82,17589.51,17105.39,17589.51,9700],["2024-11-29",17589.51,17589.51,17589.51,17589.51,3800],["2024-12-02",17589.51,17670.19,17508.82,17589.51,3300],["2024-12-03",17589.51,17589.51,17508.82,17589.51,4800],["2024-12-04",17508.82,17589.51,17508.82,17589.51,6500],["2024-12-05",17589.51,17589.51,17508.82,17589.51,2700],["2024-12-06",17589.51,17589.51,17589.51,17589.51,500],["2024-12-09",17589.51,17589.51,17428.13,17589.51,5500],["2024-12-10",17347.45,17508.82,17347.45,17428.13,5300],["2024-12-11",17428.13,17428.13,17266.76,17428.13,2100],["2024-12-12",17508.82,17589.51,17508.82,17589.51,600],["2024-12-13",17589.51,17589.51,17589.51,17589.51,0],["2024-12-16",17589.51,17589.51,17589.51,17589.51,1400],["2024-12-17",17589.51,17589.51,17508.82,17508.82,1200],["2024-12-18",17508.82,17589.51,17508.82,17589.51,800],["2024-12-19",17428.13,17428.13,17428.13,17428.13,100],["2024-12-20",17589.51,17589.51,17428.13,17428.13,5700],["2024-12-23",17428.13,17589.51,17428.13,17508.82,1300],["2024-12-24",17589.51,17589.51,17589.51,17589.51,2700],["2024-12-25",17589.51,17589.51,17347.45,17508.82,9400],["2024-12-26",17508.82,17508.82,17347.45,17347.45,11400],["2024-12-27",17428.13,17428.13,17347.45,17347.45,7100],["2024-12-30",17347.45,17508.82,17347.45,17508.82,5600],["2024-12-31",17508.82,17508.82,17508.82,17508.82,0],["2025-01-02",17589.51,19203.22,17589.51,18880.48,6600],["2025-01-03",18315.68,18315.68,18315.68,18315.68,100],["2025-01-06",18073.62,18073.62,17347.45,18073.62,7800],["2025-01-07",18073.62,18073.62,18073.62,18073.62,0],["2025-01-08",18073.62,18073.62,18073.62,18073.62,0],["2025-01-09",17992.93,17992.93,17589.51,17589.51,500],["2025-01-10",17589.51,17589.51,17589.51,17589.51,0],["2025-01-13",17508.82,17670.19,16944.02,17670.19,5400],["2025-01-14",17266.76,17347.45,17266.76,17347.45,3600],["2025-01-15",17508.82,17589.51,17508.82,17508.82,1600],["2025-01-16",17508.82,17508.82,17508.82,17508.82,0],["2025-01-17",17670.19,17750.88,17670.19,17750.88,1000],["2025-01-20",17750.88,17750.88,17750.88,17750.88,1400],["2025-01-21",17912.25,17912.25,17912.25,17912.25,2600],["2025-01-22",18073.62,18315.68,18073.62,18315.68,4900],["2025-01-23",18315.68,18315.68,18315.68,18315.68,100],["2025-01-24",18315.68,18315.68,18315.68,18315.68,0],["2025-02-03",18315.68,19041.85,18315.68,18557.73,8000],["2025-02-04",18880.48,18961.16,18557.73,18557.73,7000],["2025-02-05",18961.16,18961.16,17347.45,18799.79,6100],["2025-02-06",18557.73,18557.73,18557.73,18557.73,1000],["2025-02-07",18557.73,18557.73,18557.73,18557.73,1200],["2025-02-10",18477.05,18557.73,17912.25,18234.99,5900],["2025-02-11",18234.99,18234.99,17992.93,17992.93,3200],["2025-02-12",18234.99,18315.68,18073.62,18073.62,700],["2025-02-13",18073.62,18234.99,18073.62,18234.99,2300],["2025-02-14",18315.68,18315.68,18315.68,18315.68,1800],["2025-02-17",18315.68,18315.68,18154.31,18234.99,11700],["2025-02-18",18234.99,18315.68,18234.99,18315.68,8200],["2025-02-19",18234.99,18234.99,18154.31,18154.31,2200],["2025-02-20",18396.36,18961.16,18154.31,18154.31,13700],["2025-02-21",18396.36,18557.73,18315.68,18477.05,5400],["2025-02-24",18396.36,18477.05,18396.36,18477.05,8600],["2025-02-25",18477.05,18638.42,18477.05,18557.73,26000],["2025-02-26",18557.73,18961.16,18557.73,18961.16,10900],["2025-02-27",18799.79,18880.48,18719.11,18880.48,21400],["2025-02-28",18799.79,18799.79,18719.11,18719.11,16600],["2025-03-03",18638.42,18719.11,18638.42,18719.11,5100],["2025-03-04",18638.42,18719.11,18638.42,18719.11,10300],["2025-03-05",18638.42,18638.42,18638.42,18638.42,100],["2025-03-06",18638.42,18799.79,18638.42,18638.42,9300],["2025-03-07",18638.42,18638.42,18638.42,18638.42,8300],["2025-03-10",18719.11,18719.11,18557.73,18638.42,6100],["2025-03-11",18557.73,18880.48,18557.73,18638.42,15800],["2025-03-12",18880.48,18880.48,18557.73,18719.11,5500],["2025-03-13",18638.42,18638.42,18557.73,18557.73,1200],["2025-03-14",18557.73,18719.11,18477.05,18719.11,9500],["2025-03-17",18477.05,18880.48,18396.36,18880.48,2100],["2025-03-18",18880.48,18880.48,18880.48,18880.48,0],["2025-03-19",18880.48,18961.16,18557.73,18557.73,5600],["2025-03-20",18557.73,18557.73,18557.73,18557.73,0],["2025-03-21",18073.62,18719.11,18073.62,18719.11,5500],["2025-03-24",18961.16,18961.16,18557.73,18719.11,5000],["2025-03-25",18719.11,18961.16,18719.11,18880.48,24900],["2025-03-26",18880.48,18961.16,18719.11,18880.48,4500],["2025-03-27",18799.79,18961.16,18799.79,18961.16,13200],["2025-03-28",18880.48,18880.48,18719.11,18799.79,2600],["2025-03-31",18719.11,19364.59,18719.11,19283.91,32000],["2025-04-01",19364.59,19364.59,19203.22,19203.22,1200],["2025-04-02",19364.59,19364.59,19122.54,19203.22,4500],["2025-04-03",18880.48,18880.48,17750.88,18073.62,30900],["2025-04-04",18396.36,18396.36,17347.45,17912.25,17700],["2025-04-08",17347.45,17750.88,16540.59,16540.59,22800],["2025-04-09",16459.9,16782.65,16459.9,16540.59,12000],["2025-04-10",17992.93,18154.31,17992.93,18154.31,6600],["2025-04-11",17912.25,18154.31,17347.45,17750.88,16100],["2025-04-14",17912.25,17912.25,17831.56,17912.25,900],["2025-04-15",18073.62,18154.31,18073.62,18154.31,1200],["2025-04-16",18154.31,18234.99,17831.56,17912.25,8100],["2025-04-17",18073.62,18073.62,18073.62,18073.62,500],["2025-04-18",18154.31,18315.68,18154.31,18315.68,700],["2025-04-21",18396.36,18396.36,17750.88,18234.99,5600],["2025-04-22",17750.88,18154.31,16459.9,17589.51,14100],["2025-04-23",17670.19,17750.88,17589.51,17750.88,3200],["2025-04-24",17428.13,17750.88,17428.13,17508.82,3700],["2025-04-25",17508.82,17589.51,17508.82,17589.51,5000],["2025-04-28",17750.88,19283.91,17750.88,18719.11,19700],["2025-04-29",18880.48,18961.16,18799.79,18880.48,6000],["2025-05-05",19041.85,19122.54,18719.11,18961.16,7500],["2025-05-06",19283.91,19283.91,18719.11,19203.22,20600],["2025-05-07",19203.22,19203.22,18961.16,19122.54,27500],["2025-05-08",19283.91,19283.91,18234.99,18961.16,13600],["2025-05-09",18961.16,19122.54,18557.73,19122.54,19500],["2025-05-12",19122.54,19364.59,19041.85,19283.91,41700],["2025-05-13",19364.59,19687.34,19364.59,19525.96,42900],["2025-05-14",19606.65,19848.71,19606.65,19687.34,48300],["2025-05-15",19865.5,19865.5,18707.42,19063.76,14900],["2025-05-16",19509.17,19509.17,18351.09,18885.59,19800],["2025-05-19",18351.09,18707.42,18172.93,18351.09,15400],["2025-05-20",18351.09,18351.09,18172.93,18262.01,8400],["2025-05-21",18083.84,18083.84,17816.59,18083.84,23800],["2025-05-22",18083.84,18172.93,17994.76,17994.76,12700],["2025-05-23",17994.76,18083.84,17905.68,17994.76,10100],["2025-05-26",18172.93,18351.09,18172.93,18262.01,17400],["2025-05-27",18529.26,18529.26,18262.01,18351.09,1100],["2025-05-28",18351.09,18618.34,18262.01,18440.17,3100],["2025-05-29",18351.09,18707.42,18351.09,18351.09,2800],["2025-05-30",18351.09,18351.09,18172.93,18172.93,9600],["2025-06-02",18172.93,18262.01,18172.93,18262.01,700],["2025-06-03",18262.01,18262.01,18172.93,18262.01,4600],["2025-06-04",18262.01,18262.01,17994.76,17994.76,2100],["2025-06-05",18618.34,18618.34,18172.93,18172.93,800],["2025-06-06",18262.01,18262.01,18083.84,18083.84,700],["2025-06-09",18351.09,18351.09,18083.84,18083.84,3600],["2025-06-10",18172.93,18262.01,18083.84,18172.93,7000],["2025-06-11",18172.93,18262.01,18172.93,18262.01,1600],["2025-06-12",18262.01,18351.09,18262.01,18262.01,3400],["2025-06-13",18262.01,18262.01,18172.93,18262.01,15800],["2025-06-16",18083.84,18351.09,18083.84,18262.01,9100],["2025-06-17",18262.01,18351.09,18172.93,18262.01,13900],["2025-06-18",18351.09,18351.09,18262.01,18351.09,6700],["2025-06-19",18262.01,18262.01,18262.01,18262.01,2500],["2025-06-20",18262.01,18351.09,18262.01,18262.01,5500],["2025-06-23",18262.01,18262.01,18172.93,18172.93,4000],["2025-06-24",18172.93,18262.01,18172.93,18172.93,1800],["2025-06-25",18172.93,18262.01,18172.93,18262.01,500],["2025-06-26",18262.01,18262.01,18172.93,18172.93,1500],["2025-06-27",18172.93,18172.93,18172.93,18172.93,8500],["2025-06-30",18172.93,18262.01,18172.93,18262.01,900],["2025-07-01",18262.01,18262.01,18262.01,18262.01,1600],["2025-07-02",18262.01,18351.09,18262.01,18262.01,1600],["2025-07-03",18262.01,18440.17,18262.01,18262.01,2000],["2025-07-04",18262.01,18351.09,18262.01,18262.01,700],["2025-07-07",18351.09,18351.09,18262.01,18351.09,2700],["2025-07-08",18351.09,18351.09,18262.01,18351.09,2500],["2025-07-09",18351.09,18440.17,18262.01,18351.09,5500],["2025-07-10",18351.09,19598.25,18351.09,18351.09,2900],["2025-07-11",18529.26,20132.75,18529.26,19420.09,4500],["2025-07-14",19152.84,19152.84,18707.42,18707.42,1500],["2025-07-15",18707.42,18707.42,18618.34,18707.42,1600],["2025-07-16",18707.42,18707.42,18618.34,18618.34,600],["2025-07-17",18440.17,18529.26,18440.17,18529.26,1400],["2025-07-18",20043.67,20043.67,18707.42,18707.42,4800],["2025-07-21",19420.09,19420.09,19152.84,19152.84,8200],["2025-07-22",19063.76,19063.76,18707.42,18707.42,2600],["2025-07-23",18974.67,19152.84,18707.42,18707.42,8700],["2025-07-24",18707.42,19152.84,18707.42,19152.84,9000],["2025-07-25",18707.42,19063.76,18529.26,19063.76,14600],["2025-07-28",19063.76,19063.76,18707.42,18974.67,5800],["2025-07-29",18974.67,18974.67,18707.42,18707.42,12500],["2025-07-30",18974.67,18974.67,18707.42,18707.42,9600],["2025-07-31",18707.42,18974.67,18707.42,18974.67,4600],["2025-08-01",18707.42,19063.76,18707.42,18974.67,7200],["2025-08-04",18974.67,18974.67,18707.42,18974.67,11800],["2025-08-05",18974.67,18974.67,18796.51,18796.51,4300],["2025-08-06",19063.76,19063.76,19063.76,19063.76,6500],["2025-08-07",19152.84,19152.84,19152.84,19152.84,8200],["2025-08-08",19152.84,19241.92,19152.84,19241.92,5400],["2025-08-11",19241.92,19241.92,19063.76,19241.92,3100],["2025-08-12",19241.92,19776.42,19241.92,19241.92,5300],["2025-08-13",19241.92,19331.0,19241.92,19241.92,2500],["2025-08-14",19241.92,19331.0,19241.92,19241.92,600],["2025-08-15",19241.92,19241.92,19063.76,19063.76,8300],["2025-08-18",19063.76,19063.76,18885.59,18974.67,7800],["2025-08-19",19152.84,19152.84,19152.84,19152.84,1700],["2025-08-20",19152.84,19331.0,18974.67,19331.0,3400],["2025-08-21",19152.84,19152.84,18974.67,19063.76,5500],["2025-08-22",19063.76,19152.84,19063.76,19063.76,6000],["2025-08-25",19063.76,19152.84,18974.67,19063.76,9000],["2025-08-26",19152.84,19331.0,19152.84,19331.0,6000],["2025-08-27",19063.76,19152.84,19063.76,19152.84,2800],["2025-08-28",19063.76,19241.92,19063.76,19241.92,10100],["2025-08-29",19241.92,19241.92,19063.76,19063.76,2200],["2025-09-03",19063.76,19063.76,19063.76,19063.76,2200],["2025-09-04",19063.76,19241.92,18974.67,19241.92,1100],["2025-09-05",19063.76,19241.92,19063.76,19063.76,4900],["2025-09-08",19152.84,19331.0,19152.84,19241.92,4500],["2025-09-09",19241.92,19241.92,19241.92,19241.92,0],["2025-09-10",19420.09,19509.17,19331.0,19331.0,4600],["2025-09-11",19331.0,19420.09,19241.92,19420.09,24700],["2025-09-12",19420.09,19865.5,19420.09,19687.34,8000],["2025-09-15",19687.34,19954.59,19687.34,19865.5,17000],["2025-09-16",19776.42,19954.59,19687.34,19687.34,5200],["2025-09-17",19954.59,19954.59,19776.42,19954.59,700],["2025-09-18",19865.5,19865.5,19776.42,19865.5,700],["2025-09-19",19954.59,19954.59,19687.34,19776.42,6700],["2025-09-22",19687.34,20132.75,19687.34,19776.42,24100],["2025-09-23",19776.42,20043.67,19776.42,19954.59,3100],["2025-09-24",20043.67,20043.67,19687.34,19865.5,1100],["2025-09-25",20043.67,20043.67,19865.5,19865.5,3100],["2025-09-26",20043.67,20400.0,19954.59,19954.59,7700],["2025-09-29",20221.83,20221.83,19954.59,19954.59,2500],["2025-09-30",20043.67,20132.75,19954.59,20132.75,5900],["2025-10-01",20221.83,20221.83,20132.75,20132.75,2000],["2025-10-02",20132.75,20132.75,20132.75,20132.75,48000],["2025-10-03",20221.83,20221.83,20043.67,20043.67,7300],["2025-10-06",20132.75,20132.75,20043.67,20043.67,500],["2025-10-07",20043.67,20132.75,20043.67,20043.67,18500],["2025-10-08",20221.83,20221.83,20221.83,20221.83,100],["2025-10-09",20043.67,20310.92,19865.5,20221.83,3100],["2025-10-10",20043.67,20310.92,20043.67,20043.67,4700],["2025-10-13",20043.67,20221.83,20043.67,20221.83,27000],["2025-10-14",20043.67,20221.83,20043.67,20043.67,3500],["2025-10-15",20221.83,20221.83,20043.67,20043.67,400],["2025-10-16",20221.83,20221.83,20132.75,20132.75,400],["2025-10-17",20221.83,20221.83,20132.75,20132.75,7200],["2025-10-20",20043.67,20132.75,19865.5,20043.67,60700],["2025-10-21",19954.59,19954.59,19241.92,19241.92,6900],["2025-10-22",19687.34,19776.42,19687.34,19687.34,10500],["2025-10-23",19509.17,19509.17,19509.17,19509.17,100],["2025-10-24",19509.17,19509.17,19152.84,19509.17,6700],["2025-10-27",19152.84,19509.17,19063.76,19152.84,4600],["2025-10-28",18974.67,19063.76,18796.51,18796.51,9000],["2025-10-29",19152.84,19152.84,18707.42,18885.59,8500],["2025-10-30",18885.59,18885.59,18796.51,18796.51,2600],["2025-10-31",19152.84,19152.84,18618.34,19152.84,12200],["2025-11-03",19063.76,19063.76,18974.67,18974.67,2100],["2025-11-04",18974.67,18974.67,18796.51,18885.59,3500],["2025-11-05",18796.51,18885.59,18707.42,18707.42,4900],["2025-11-06",18796.51,18796.51,18796.51,18796.51,200],["2025-11-07",18796.51,18974.67,18707.42,18974.67,7200],["2025-11-10",18974.67,18974.67,18974.67,18974.67,500],["2025-11-11",18885.59,18885.59,18885.59,18885.59,1500],["2025-11-12",19063.76,19063.76,19063.76,19063.76,600],["2025-11-13",19063.76,19063.76,19063.76,19063.76,0],["2025-11-14",19152.84,19152.84,19152.84,19152.84,200],["2025-11-17",19241.92,19241.92,19241.92,19241.92,100],["2025-11-18",19241.92,19241.92,19241.92,19241.92,0],["2025-11-19",19241.92,19241.92,19241.92,19241.92,0],["2025-11-20",19063.76,19063.76,18974.67,18974.67,1800],["2025-11-21",19063.76,19152.84,18974.67,19152.84,4300],["2025-11-24",19241.92,19241.92,19063.76,19152.84,4200],["2025-11-25",19152.84,19152.84,19152.84,19152.84,0],["2025-11-26",18974.67,19152.84,18974.67,19152.84,200],["2025-11-27",18796.51,18974.67,18796.51,18974.67,1600],["2025-11-28",19152.84,19152.84,19063.76,19063.76,3400],["2025-12-01",19152.84,19152.84,19152.84,19152.84,3200],["2025-12-02",19152.84,19152.84,18974.67,19152.84,4800],["2025-12-03",19063.76,19152.84,18974.67,19152.84,4200],["2025-12-04",19241.92,19241.92,18974.67,19152.84,2900],["2025-12-05",19152.84,19152.84,19063.76,19152.84,1300],["2025-12-08",19152.84,19152.84,18974.67,19063.76,1200],["2025-12-09",19152.84,19152.84,18885.59,19063.76,17900],["2025-12-10",19152.84,19152.84,18974.67,18974.67,15100],["2025-12-11",19331.0,19331.0,18974.67,19331.0,300],["2025-12-12",19331.0,19331.0,19241.92,19241.92,500],["2025-12-15",19152.84,19152.84,19152.84,19152.84,400],["2025-12-16",18974.67,18974.67,18974.67,18974.67,1000],["2025-12-17",18974.67,18974.67,18796.51,18796.51,400],["2025-12-18",18796.51,18974.67,18796.51,18974.67,2100],["2025-12-19",19152.84,19152.84,18974.67,18974.67,3400],["2025-12-22",18974.67,19241.92,18974.67,19241.92,2000],["2025-12-23",19331.0,19331.0,18974.67,18974.67,800],["2025-12-24",19331.0,19331.0,19063.76,19152.84,1600],["2025-12-25",19331.0,19331.0,19152.84,19331.0,700],["2025-12-26",19152.84,19152.84,18974.67,18974.67,1600],["2025-12-29",19331.0,19331.0,18974.67,18974.67,600],["2025-12-30",19152.84,19152.84,18974.67,18974.67,4900],["2025-12-31",19241.92,19241.92,19063.76,19241.92,400],["2026-01-05",18796.51,19063.76,18618.34,18974.67,7800],["2026-01-06",18885.59,19241.92,18885.59,19241.92,4000],["2026-01-07",19241.92,19241.92,19241.92,19241.92,1800],["2026-01-08",18974.67,19241.92,18974.67,19241.92,3200],["2026-01-09",18974.67,19152.84,18974.67,19152.84,1400],["2026-01-12",18796.51,18974.67,18796.51,18974.67,4600],["2026-01-13",18885.59,18974.67,18796.51,18974.67,4500],["2026-01-14",18974.67,18974.67,18974.67,18974.67,6400],["2026-01-15",18885.59,19152.84,18885.59,19152.84,200],["2026-01-16",19152.84,19241.92,19152.84,19241.92,7100],["2026-01-19",19331.0,19331.0,19152.84,19331.0,1800],["2026-01-20",19152.84,19331.0,19152.84,19331.0,1100],["2026-01-21",19331.0,19420.09,19152.84,19420.09,7000],["2026-01-22",19420.09,19420.09,19420.09,19420.09,0],["2026-01-23",19152.84,19509.17,18974.67,19152.84,9100],["2026-01-26",19063.76,19331.0,19063.76,19152.84,5300],["2026-01-27",19331.0,19331.0,19152.84,19152.84,1500],["2026-01-28",19152.84,19241.92,19152.84,19152.84,2600],["2026-01-29",19152.84,19331.0,19063.76,19152.84,5000],["2026-01-30",19331.0,19331.0,19152.84,19331.0,700],["2026-02-02",19152.84,19331.0,19152.84,19241.92,4800],["2026-02-03",19152.84,19598.25,19152.84,19598.25,14300],["2026-02-04",19598.25,19598.25,19331.0,19598.25,8100],["2026-02-05",19509.17,19509.17,19241.92,19509.17,2100],["2026-02-06",19241.92,19420.09,19241.92,19331.0,11200],["2026-02-09",19331.0,19420.09,19331.0,19420.09,7300],["2026-02-10",19420.09,19420.09,19420.09,19420.09,4400],["2026-02-11",19420.09,19509.17,19152.84,19509.17,7600],["2026-02-12",19420.09,19420.09,19241.92,19420.09,2100],["2026-02-13",19420.09,19420.09,19241.92,19420.09,2200],["2026-02-23",19420.09,19420.09,19241.92,19420.09,700],["2026-02-24",19331.0,19420.09,19241.92,19420.09,400],["2026-02-25",19420.09,19420.09,19420.09,19420.09,4300],["2026-02-26",19420.09,19598.25,19420.09,19509.17,7800],["2026-02-27",19687.34,20043.67,19598.25,19598.25,3500],["2026-03-02",19598.25,19954.59,19241.92,19954.59,1300],["2026-03-03",19598.25,19954.59,19509.17,19954.59,7900],["2026-03-04",19954.59,19954.59,19687.34,19687.34,3400],["2026-03-05",19865.5,19865.5,19865.5,19865.5,100],["2026-03-06",19865.5,19865.5,19865.5,19865.5,0],["2026-03-09",19152.84,19152.84,18707.42,18707.42,23700],["2026-03-10",19420.09,19420.09,19420.09,19420.09,400],["2026-03-11",19420.09,19598.25,19420.09,19598.25,300],["2026-03-12",19598.25,19598.25,19598.25,19598.25,0],["2026-03-13",19598.25,19598.25,19152.84,19598.25,7200],["2026-03-16",19598.25,19598.25,19331.0,19331.0,900],["2026-03-17",19331.0,19331.0,19331.0,19331.0,800],["2026-03-18",19420.09,19598.25,19331.0,19598.25,2600],["2026-03-19",19331.0,19331.0,19063.76,19241.92,2300],["2026-03-20",19241.92,19598.25,19152.84,19598.25,4600],["2026-03-23",19152.84,19152.84,19063.76,19063.76,10500],["2026-03-24",19331.0,19598.25,19152.84,19152.84,4600],["2026-03-25",19241.92,19598.25,19241.92,19598.25,16200],["2026-03-26",19598.25,20310.92,19598.25,20310.92,14300],["2026-03-27",19865.5,19865.5,19687.34,19865.5,5200],["2026-03-30",20043.67,20043.67,19598.25,19865.5,6000],["2026-03-31",19776.42,20132.75,19776.42,20132.75,3100],["2026-04-01",20132.75,20132.75,20132.75,20132.75,100],["2026-04-02",20132.75,20132.75,20132.75,20132.75,0],["2026-04-03",20132.75,20132.75,19865.5,20132.75,3500],["2026-04-06",20132.75,20132.75,19776.42,19954.59,7200],["2026-04-07",19865.5,20132.75,19776.42,19865.5,10800],["2026-04-08",19687.34,19776.42,19509.17,19776.42,3000],["2026-04-09",19954.59,19954.59,19598.25,19687.34,7400],["2026-04-10",19598.25,19598.25,19598.25,19598.25,11900],["2026-04-13",19598.25,19776.42,19598.25,19776.42,9200],["2026-04-14",19598.25,19687.34,19598.25,19687.34,2500],["2026-04-15",19687.34,19687.34,19687.34,19687.34,1700],["2026-04-16",19865.5,19865.5,19687.34,19687.34,1900],["2026-04-17",19776.42,19776.42,19687.34,19687.34,3900],["2026-04-20",19687.34,19687.34,19687.34,19687.34,0],["2026-04-21",19865.5,20310.92,19865.5,20310.92,4100],["2026-04-22",20310.92,20310.92,20310.92,20310.92,0],["2026-04-23",19865.5,20043.67,19865.5,20043.67,7100],["2026-04-24",20043.67,20043.67,20043.67,20043.67,600],["2026-04-28",19954.59,20221.83,19865.5,19954.59,2700],["2026-04-29",19954.59,20132.75,19954.59,20132.75,2300],["2026-05-04",20132.75,20132.75,20132.75,20132.75,500],["2026-05-05",20043.67,20400.0,20043.67,20400.0,600],["2026-05-06",20043.67,20400.0,20043.67,20400.0,400],["2026-05-07",20132.75,20310.92,20132.75,20310.92,700],["2026-05-08",20310.92,20310.92,20310.92,20310.92,0],["2026-05-11",20489.08,20845.41,20310.92,20578.17,16900],["2026-05-12",20310.92,20578.17,20310.92,20578.17,200],["2026-05-13",20400.0,20489.08,20400.0,20400.0,5300],["2026-05-14",20400.0,20756.33,20400.0,20489.08,9400],["2026-05-15",20489.08,20756.33,20489.08,20756.33,3200],["2026-05-18",20845.41,20845.41,20489.08,20578.17,18400],["2026-05-19",20578.17,20578.17,20400.0,20400.0,24700],["2026-05-20",20500.0,20700.0,20400.0,20500.0,13800],["2026-05-21",20500.0,20500.0,20100.0,20500.0,1600],["2026-05-22",20500.0,20500.0,20500.0,20500.0,6700],["2026-05-25",20200.0,20500.0,20100.0,20500.0,2200],["2026-05-26",20100.0,20100.0,20100.0,20100.0,5300],["2026-05-27",20200.0,20200.0,20200.0,20200.0,300],["2026-05-28",20100.0,20200.0,20100.0,20200.0,400],["2026-05-29",20200.0,20300.0,20200.0,20300.0,4700],["2026-06-01",20500.0,20500.0,20400.0,20400.0,300],["2026-06-02",20400.0,20400.0,20000.0,20000.0,700],["2026-06-03",20200.0,20200.0,20200.0,20200.0,400],["2026-06-04",20300.0,20300.0,20300.0,20300.0,2600],["2026-06-05",20200.0,20400.0,20200.0,20400.0,4600],["2026-06-08",20400.0,20400.0,20400.0,20400.0,2200],["2026-06-09",20400.0,20500.0,20400.0,20500.0,1900],["2026-06-10",20100.0,20100.0,20100.0,20100.0,100],["2026-06-11",20200.0,20500.0,20200.0,20500.0,12000],["2026-06-12",20500.0,20500.0,20500.0,20500.0,100],["2026-06-15",20500.0,20500.0,20000.0,20000.0,2100],["2026-06-16",20000.0,20400.0,20000.0,20400.0,300],["2026-06-17",20200.0,20300.0,20200.0,20300.0,800],["2026-06-18",20000.0,20000.0,20000.0,20000.0,200],["2026-06-19",20100.0,20500.0,20100.0,20500.0,500],["2026-06-22",20500.0,20500.0,20500.0,20500.0,100],["2026-06-23",20500.0,20500.0,20500.0,20500.0,0],["2026-06-24",20100.0,20200.0,20100.0,20200.0,300],["2026-06-25",20300.0,20400.0,20300.0,20300.0,4000],["2026-06-26",20000.0,20300.0,20000.0,20300.0,600],["2026-06-29",20300.0,20300.0,20300.0,20300.0,100],["2026-06-30",20400.0,21900.0,20400.0,21900.0,6700],["2026-07-01",20800.0,21200.0,20800.0,21000.0,300],["2026-07-02",21000.0,21000.0,21000.0,21000.0,100],["2026-07-03",21000.0,21000.0,21000.0,21000.0,0],["2026-07-06",20900.0,20900.0,20100.0,20100.0,4700],["2026-07-07",20100.0,20100.0,20100.0,20100.0,3400],["2026-07-08",20100.0,20100.0,20100.0,20100.0,7000],["2026-07-09",20100.0,20100.0,20100.0,20100.0,0],["2026-07-10",20100.0,20300.0,20100.0,20300.0,2500],["2026-07-13",20500.0,20500.0,20200.0,20200.0,1200],["2026-07-14",20200.0,20200.0,20000.0,20000.0,2400],["2026-07-15",20100.0,20400.0,20000.0,20400.0,3500],["2026-07-16",20400.0,20400.0,20000.0,20000.0,3400],["2026-07-17",20000.0,20400.0,20000.0,20400.0,900],["2026-07-20",20300.0,20300.0,20300.0,20300.0,500],["2026-07-21",20300.0,20300.0,20000.0,20000.0,4100],["2026-07-22",20000.0,20100.0,20000.0,20100.0,2800],["2026-07-23",20100.0,20100.0,20100.0,20100.0,5200],["2026-07-24",20100.0,20100.0,20100.0,20100.0,0],["2026-07-27",20100.0,20100.0,19900.0,20000.0,4900],["2026-07-28",20000.0,20000.0,20000.0,20000.0,400],["2026-07-29",19800.0,20000.0,19800.0,20000.0,2700],["2026-07-30",20000.0,20200.0,20000.0,20200.0,2800],["2026-07-31",20200.0,20200.0,20200.0,20200.0,600],["2026-08-03",20200.0,20200.0,20200.0,20200.0,800],["2026-08-04",20200.0,20200.0,20200.0,20200.0,1700],["2026-08-05",20200.0,20300.0,20100.0,20300.0,3800],["2026-08-06",20300.0,20300.0,20300.0,20300.0,0],["2026-08-07",20300.0,20400.0,20300.0,20400.0,1800],["2026-08-10",20400.0,20500.0,20400.0,20500.0,1200],["2026-08-11",20700.0,20700.0,20600.0,20600.0,2800],["2026-08-12",20700.0,20700.0,20600.0,20600.0,1600],["2026-08-13",20800.0,20800.0,20800.0,20800.0,100],["2026-08-14",20400.0,20800.0,20400.0,20800.0,300],["2026-08-17",20800.0,20800.0,20800.0,20800.0,0],["2026-08-18",20600.0,21000.0,20600.0,21000.0,6200],["2026-08-19",21000.0,21000.0,21000.0,21000.0,200],["2026-08-20",21000.0,21000.0,21000.0,21000.0,0],["2026-08-21",20900.0,20900.0,20500.0,20500.0,1700],["2026-08-24",20500.0,20500.0,20400.0,20500.0,10900],["2026-08-25",20600.0,20600.0,20600.0,20600.0,100],["2026-08-26",20600.0,20600.0,20600.0,20600.0,0],["2026-08-27",20500.0,20800.0,20500.0,20800.0,2500],["2026-08-28",20800.0,20800.0,20500.0,20500.0,400],["2026-09-03",20500.0,20500.0,20500.0,20500.0,200],["2026-09-04",20400.0,20400.0,20400.0,20400.0,400],["2026-09-07",20300.0,20300.0,20200.0,20300.0,2800],["2026-09-08",20300.0,20300.0,20000.0,20000.0,1500],["2026-09-09",20000.0,20100.0,20000.0,20100.0,2400],["2026-09-10",20000.0,20400.0,20000.0,20400.0,6400],["2026-09-11",20100.0,20100.0,20000.0,20000.0,2900],["2026-09-14",20100.0,20100.0,20000.0,20000.0,1800],["2026-09-15",20000.0,20000.0,20000.0,20000.0,2400],["2026-09-16",20200.0,20200.0,20100.0,20100.0,400],["2026-09-17",20000.0,20100.0,20000.0,20100.0,800],["2026-09-18",20100.0,20400.0,20100.0,20400.0,2200],["2026-09-21",20400.0,20400.0,20000.0,20000.0,300],["2026-09-22",20000.0,20000.0,20000.0,20000.0,1000],["2026-09-23",20000.0,20000.0,20000.0,20000.0,0],["2026-09-24",20000.0,20000.0,20000.0,20000.0,700],["2026-09-25",20400.0,20400.0,20400.0,20400.0,1900],["2026-09-28",20400.0,20400.0,20400.0,20400.0,2500],["2026-09-29",20400.0,20400.0,20400.0,20400.0,300],["2026-09-30",20400.0,20400.0,20400.0,20400.0,0],["2026-10-01",20400.0,20400.0,20400.0,20400.0,0],["2026-10-02",20300.0,20300.0,20100.0,20200.0,3100],["2026-10-05",20200.0,20600.0,20200.0,20600.0,2100],["2026-10-06",20600.0,20600.0,20600.0,20600.0,200],["2026-10-07",20400.0,20400.0,20400.0,20400.0,900],["2026-10-08",20400.0,20800.0,20100.0,20800.0,800],["2026-10-09",20800.0,20800.0,20800.0,20800.0,1000],["2026-10-12",20700.0,20700.0,20700.0,20700.0,100]]}