{"sym":"CLL","index":false,"bars":[["2014-07-08",13135.73,13135.73,11317.51,11503.04,99080],["2014-07-09",12245.17,12282.28,11317.51,12245.17,666130],["2014-07-10",13098.62,13098.62,11874.11,12319.39,120330],["2014-07-11",12430.71,12430.71,12245.17,12319.39,38710],["2014-07-14",12319.39,12875.98,12319.39,12875.98,128330],["2014-07-15",12987.3,13061.52,12913.09,12987.3,162120],["2014-07-16",13135.73,13803.65,13098.62,13655.22,315560],["2014-07-17",13692.33,13692.33,13284.16,13506.8,117160],["2014-07-18",13469.69,13469.69,13209.94,13247.05,118860],["2014-07-21",13247.05,13655.22,12987.3,13358.37,245280],["2014-07-22",13358.37,14026.29,13358.37,13914.97,548490],["2014-07-23",14225.05,14806.46,14186.29,14263.81,174030],["2014-07-24",14147.53,14341.33,14070.01,14186.29,178450],["2014-07-25",14147.53,14263.81,14147.53,14147.53,159020],["2014-07-28",14108.77,14147.53,13876.21,13992.49,348560],["2014-07-29",13876.21,13953.73,13643.65,13798.69,92470],["2014-07-30",13721.17,13798.69,13449.84,13566.13,149220],["2014-07-31",13488.61,13566.13,13372.32,13566.13,182760],["2014-08-01",13566.13,14031.25,13527.37,14031.25,126520],["2014-08-04",13953.73,14302.57,13953.73,14263.81,188660],["2014-08-05",14263.81,14263.81,14108.77,14263.81,134580],["2014-08-06",14186.29,14263.81,14147.53,14147.53,151170],["2014-08-07",14108.77,14186.29,14070.01,14108.77,104660],["2014-08-08",13992.49,14535.14,13992.49,14302.57,215520],["2014-08-11",14186.29,14302.57,14147.53,14147.53,63560],["2014-08-12",14341.33,14341.33,14108.77,14186.29,85640],["2014-08-13",14186.29,14341.33,14147.53,14186.29,59970],["2014-08-14",14186.29,14225.05,13992.49,14225.05,92600],["2014-08-15",14186.29,14186.29,14108.77,14186.29,117140],["2014-08-18",14147.53,14263.81,14108.77,14186.29,94890],["2014-08-19",14302.57,14302.57,14108.77,14147.53,109460],["2014-08-20",14108.77,14225.05,14108.77,14186.29,124310],["2014-08-21",14147.53,14186.29,14108.77,14186.29,241440],["2014-08-22",14186.29,14496.37,14186.29,14418.85,104340],["2014-08-25",14535.14,14535.14,14418.85,14457.61,97080],["2014-08-26",14457.61,14457.61,14341.33,14380.09,52160],["2014-08-27",14341.33,14418.85,14302.57,14341.33,55660],["2014-08-28",14341.33,14341.33,14263.81,14341.33,90950],["2014-08-29",14263.81,14302.57,14070.01,14147.53,31860],["2014-09-03",14186.29,14186.29,14108.77,14108.77,69040],["2014-09-04",14108.77,14186.29,14108.77,14186.29,91930],["2014-09-05",14341.33,14341.33,14186.29,14225.05,25950],["2014-09-08",14186.29,14263.81,14186.29,14263.81,16320],["2014-09-09",14186.29,14225.05,14070.01,14070.01,85650],["2014-09-10",14147.53,14186.29,14031.25,14070.01,48650],["2014-09-11",14108.77,14108.77,14031.25,14070.01,27410],["2014-09-12",14070.01,14147.53,14031.25,14031.25,90000],["2014-09-15",14031.25,14108.77,14031.25,14070.01,21540],["2014-09-16",14070.01,14070.01,13953.73,14070.01,40140],["2014-09-17",14070.01,14147.53,14031.25,14147.53,63040],["2014-09-18",14070.01,14108.77,13953.73,13953.73,96670],["2014-09-19",13992.49,14070.01,13953.73,14031.25,34580],["2014-09-22",14031.25,14031.25,13914.97,13953.73,56460],["2014-09-23",13953.73,14031.25,13914.97,13953.73,37770],["2014-09-24",13953.73,14031.25,13953.73,14031.25,44840],["2014-09-25",14031.25,14031.25,13992.49,14031.25,17020],["2014-09-26",14031.25,14418.85,14031.25,14147.53,12520],["2014-09-29",14147.53,14147.53,14147.53,14147.53,5390],["2014-09-30",14147.53,14147.53,14031.25,14070.01,5360],["2014-10-01",13992.49,14147.53,13953.73,14031.25,12960],["2014-10-02",14031.25,15000.26,14031.25,15000.26,169940],["2014-10-03",15969.27,16046.79,15969.27,16046.79,135510],["2014-10-06",17093.32,17132.08,15504.14,15891.75,95920],["2014-10-07",15465.38,15697.95,15155.3,15155.3,42340],["2014-10-08",15116.54,15232.82,14883.98,15116.54,54620],["2014-10-09",15116.54,15116.54,14922.74,14922.74,49270],["2014-10-10",15116.54,15116.54,14728.94,14922.74,21800],["2014-10-13",14147.53,14922.74,14147.53,14496.37,40870],["2014-10-14",14341.33,14496.37,14341.33,14418.85,20340],["2014-10-15",14535.14,14535.14,14341.33,14341.33,23220],["2014-10-16",14341.33,14341.33,13953.73,13953.73,65110],["2014-10-17",13953.73,14302.57,13953.73,14108.77,18880],["2014-10-20",14457.61,14457.61,14147.53,14341.33,26330],["2014-10-21",14341.33,14341.33,14147.53,14225.05,48080],["2014-10-22",14341.33,14341.33,14263.81,14302.57,460],["2014-10-23",14302.57,14302.57,14070.01,14070.01,25740],["2014-10-24",14070.01,14108.77,14031.25,14108.77,5760],["2014-10-27",14070.01,14108.77,13837.45,13837.45,20670],["2014-10-28",13837.45,13953.73,13759.93,13798.69,9800],["2014-10-29",13798.69,14108.77,13798.69,14108.77,3570],["2014-10-30",13992.49,14186.29,13876.21,14186.29,11400],["2014-10-31",13992.49,14186.29,13914.97,13914.97,13780],["2014-11-03",13992.49,14147.53,13953.73,13992.49,20200],["2014-11-04",13992.49,14186.29,13992.49,14147.53,7440],["2014-11-05",14147.53,14147.53,13953.73,13953.73,31830],["2014-11-06",13953.73,14147.53,13953.73,14147.53,17910],["2014-11-07",13953.73,14108.77,13953.73,14108.77,15660],["2014-11-10",14070.01,14186.29,14070.01,14108.77,29490],["2014-11-11",14070.01,14147.53,14070.01,14108.77,24180],["2014-11-12",14147.53,14147.53,13953.73,13953.73,13140],["2014-11-13",14070.01,14070.01,13953.73,13953.73,16350],["2014-11-14",14108.77,14108.77,13914.97,14031.25,14180],["2014-11-17",14070.01,14070.01,13953.73,13953.73,22020],["2014-11-18",14070.01,14108.77,13953.73,13953.73,23490],["2014-11-19",13876.21,14070.01,13837.45,14070.01,16720],["2014-11-20",13914.97,14031.25,13876.21,13953.73,25010],["2014-11-21",13992.49,13992.49,13876.21,13876.21,7630],["2014-11-24",13837.45,13837.45,13759.93,13759.93,12980],["2014-11-25",13876.21,13876.21,13759.93,13759.93,25250],["2014-11-26",13721.17,14147.53,13178.52,13178.52,33830],["2014-11-27",13178.52,13372.32,13178.52,13178.52,13760],["2014-11-28",13566.13,14070.01,13178.52,13953.73,30500],["2014-12-01",14070.01,14070.01,13411.08,13566.13,15240],["2014-12-02",13488.61,13488.61,13333.56,13411.08,53720],["2014-12-03",13411.08,13721.17,13411.08,13449.84,13320],["2014-12-04",13411.08,13449.84,13411.08,13411.08,17770],["2014-12-05",13411.08,13566.13,13411.08,13527.37,13240],["2014-12-08",13527.37,13527.37,13372.32,13372.32,31650],["2014-12-09",13411.08,13411.08,13178.52,13178.52,52400],["2014-12-10",13256.04,13372.32,13178.52,13372.32,31040],["2014-12-11",13372.32,13411.08,13372.32,13411.08,24500],["2014-12-12",13256.04,13449.84,13178.52,13449.84,970],["2014-12-15",13372.32,13372.32,13372.32,13372.32,80],["2014-12-16",13372.32,13372.32,13372.32,13372.32,0],["2014-12-17",13372.32,13372.32,13372.32,13372.32,0],["2014-12-18",13333.56,13333.56,13333.56,13333.56,10],["2014-12-19",13101.0,13333.56,12984.72,13333.56,3900],["2014-12-22",13294.8,13372.32,13139.76,13139.76,5790],["2014-12-23",13759.93,13759.93,13759.93,13759.93,100],["2014-12-24",13759.93,13759.93,13759.93,13759.93,0],["2014-12-25",12984.72,12984.72,12829.68,12829.68,4710],["2014-12-26",13527.37,13527.37,13488.61,13488.61,20],["2014-12-29",13411.08,13411.08,12635.88,12635.88,2100],["2014-12-30",12597.12,12635.88,12403.32,12403.32,2530],["2014-12-31",12209.51,13139.76,12209.51,13139.76,11530],["2015-01-05",13139.76,13139.76,13139.76,13139.76,0],["2015-01-06",13178.52,13178.52,13178.52,13178.52,10],["2015-01-07",13178.52,13178.52,12403.32,12403.32,5520],["2015-01-08",13178.52,13178.52,12597.12,12597.12,1960],["2015-01-09",12635.88,12907.2,12597.12,12907.2,6010],["2015-01-12",12635.88,12907.2,12519.6,12907.2,1070],["2015-01-13",12597.12,12829.68,12403.32,12403.32,3110],["2015-01-14",13139.76,13139.76,12403.32,12790.92,1690],["2015-01-15",12209.51,12790.92,12209.51,12790.92,560],["2015-01-16",13178.52,13178.52,12790.92,12790.92,120],["2015-01-19",12403.32,12790.92,12403.32,12790.92,1900],["2015-01-20",12403.32,12790.92,12403.32,12790.92,1220],["2015-01-21",12790.92,12790.92,12790.92,12790.92,0],["2015-01-22",12403.32,12713.4,12403.32,12558.36,4730],["2015-01-23",12713.4,12713.4,12597.12,12597.12,260],["2015-01-26",12480.84,12480.84,12480.84,12480.84,180],["2015-01-27",11705.63,12597.12,11628.11,11744.39,2140],["2015-01-28",11744.39,12558.36,11744.39,12403.32,3640],["2015-01-29",12015.71,12015.71,12015.71,12015.71,530],["2015-01-30",11434.31,12752.16,11434.31,12209.51,5510],["2015-02-02",12209.51,12209.51,12015.71,12209.51,1030],["2015-02-03",11628.11,11821.91,11628.11,11821.91,2000],["2015-02-04",11395.55,11821.91,11395.55,11821.91,1110],["2015-02-05",11821.91,11821.91,11821.91,11821.91,50],["2015-02-06",11821.91,11821.91,11628.11,11628.11,19410],["2015-02-09",11899.43,12442.08,11395.55,11628.11,370],["2015-02-10",12209.51,12209.51,11589.35,11628.11,1420],["2015-02-11",11628.11,11899.43,11628.11,11899.43,2030],["2015-02-12",11899.43,12209.51,11899.43,12054.47,10370],["2015-02-13",12790.92,12790.92,12209.51,12248.27,530],["2015-02-24",12984.72,12984.72,12984.72,12984.72,20],["2015-02-25",12790.92,12790.92,12131.99,12364.55,1450],["2015-02-26",12558.36,12558.36,12093.23,12093.23,1050],["2015-02-27",11550.59,12325.79,11434.31,12248.27,4420],["2015-03-02",12403.32,12403.32,12403.32,12403.32,60],["2015-03-03",12403.32,12403.32,12015.71,12015.71,1890],["2015-03-04",12403.32,12790.92,12403.32,12752.16,450],["2015-03-05",12752.16,13139.76,12752.16,13139.76,1640],["2015-03-06",13139.76,13139.76,13139.76,13139.76,0],["2015-03-09",12635.88,12635.88,12403.32,12403.32,2340],["2015-03-10",12403.32,12907.2,12403.32,12907.2,390],["2015-03-11",12209.51,12907.2,12209.51,12868.44,420],["2015-03-12",12790.92,12790.92,12790.92,12790.92,20],["2015-03-13",12403.32,12403.32,11938.19,12364.55,1480],["2015-03-16",12403.32,12403.32,12015.71,12015.71,2320],["2015-03-17",12364.55,12364.55,12287.03,12325.79,15400],["2015-03-18",12403.32,12403.32,12015.71,12015.71,5280],["2015-03-19",12403.32,12790.92,12209.51,12713.4,130],["2015-03-20",12713.4,12713.4,12713.4,12713.4,0],["2015-03-23",12713.4,12713.4,12015.71,12713.4,390],["2015-03-24",12015.71,12015.71,12015.71,12015.71,4150],["2015-03-25",12015.71,12209.51,12015.71,12209.51,410],["2015-03-26",11821.91,12015.71,11821.91,12015.71,630],["2015-03-27",11860.67,12015.71,11628.11,11628.11,9940],["2015-03-30",12287.03,12287.03,11628.11,11628.11,1510],["2015-03-31",11628.11,12015.71,11628.11,11628.11,940],["2015-04-01",11628.11,11628.11,11628.11,11628.11,2800],["2015-04-02",11628.11,11628.11,11550.59,11628.11,3910],["2015-04-03",11628.11,11705.63,11628.11,11666.87,1610],["2015-04-06",11705.63,11705.63,11628.11,11628.11,3530],["2015-04-07",11628.11,11628.11,11628.11,11628.11,7210],["2015-04-08",11628.11,11666.87,11628.11,11628.11,10050],["2015-04-09",12015.71,12015.71,12015.71,12015.71,10000],["2015-04-10",12287.03,12403.32,12287.03,12403.32,130],["2015-04-13",12403.32,12403.32,12209.51,12364.55,3630],["2015-04-14",12209.51,12209.51,12209.51,12209.51,210],["2015-04-15",12209.51,12209.51,12209.51,12209.51,640],["2015-04-16",11860.67,12170.75,11860.67,12170.75,3520],["2015-04-17",12093.23,12093.23,12093.23,12093.23,1650],["2015-04-20",12015.71,12015.71,12015.71,12015.71,500],["2015-04-21",11976.95,11976.95,11976.95,11976.95,50],["2015-04-22",12170.75,12403.32,11976.95,12403.32,1100],["2015-04-23",12015.71,12209.51,11976.95,12209.51,4750],["2015-04-24",12248.27,12248.27,11356.79,12209.51,3130],["2015-04-27",12209.51,12209.51,12015.71,12209.51,4230],["2015-05-04",12209.51,12790.92,12209.51,12248.27,13850],["2015-05-05",12674.64,12674.64,11473.07,12325.79,3010],["2015-05-06",11971.1,12769.17,11971.1,12680.49,3480],["2015-05-07",12769.17,12769.17,12192.78,12680.49,2590],["2015-05-08",12325.8,12325.8,12325.8,12325.8,2010],["2015-05-11",13123.87,13123.87,12414.47,13035.19,100],["2015-05-12",12414.47,12813.51,12237.12,12237.12,2010],["2015-05-13",12148.45,12192.78,12148.45,12148.45,560],["2015-05-14",12192.78,12192.78,12192.78,12192.78,10],["2015-05-15",12192.78,12192.78,12192.78,12192.78,20],["2015-05-18",12192.78,12192.78,12059.77,12059.77,3480],["2015-05-19",12192.78,12192.78,12059.77,12104.11,2510],["2015-05-20",12192.78,12414.47,12192.78,12414.47,7700],["2015-05-21",11793.75,12370.13,11793.75,12370.13,2140],["2015-05-22",12192.78,12370.13,12192.78,12370.13,60],["2015-05-25",12325.8,12370.13,12325.8,12325.8,1030],["2015-05-26",12192.78,12325.8,12192.78,12281.46,9510],["2015-05-27",12281.46,12281.46,12281.46,12281.46,30],["2015-05-28",12857.84,12857.84,12281.46,12547.48,340],["2015-05-29",12325.8,12547.48,11793.75,12547.48,5050],["2015-06-01",12414.47,12414.47,12237.12,12237.12,1550],["2015-06-02",12192.78,12237.12,12192.78,12237.12,130],["2015-06-03",12281.46,12281.46,12281.46,12281.46,30],["2015-06-04",12281.46,12281.46,12015.43,12237.12,1400],["2015-06-05",11971.1,12148.45,11971.1,11971.1,1250],["2015-06-08",11616.4,12192.78,11616.4,11882.42,11090],["2015-06-09",11882.42,12104.11,11882.42,12104.11,20],["2015-06-10",12104.11,12192.78,11971.1,11971.1,6560],["2015-06-11",11971.1,12148.45,11971.1,12148.45,3310],["2015-06-12",12148.45,12148.45,11971.1,11971.1,2380],["2015-06-15",11971.1,12192.78,11971.1,12192.78,2370],["2015-06-16",11971.1,12192.78,11971.1,12192.78,880],["2015-06-17",12192.78,12192.78,11971.1,12015.43,8890],["2015-06-18",11926.76,12192.78,11705.07,11971.1,24140],["2015-06-19",11971.1,11971.1,11971.1,11971.1,10],["2015-06-22",12325.8,12414.47,12281.46,12281.46,110],["2015-06-23",12281.46,12281.46,12281.46,12281.46,20],["2015-06-24",11971.1,12192.78,11793.75,12192.78,2960],["2015-06-25",11971.1,12059.77,11971.1,12059.77,1420],["2015-06-26",11971.1,12192.78,11971.1,12192.78,310],["2015-06-29",12192.78,12192.78,11705.07,11749.41,2000],["2015-06-30",11749.41,11749.41,11705.07,11705.07,6870],["2015-07-01",11394.71,11527.72,11394.71,11527.72,2800],["2015-07-02",11971.1,11971.1,11527.72,11527.72,3500],["2015-07-03",11527.72,11572.06,11350.37,11439.05,28150],["2015-07-06",11439.05,11749.41,11439.05,11439.05,11000],["2015-07-07",11261.7,11261.7,11261.7,11261.7,3000],["2015-07-08",11306.04,11527.72,11306.04,11527.72,11030],["2015-07-09",11527.72,11527.72,11306.04,11306.04,8320],["2015-07-10",11306.04,11350.37,11306.04,11306.04,20170],["2015-07-13",11306.04,11527.72,11306.04,11527.72,4930],["2015-07-14",11749.41,11971.1,11306.04,11749.41,520],["2015-07-15",11261.7,11705.07,11261.7,11705.07,40],["2015-07-16",11705.07,11705.07,11306.04,11527.72,3060],["2015-07-17",11616.4,12059.77,11616.4,12059.77,17270],["2015-07-20",12059.77,12325.8,12059.77,12325.8,5190],["2015-07-21",12503.15,12503.15,12414.47,12503.15,6240],["2015-07-22",12458.81,12503.15,12458.81,12503.15,4260],["2015-07-23",12458.81,12458.81,11749.41,12458.81,13270],["2015-07-24",12458.81,12458.81,12458.81,12458.81,0],["2015-07-27",12414.47,12503.15,12414.47,12458.81,4080],["2015-07-28",11705.07,12458.81,11705.07,11926.76,19690],["2015-07-29",11926.76,11926.76,11660.73,11749.41,3800],["2015-07-30",12192.78,12192.78,12192.78,12192.78,300],["2015-07-31",12192.78,12192.78,12192.78,12192.78,20],["2015-08-03",12370.13,12370.13,12192.78,12192.78,9510],["2015-08-04",12192.78,12192.78,11705.07,12192.78,940],["2015-08-05",12015.43,12059.77,11971.1,11971.1,1590],["2015-08-06",12192.78,12192.78,11527.72,11971.1,23600],["2015-08-07",11572.06,11572.06,11572.06,11572.06,40],["2015-08-10",11971.1,11971.1,11971.1,11971.1,60],["2015-08-11",12192.78,12192.78,12192.78,12192.78,10],["2015-08-12",11527.72,11527.72,11527.72,11527.72,1100],["2015-08-13",11350.37,11527.72,11306.04,11527.72,8830],["2015-08-14",11306.04,11483.39,11306.04,11439.05,9000],["2015-08-17",11128.69,11306.04,11128.69,11306.04,5810],["2015-08-18",11749.41,11749.41,11350.37,11350.37,420],["2015-08-19",11527.72,11527.72,11128.69,11306.04,440],["2015-08-20",11306.04,11306.04,10862.66,11306.04,4560],["2015-08-21",11084.35,11261.7,10596.64,10640.97,2280],["2015-08-24",10862.66,10862.66,10640.97,10640.97,210],["2015-08-25",10596.64,10640.97,10286.28,10286.28,7750],["2015-08-26",10374.95,10640.97,10374.95,10640.97,130],["2015-08-27",10862.66,10862.66,10640.97,10862.66,3830],["2015-08-28",10153.26,10862.66,10153.26,10862.66,720],["2015-08-31",10640.97,10862.66,10640.97,10640.97,3590],["2015-09-01",11084.35,11084.35,10729.65,10729.65,12530],["2015-09-03",10640.97,10685.31,10197.6,10552.3,7770],["2015-09-04",10552.3,10552.3,10552.3,10552.3,0],["2015-09-07",10552.3,10552.3,10419.29,10463.63,5780],["2015-09-08",10419.29,10463.63,10419.29,10463.63,3550],["2015-09-09",10463.63,10596.64,10463.63,10596.64,1690],["2015-09-10",10507.96,10640.97,10463.63,10640.97,4800],["2015-09-11",10685.31,10685.31,10685.31,10685.31,300],["2015-09-14",10640.97,10685.31,10640.97,10685.31,6260],["2015-09-15",10685.31,10862.66,10685.31,10818.32,2470],["2015-09-16",10818.32,10818.32,10818.32,10818.32,20],["2015-09-17",10773.99,10773.99,10773.99,10773.99,800],["2015-09-18",10640.97,10640.97,10419.29,10507.96,30070],["2015-09-21",10374.95,10640.97,10330.61,10640.97,1050],["2015-09-22",10463.63,10640.97,10463.63,10640.97,3400],["2015-09-23",10507.96,10507.96,10419.29,10419.29,1420],["2015-09-24",10419.29,10419.29,10419.29,10419.29,1370],["2015-09-25",11084.35,11084.35,10552.3,10552.3,3230],["2015-09-28",10507.96,10507.96,10419.29,10419.29,12320],["2015-09-29",10419.29,10640.97,10419.29,10640.97,90],["2015-09-30",10463.63,10463.63,10463.63,10463.63,110],["2015-10-01",10463.63,10463.63,10419.29,10419.29,1420],["2015-10-02",10419.29,10419.29,10419.29,10419.29,60],["2015-10-05",10374.95,10552.3,10374.95,10552.3,370],["2015-10-06",10640.97,11084.35,10640.97,11040.01,33960],["2015-10-07",11040.01,11040.01,10507.96,10818.32,3160],["2015-10-08",10729.65,10995.67,10640.97,10995.67,14910],["2015-10-09",10862.66,10907.0,10552.3,10773.99,4430],["2015-10-12",10596.64,10640.97,10596.64,10640.97,10140],["2015-10-13",10640.97,10685.31,10419.29,10507.96,8270],["2015-10-14",10507.96,10507.96,10419.29,10507.96,1150],["2015-10-15",10552.3,10640.97,10552.3,10552.3,4140],["2015-10-16",10685.31,11261.7,10685.31,11261.7,115050],["2015-10-19",11616.4,12015.43,11527.72,12015.43,216900],["2015-10-20",12370.13,12370.13,11971.1,12015.43,34430],["2015-10-21",11882.42,12059.77,11749.41,11793.75,47510],["2015-10-22",11793.75,12148.45,11793.75,11971.1,51520],["2015-10-23",11926.76,11971.1,11793.75,11971.1,43370],["2015-10-26",11616.4,11971.1,11616.4,11971.1,27170],["2015-10-27",11882.42,12414.47,11793.75,12325.8,83340],["2015-10-28",12503.15,13168.21,12503.15,13168.21,143000],["2015-10-29",13212.54,13700.25,12946.52,13212.54,41370],["2015-10-30",13212.54,13212.54,12769.17,12769.17,46000],["2015-11-02",12636.16,12902.18,11882.42,11971.1,52690],["2015-11-03",11882.42,12370.13,11882.42,12370.13,27160],["2015-11-04",12237.12,12503.15,11616.4,11793.75,28750],["2015-11-05",11616.4,11971.1,11616.4,11793.75,8620],["2015-11-06",11838.08,12414.47,11838.08,12414.47,49460],["2015-11-09",12059.77,12370.13,12059.77,12059.77,55440],["2015-11-10",12059.77,12148.45,12059.77,12104.11,21370],["2015-11-11",12148.45,12237.12,12059.77,12059.77,10280],["2015-11-12",12192.78,12192.78,12059.77,12059.77,81180],["2015-11-13",12104.11,12414.47,12059.77,12414.47,16990],["2015-11-16",12414.47,12547.48,12148.45,12192.78,18320],["2015-11-17",12237.12,12281.46,12059.77,12104.11,46100],["2015-11-18",12104.11,12104.11,12059.77,12059.77,28710],["2015-11-19",12104.11,12192.78,12059.77,12104.11,16000],["2015-11-20",12148.45,12281.46,12059.77,12281.46,38600],["2015-11-23",12104.11,12104.11,11971.1,12059.77,11410],["2015-11-24",12104.11,12104.11,11882.42,11882.42,22210],["2015-11-25",11882.42,11971.1,11882.42,11971.1,400],["2015-11-26",11660.73,11882.42,11616.4,11882.42,3500],["2015-11-27",11838.08,11971.1,11572.06,11572.06,13270],["2015-11-30",11749.41,11838.08,11439.05,11439.05,12140],["2015-12-01",11394.71,11483.39,11128.69,11128.69,5960],["2015-12-02",11128.69,11705.07,11128.69,11616.4,930],["2015-12-03",11527.72,11660.73,11350.37,11616.4,4830],["2015-12-04",11616.4,11616.4,11439.05,11439.05,7070],["2015-12-07",10907.0,11483.39,10907.0,11439.05,5890],["2015-12-08",10995.67,11439.05,10995.67,11261.7,8090],["2015-12-09",11261.7,11394.71,11173.02,11394.71,3510],["2015-12-10",11128.69,11483.39,11084.35,11084.35,18640],["2015-12-11",10907.0,11439.05,10907.0,11306.04,2650],["2015-12-14",11261.7,11261.7,11173.02,11261.7,6340],["2015-12-15",11439.05,11439.05,11261.7,11350.37,8200],["2015-12-16",11527.72,11705.07,11527.72,11572.06,9190],["2015-12-17",11527.72,11660.73,11527.72,11572.06,680],["2015-12-18",11527.72,11527.72,11439.05,11527.72,3400],["2015-12-21",11306.04,11527.72,11261.7,11527.72,1610],["2015-12-22",11350.37,11527.72,11350.37,11527.72,2450],["2015-12-23",11350.37,11350.37,11084.35,11084.35,10110],["2015-12-24",10773.99,11394.71,10773.99,11128.69,2040],["2015-12-25",11394.71,11394.71,11261.7,11261.7,430],["2015-12-28",11394.71,11394.71,11084.35,11261.7,2070],["2015-12-29",11306.04,11306.04,11306.04,11306.04,830],["2015-12-30",11439.05,11483.39,11306.04,11439.05,1100],["2015-12-31",11306.04,11306.04,11084.35,11084.35,2890],["2016-01-04",11084.35,11350.37,11084.35,11350.37,15050],["2016-01-05",11084.35,11261.7,11084.35,11261.7,1000],["2016-01-06",11261.7,11793.75,11261.7,11749.41,30590],["2016-01-07",11660.73,11660.73,11261.7,11394.71,17510],["2016-01-08",11084.35,11306.04,11084.35,11084.35,22940],["2016-01-11",10685.31,11084.35,10640.97,10995.67,1470],["2016-01-12",11439.05,11439.05,11306.04,11350.37,1170],["2016-01-13",11527.72,11527.72,11084.35,11084.35,4880],["2016-01-14",11084.35,11084.35,10951.34,11084.35,7830],["2016-01-15",11040.01,11261.7,11040.01,11084.35,3000],["2016-01-18",10773.99,10818.32,10729.65,10773.99,2930],["2016-01-19",10685.31,10995.67,10685.31,10995.67,2330],["2016-01-20",11040.01,11306.04,10951.34,11084.35,6240],["2016-01-21",10862.66,11040.01,10862.66,11040.01,700],["2016-01-22",11084.35,11084.35,10862.66,10862.66,1210],["2016-01-25",11084.35,11084.35,11040.01,11084.35,7710],["2016-01-26",11084.35,11084.35,11084.35,11084.35,120],["2016-01-27",10862.66,11084.35,10862.66,11084.35,8110],["2016-01-28",11084.35,11084.35,10907.0,11040.01,5200],["2016-01-29",11084.35,11084.35,10907.0,11084.35,2070],["2016-02-01",10862.66,11084.35,10862.66,11040.01,15620],["2016-02-02",11040.01,11084.35,10907.0,11084.35,7130],["2016-02-03",11527.72,11527.72,10907.0,11040.01,2220],["2016-02-04",10951.34,11040.01,10862.66,11040.01,4610],["2016-02-05",11040.01,11793.75,10995.67,11483.39,2640],["2016-02-15",11084.35,11350.37,11084.35,11350.37,530],["2016-02-16",11306.04,11350.37,11084.35,11261.7,5700],["2016-02-17",11217.36,11261.7,11217.36,11261.7,2730],["2016-02-18",11306.04,11705.07,11084.35,11217.36,4480],["2016-02-19",11217.36,11261.7,11084.35,11173.02,3060],["2016-02-22",11173.02,11173.02,11084.35,11084.35,15860],["2016-02-23",11084.35,11527.72,11084.35,11084.35,10120],["2016-02-24",11173.02,11350.37,11040.01,11261.7,5820],["2016-02-25",11306.04,11306.04,11084.35,11084.35,2710],["2016-02-26",11217.36,11217.36,11084.35,11173.02,740],["2016-02-29",11261.7,11350.37,10862.66,11217.36,31090],["2016-03-01",11261.7,11261.7,10907.0,11173.02,2450],["2016-03-02",11261.7,11261.7,11084.35,11173.02,6550],["2016-03-03",10951.34,11261.7,10951.34,11173.02,1510],["2016-03-04",11217.36,11217.36,10995.67,11084.35,9740],["2016-03-07",11084.35,11217.36,10995.67,11173.02,6700],["2016-03-08",11084.35,11173.02,11040.01,11084.35,10540],["2016-03-09",11084.35,11173.02,11084.35,11128.69,2930],["2016-03-10",11084.35,11173.02,11084.35,11128.69,5780],["2016-03-11",11173.02,11572.06,11173.02,11572.06,41200],["2016-03-14",11572.06,11616.4,11439.05,11439.05,7300],["2016-03-15",11394.71,11439.05,11306.04,11439.05,5450],["2016-03-16",11306.04,11660.73,11261.7,11660.73,27610],["2016-03-17",11527.72,11527.72,11439.05,11439.05,1350],["2016-03-18",11483.39,11483.39,11394.71,11439.05,10810],["2016-03-21",11439.05,11439.05,11306.04,11306.04,4040],["2016-03-22",11261.7,11306.04,11217.36,11217.36,14250],["2016-03-23",11217.36,11306.04,11217.36,11217.36,7510],["2016-03-24",11527.72,11527.72,11261.7,11439.05,4170],["2016-03-25",11217.36,11306.04,11173.02,11261.7,111390],["2016-03-28",11217.36,11261.7,11084.35,11261.7,24200],["2016-03-29",11173.02,11261.7,11128.69,11261.7,5210],["2016-03-30",11128.69,11261.7,11128.69,11261.7,6860],["2016-03-31",11084.35,11261.7,11084.35,11261.7,10000],["2016-04-01",11173.02,11217.36,11084.35,11217.36,13820],["2016-04-04",11084.35,11084.35,11040.01,11084.35,14710],["2016-04-05",11084.35,11084.35,11084.35,11084.35,850],["2016-04-06",11084.35,11084.35,10951.34,11084.35,20760],["2016-04-07",11084.35,11084.35,10995.67,11084.35,9840],["2016-04-08",11040.01,11084.35,10995.67,11084.35,19690],["2016-04-11",10951.34,11173.02,10951.34,11173.02,10320],["2016-04-12",11128.69,11173.02,11084.35,11173.02,22020],["2016-04-13",11128.69,11173.02,11084.35,11084.35,7570],["2016-04-14",11173.02,11261.7,11173.02,11173.02,19430],["2016-04-15",11261.7,11261.7,11084.35,11173.02,3750],["2016-04-19",11084.35,11173.02,11084.35,11128.69,6440],["2016-04-20",11040.01,11128.69,10995.67,11084.35,5460],["2016-04-21",10862.66,11483.39,10862.66,11217.36,32970],["2016-04-22",11217.36,11394.71,11173.02,11394.71,3820],["2016-04-25",11394.71,11394.71,11261.7,11394.71,30650],["2016-04-26",11394.71,11394.71,11394.71,11394.71,9530],["2016-04-27",11394.71,11394.71,11084.35,11350.37,8780],["2016-04-28",11173.02,11306.04,11173.02,11306.04,3430],["2016-04-29",11306.04,11350.37,11217.36,11217.36,5100],["2016-05-04",11394.71,11394.71,11128.69,11306.04,3610],["2016-05-05",11394.71,11394.71,11173.02,11173.02,11520],["2016-05-06",11084.35,11261.7,11084.35,11261.7,17120],["2016-05-09",11084.35,11217.36,11084.35,11217.36,1430],["2016-05-10",11217.36,11261.7,11040.01,11261.7,1960],["2016-05-11",11040.01,11261.7,11040.01,11261.7,4140],["2016-05-12",11261.7,11394.71,11217.36,11261.7,18530],["2016-05-13",11483.39,11483.39,11350.37,11483.39,45010],["2016-05-16",11483.39,11483.39,11394.71,11439.05,16830],["2016-05-17",11439.05,11439.05,11350.37,11439.05,22770],["2016-05-18",11483.39,11483.39,11350.37,11439.05,14710],["2016-05-19",11439.05,11483.39,11217.36,11350.37,16630],["2016-05-20",11394.71,11660.73,11394.71,11616.4,65700],["2016-05-23",11616.4,11853.47,11474.16,11568.98,16240],["2016-05-24",11568.98,11568.98,11426.74,11474.16,3340],["2016-05-25",11521.57,11521.57,11189.67,11189.67,1850],["2016-05-26",11284.5,11426.74,11189.67,11426.74,6510],["2016-05-27",11189.67,11379.33,11189.67,11379.33,3480],["2016-05-30",11426.74,11426.74,11189.67,11331.91,20880],["2016-05-31",11331.91,11331.91,11189.67,11331.91,11450],["2016-06-01",11237.09,11379.33,11189.67,11189.67,9540],["2016-06-02",11474.16,11568.98,11379.33,11379.33,12180],["2016-06-03",11568.98,11568.98,11379.33,11379.33,6990],["2016-06-06",11189.67,11379.33,11189.67,11379.33,1670],["2016-06-07",11521.57,11521.57,11379.33,11426.74,38640],["2016-06-08",11379.33,11379.33,11284.5,11284.5,6540],["2016-06-09",11379.33,11568.98,11284.5,11568.98,18810],["2016-06-10",11616.4,11616.4,11426.74,11521.57,3620],["2016-06-13",11379.33,11379.33,11331.91,11331.91,1400],["2016-06-14",11331.91,11379.33,11331.91,11379.33,2400],["2016-06-15",11331.91,11379.33,11284.5,11331.91,3970],["2016-06-16",11379.33,11426.74,11331.91,11331.91,24160],["2016-06-17",11379.33,11616.4,11379.33,11426.74,24220],["2016-06-20",11379.33,11426.74,11379.33,11426.74,9580],["2016-06-21",11379.33,11426.74,11379.33,11426.74,33030],["2016-06-22",11379.33,11379.33,11237.09,11331.91,4880],["2016-06-23",11379.33,11568.98,11379.33,11568.98,9830],["2016-06-24",11379.33,11379.33,11189.67,11379.33,24500],["2016-06-27",11142.26,11379.33,11094.84,11379.33,16380],["2016-06-28",11379.33,11426.74,11284.5,11331.91,46520],["2016-06-29",11331.91,11474.16,11331.91,11474.16,34660],["2016-06-30",11521.57,11616.4,11521.57,11616.4,21700],["2016-07-01",11616.4,11948.29,11616.4,11900.88,40450],["2016-07-04",12043.12,12706.92,12043.12,12706.92,85460],["2016-07-05",13181.05,13181.05,12754.33,12896.57,209390],["2016-07-06",12801.74,13086.23,12801.74,13086.23,73410],["2016-07-07",13038.81,13323.3,12706.92,13323.3,94880],["2016-07-08",13512.95,13512.95,13181.05,13465.54,50800],["2016-07-11",13418.12,13418.12,13275.88,13275.88,26490],["2016-07-12",13275.88,13370.71,12943.99,13275.88,26070],["2016-07-13",13275.88,13370.71,13275.88,13275.88,74710],["2016-07-14",13275.88,13323.3,13275.88,13275.88,27450],["2016-07-15",13086.23,13275.88,13038.81,13275.88,9350],["2016-07-18",13181.05,13275.88,13181.05,13275.88,15740],["2016-07-19",13323.3,13323.3,13275.88,13323.3,32760],["2016-07-20",13323.3,13370.71,13228.47,13228.47,8450],["2016-07-21",13275.88,13275.88,13038.81,13038.81,18500],["2016-07-22",13038.81,13086.23,12896.57,12991.4,12230],["2016-07-25",12801.74,13181.05,12659.5,12801.74,5040],["2016-07-26",12801.74,12801.74,12327.61,12327.61,13650],["2016-07-27",12564.67,12801.74,12564.67,12801.74,10420],["2016-07-28",13038.81,13038.81,12801.74,12943.99,12590],["2016-07-29",12943.99,12943.99,12943.99,12943.99,3000],["2016-08-01",13086.23,13086.23,12943.99,12943.99,60],["2016-08-02",12801.74,12896.57,12375.02,12896.57,4610],["2016-08-03",12896.57,12896.57,12896.57,12896.57,7120],["2016-08-04",12896.57,12896.57,12801.74,12801.74,5700],["2016-08-05",12564.67,12754.33,12564.67,12754.33,5000],["2016-08-08",12090.54,12801.74,12090.54,12706.92,3900],["2016-08-09",12706.92,12991.4,12564.67,12991.4,2530],["2016-08-10",12801.74,13228.47,12801.74,13133.64,20570],["2016-08-11",13133.64,13133.64,12849.16,12849.16,200],["2016-08-12",12849.16,12849.16,12849.16,12849.16,0],["2016-08-15",12801.74,12801.74,12801.74,12801.74,13160],["2016-08-16",12801.74,13086.23,12801.74,13038.81,2180],["2016-08-17",13038.81,13038.81,13038.81,13038.81,0],["2016-08-18",12801.74,13275.88,12801.74,13275.88,2020],["2016-08-19",13038.81,13038.81,12801.74,12801.74,14600],["2016-08-22",12801.74,12801.74,12659.5,12659.5,10490],["2016-08-23",12801.74,12801.74,12659.5,12659.5,5610],["2016-08-24",12659.5,12991.4,12564.67,12564.67,8250],["2016-08-25",12612.09,12612.09,12612.09,12612.09,300],["2016-08-26",12612.09,12612.09,12612.09,12612.09,340],["2016-08-29",12612.09,12612.09,12564.67,12564.67,8150],["2016-08-30",12564.67,12564.67,12564.67,12564.67,0],["2016-08-31",12801.74,12801.74,12801.74,12801.74,120],["2016-09-01",13038.81,13038.81,13038.81,13038.81,1000],["2016-09-05",12659.5,12659.5,12659.5,12659.5,3000],["2016-09-06",12706.92,12896.57,12564.67,12896.57,4040],["2016-09-07",12849.16,12849.16,12849.16,12849.16,200],["2016-09-08",12801.74,12801.74,12801.74,12801.74,1380],["2016-09-09",12801.74,12801.74,12801.74,12801.74,160],["2016-09-12",12801.74,12801.74,12801.74,12801.74,0],["2016-09-13",12564.67,12612.09,12564.67,12564.67,6720],["2016-09-14",12801.74,12801.74,12564.67,12564.67,2820],["2016-09-15",12540.97,12540.97,12540.97,12540.97,40],["2016-09-16",12446.14,12446.14,12446.14,12446.14,1190],["2016-09-19",12517.26,12517.26,12517.26,12517.26,7940],["2016-09-20",12612.09,12612.09,12612.09,12612.09,10],["2016-09-21",12564.67,12612.09,12564.67,12612.09,5580],["2016-09-22",12469.85,12564.67,12327.61,12564.67,9560],["2016-09-23",11995.71,12564.67,11995.71,12564.67,160],["2016-09-26",12564.67,12564.67,12564.67,12564.67,0],["2016-09-27",11948.29,13347.0,11948.29,12896.57,7620],["2016-09-28",12801.74,12801.74,12327.61,12327.61,1530],["2016-09-29",11853.47,12801.74,11853.47,12754.33,100],["2016-09-30",12019.42,12801.74,12019.42,12469.85,5530],["2016-10-03",12327.61,12327.61,12327.61,12327.61,11560],["2016-10-04",12327.61,12517.26,12280.19,12280.19,11950],["2016-10-05",12090.54,12754.33,12090.54,12754.33,150110],["2016-10-06",11900.88,12327.61,11900.88,12327.61,28500],["2016-10-07",11995.71,12327.61,11995.71,12327.61,11830],["2016-10-10",12327.61,12564.67,12327.61,12327.61,38490],["2016-10-11",11900.88,13181.05,11900.88,13181.05,10250],["2016-10-12",12375.02,13133.64,12375.02,13133.64,20],["2016-10-13",13133.64,13133.64,13133.64,13133.64,10],["2016-10-14",12327.61,12564.67,12280.19,12564.67,4370],["2016-10-17",12280.19,12564.67,12280.19,12564.67,6330],["2016-10-18",12327.61,12564.67,12327.61,12564.67,7810],["2016-10-19",12375.02,12612.09,12375.02,12612.09,17890],["2016-10-20",12493.55,12493.55,12493.55,12493.55,1320],["2016-10-21",12469.85,12991.4,12469.85,12517.26,13340],["2016-10-24",12612.09,12612.09,12422.43,12422.43,670],["2016-10-25",12422.43,12801.74,12422.43,12801.74,9670],["2016-10-26",12564.67,12564.67,12327.61,12375.02,11740],["2016-10-27",12327.61,12422.43,12327.61,12327.61,21670],["2016-10-28",12469.85,12564.67,12469.85,12469.85,1030],["2016-10-31",12564.67,12612.09,12469.85,12469.85,5220],["2016-11-01",12137.95,12564.67,12137.95,12564.67,7480],["2016-11-02",12754.33,12754.33,12327.61,12327.61,570],["2016-11-03",12232.78,12232.78,12232.78,12232.78,10],["2016-11-04",11948.29,12801.74,11948.29,12280.19,4400],["2016-11-07",12280.19,12280.19,12280.19,12280.19,0],["2016-11-08",12280.19,12564.67,11948.29,12232.78,520],["2016-11-09",12043.12,12754.33,12043.12,12706.92,1080],["2016-11-10",12375.02,12375.02,12375.02,12375.02,390],["2016-11-11",12469.85,12469.85,12469.85,12469.85,30],["2016-11-14",12327.61,12469.85,12327.61,12469.85,5890],["2016-11-15",12469.85,12564.67,12469.85,12469.85,10030],["2016-11-16",12493.55,12517.26,12493.55,12517.26,490],["2016-11-17",12517.26,12778.04,12517.26,12778.04,5960],["2016-11-18",12469.85,12469.85,12469.85,12469.85,10],["2016-11-21",12327.61,12375.02,12327.61,12375.02,900],["2016-11-22",12375.02,12375.02,12375.02,12375.02,860],["2016-11-23",12564.67,12612.09,12469.85,12469.85,4490],["2016-11-24",12469.85,12706.92,11663.81,11663.81,6060],["2016-11-25",12280.19,12469.85,12280.19,12327.61,15500],["2016-11-28",12327.61,12327.61,12327.61,12327.61,2290],["2016-11-29",12185.36,12185.36,12185.36,12185.36,10],["2016-11-30",12303.9,12469.85,12303.9,12469.85,28040],["2016-12-01",12327.61,12327.61,12327.61,12327.61,5710],["2016-12-02",12469.85,12469.85,12327.61,12375.02,27170],["2016-12-05",12327.61,12375.02,12327.61,12375.02,10880],["2016-12-06",12327.61,12375.02,12327.61,12375.02,5250],["2016-12-07",12469.85,12517.26,12375.02,12375.02,1020],["2016-12-08",12375.02,12375.02,12375.02,12375.02,0],["2016-12-09",12232.78,12232.78,12232.78,12232.78,10],["2016-12-12",12232.78,12375.02,12232.78,12327.61,2060],["2016-12-13",12327.61,12375.02,12327.61,12375.02,990],["2016-12-14",12327.61,12327.61,12327.61,12327.61,4750],["2016-12-15",12375.02,12375.02,12375.02,12375.02,28190],["2016-12-16",12422.43,12422.43,12422.43,12422.43,2200],["2016-12-19",12469.85,12517.26,12469.85,12517.26,2930],["2016-12-20",12517.26,12517.26,12517.26,12517.26,1800],["2016-12-21",12422.43,12422.43,12422.43,12422.43,60],["2016-12-22",12422.43,12422.43,12422.43,12422.43,0],["2016-12-23",13275.88,13275.88,12564.67,12564.67,17360],["2016-12-26",12564.67,12564.67,12564.67,12564.67,0],["2016-12-27",12327.61,12612.09,12327.61,12612.09,530],["2016-12-28",12422.43,12422.43,12422.43,12422.43,250],["2016-12-29",12469.85,12469.85,12469.85,12469.85,500],["2016-12-30",12469.85,12469.85,12469.85,12469.85,650],["2017-01-03",12422.43,12422.43,12422.43,12422.43,500],["2017-01-04",12422.43,12422.43,12422.43,12422.43,3350],["2017-01-05",12422.43,12422.43,12422.43,12422.43,1000],["2017-01-06",12564.67,12564.67,12564.67,12564.67,6820],["2017-01-09",12564.67,12564.67,12564.67,12564.67,0],["2017-01-10",12706.92,12730.62,12706.92,12730.62,29950],["2017-01-11",12612.09,12612.09,12517.26,12564.67,1060],["2017-01-12",12327.61,12801.74,12327.61,12801.74,3800],["2017-01-13",12754.33,12943.99,12754.33,12943.99,210],["2017-01-16",12706.92,12706.92,12706.92,12706.92,740],["2017-01-17",12564.67,12564.67,12564.67,12564.67,90],["2017-01-18",12564.67,12564.67,12564.67,12564.67,200],["2017-01-19",12801.74,12801.74,12801.74,12801.74,2250],["2017-01-20",12872.86,12872.86,12872.86,12872.86,10],["2017-01-23",12801.74,12943.99,12801.74,12943.99,1000],["2017-01-24",13038.81,13038.81,12801.74,12801.74,520],["2017-01-25",12896.57,12896.57,12896.57,12896.57,1500],["2017-02-02",12896.57,12896.57,12896.57,12896.57,0],["2017-02-03",12896.57,12896.57,12896.57,12896.57,0],["2017-02-06",12896.57,12896.57,12422.43,12422.43,16620],["2017-02-07",12540.97,12540.97,12540.97,12540.97,500],["2017-02-08",12540.97,12540.97,12540.97,12540.97,1000],["2017-02-09",12564.67,12564.67,12564.67,12564.67,10],["2017-02-10",12564.67,12801.74,12517.26,12517.26,2050],["2017-02-13",12801.74,12801.74,12398.73,12398.73,20],["2017-02-14",12256.48,12778.04,12256.48,12730.62,30],["2017-02-15",12469.85,12469.85,12469.85,12469.85,20],["2017-02-16",12469.85,12469.85,12469.85,12469.85,42120],["2017-02-17",12540.97,12564.67,12517.26,12517.26,980],["2017-02-20",12564.67,12801.74,12564.67,12564.67,6700],["2017-02-21",12564.67,12564.67,12517.26,12517.26,600],["2017-02-22",12564.67,12801.74,12564.67,12801.74,9000],["2017-02-23",12801.74,12801.74,12801.74,12801.74,1010],["2017-02-24",12801.74,12801.74,12801.74,12801.74,0],["2017-02-27",12801.74,12801.74,12801.74,12801.74,0],["2017-02-28",12801.74,12801.74,12564.67,12564.67,19830],["2017-03-01",12659.5,12659.5,12659.5,12659.5,5250],["2017-03-02",12706.92,12706.92,12706.92,12706.92,4190],["2017-03-03",12706.92,12706.92,12706.92,12706.92,0],["2017-03-06",12683.21,12683.21,12564.67,12564.67,1530],["2017-03-07",12564.67,12564.67,12564.67,12564.67,35000],["2017-03-08",12754.33,12754.33,12754.33,12754.33,5500],["2017-03-09",12706.92,12754.33,11877.17,12754.33,5030],["2017-03-10",12327.61,12801.74,12327.61,12801.74,1180],["2017-03-13",12801.74,13086.23,12801.74,13038.81,15060],["2017-03-14",12422.43,13038.81,12375.02,12801.74,1620],["2017-03-15",13252.18,13252.18,13252.18,13252.18,10],["2017-03-16",13252.18,13252.18,12801.74,12801.74,2010],["2017-03-17",13181.05,13181.05,12825.45,13181.05,35380],["2017-03-20",13275.88,13275.88,13181.05,13228.47,18170],["2017-03-21",13275.88,13275.88,13181.05,13181.05,410],["2017-03-22",13181.05,13181.05,12896.57,12896.57,8170],["2017-03-23",13302.76,13353.54,13302.76,13328.15,20650],["2017-03-24",13328.15,13556.63,13302.76,13556.63,22610],["2017-03-27",13455.08,13556.63,13455.08,13455.08,4220],["2017-03-28",13404.31,13455.08,13328.15,13455.08,300],["2017-03-29",13302.76,13505.86,13302.76,13505.86,7220],["2017-03-30",13455.08,13455.08,13201.22,13353.54,5000],["2017-03-31",13251.99,13404.31,13251.99,13404.31,5120],["2017-04-03",13404.31,13404.31,13404.31,13404.31,710],["2017-04-04",13251.99,13251.99,13201.22,13201.22,490],["2017-04-05",13226.6,13226.6,13226.6,13226.6,20],["2017-04-07",13429.7,13455.08,13429.7,13455.08,1000],["2017-04-10",13455.08,13455.08,12947.35,12947.35,7070],["2017-04-11",12947.35,13201.22,12947.35,13201.22,1220],["2017-04-12",13201.22,13201.22,13201.22,13201.22,2900],["2017-04-13",13201.22,13201.22,13201.22,13201.22,1500],["2017-04-14",12998.12,13455.08,12693.48,13455.08,1510],["2017-04-17",12972.73,13353.54,12947.35,13353.54,510],["2017-04-18",12693.48,13251.99,12693.48,13251.99,6120],["2017-04-19",13251.99,13251.99,13251.99,13251.99,0],["2017-04-20",13251.99,13251.99,13251.99,13251.99,0],["2017-04-21",12490.38,13251.99,12490.38,13251.99,40],["2017-04-24",13201.22,13201.22,13201.22,13201.22,1880],["2017-04-25",13201.22,13201.22,13201.22,13201.22,2010],["2017-04-26",13201.22,13302.76,13201.22,13302.76,5140],["2017-04-27",13683.57,13683.57,13201.22,13201.22,20],["2017-04-28",13201.22,13201.22,13201.22,13201.22,0],["2017-05-03",13201.22,13328.15,13201.22,13302.76,38910],["2017-05-04",13302.76,13302.76,13201.22,13201.22,18240],["2017-05-05",13201.22,13201.22,13201.22,13201.22,0],["2017-05-08",13201.22,13302.76,13201.22,13302.76,29550],["2017-05-09",13455.08,13455.08,13302.76,13302.76,18460],["2017-05-10",13455.08,13455.08,13455.08,13455.08,20500],["2017-05-11",13455.08,13455.08,13455.08,13455.08,940],["2017-05-12",13201.22,13201.22,13201.22,13201.22,20],["2017-05-15",13201.22,13302.76,13099.67,13302.76,15740],["2017-05-16",13302.76,13302.76,13302.76,13302.76,1220],["2017-05-17",13302.76,13302.76,13302.76,13302.76,2500],["2017-05-18",13302.76,13302.76,13302.76,13302.76,3800],["2017-05-19",13201.22,13302.76,13201.22,13302.76,3160],["2017-05-22",13455.08,13455.08,13455.08,13455.08,8400],["2017-05-23",13455.08,13455.08,13455.08,13455.08,12810],["2017-05-24",13201.22,13201.22,13201.22,13201.22,10],["2017-05-25",13455.08,13505.86,13455.08,13455.08,16000],["2017-05-26",13201.22,13455.08,13099.67,13455.08,13070],["2017-05-29",13201.22,13201.22,13201.22,13201.22,2000],["2017-05-30",13455.08,13455.08,13455.08,13455.08,15000],["2017-05-31",13201.22,13455.08,13201.22,13455.08,8000],["2017-06-01",13455.08,13455.08,13455.08,13455.08,1530],["2017-06-02",13455.08,13455.08,13455.08,13455.08,2000],["2017-06-05",13455.08,13658.18,13455.08,13658.18,180],["2017-06-06",13455.08,13455.08,13201.22,13455.08,4950],["2017-06-07",13455.08,13455.08,13455.08,13455.08,8010],["2017-06-08",13455.08,13455.08,13455.08,13455.08,1100],["2017-06-09",13302.76,13302.76,13302.76,13302.76,110],["2017-06-12",13455.08,13455.08,13455.08,13455.08,7100],["2017-06-13",13455.08,13455.08,13455.08,13455.08,3300],["2017-06-14",13455.08,13455.08,13455.08,13455.08,9800],["2017-06-15",13302.76,13302.76,13201.22,13201.22,2360],["2017-06-16",13404.31,13404.31,13404.31,13404.31,10],["2017-06-19",13404.31,13404.31,13302.76,13302.76,3050],["2017-06-20",13302.76,13302.76,13251.99,13251.99,3800],["2017-06-21",13251.99,13251.99,13251.99,13251.99,0],["2017-06-22",13251.99,13251.99,13251.99,13251.99,0],["2017-06-23",12439.61,13455.08,12439.61,13455.08,1030],["2017-06-26",13455.08,13455.08,13455.08,13455.08,110],["2017-06-27",13251.99,13251.99,13251.99,13251.99,210],["2017-06-28",13201.22,13302.76,13201.22,13302.76,1600],["2017-06-29",13302.76,13302.76,13302.76,13302.76,0],["2017-06-30",13455.08,13455.08,13302.76,13455.08,5000],["2017-07-03",13201.22,13962.82,13201.22,13912.05,5140],["2017-07-04",13708.95,13861.28,13708.95,13861.28,1140],["2017-07-05",13861.28,13861.28,13861.28,13861.28,0],["2017-07-06",13861.28,13861.28,13861.28,13861.28,0],["2017-07-07",13861.28,13861.28,13861.28,13861.28,0],["2017-07-10",13201.22,13708.95,13201.22,13708.95,30],["2017-07-11",13708.95,13708.95,13708.95,13708.95,1000],["2017-07-12",13708.95,13708.95,13708.95,13708.95,2000],["2017-07-13",13708.95,13708.95,13708.95,13708.95,0],["2017-07-14",13201.22,13251.99,13201.22,13201.22,9030],["2017-07-17",13201.22,13353.54,13201.22,13353.54,90],["2017-07-18",13962.82,13962.82,13708.95,13708.95,2100],["2017-07-19",13708.95,13912.05,13708.95,13810.5,6910],["2017-07-20",13810.5,13962.82,13810.5,13861.28,1620],["2017-07-21",14013.6,14013.6,13480.47,13708.95,13490],["2017-07-24",13835.89,13835.89,13835.89,13835.89,10],["2017-07-25",13201.22,13962.82,13201.22,13962.82,4170],["2017-07-26",13810.5,13810.5,13505.86,13810.5,270],["2017-07-27",13886.66,13962.82,13886.66,13886.66,13070],["2017-07-28",13886.66,13886.66,13886.66,13886.66,0],["2017-07-31",13886.66,13886.66,13886.66,13886.66,0],["2017-08-01",13886.66,13886.66,13201.22,13201.22,2300],["2017-08-02",13201.22,13455.08,13201.22,13201.22,29700],["2017-08-03",13201.22,13455.08,13201.22,13201.22,9680],["2017-08-04",13455.08,13455.08,13455.08,13455.08,7500],["2017-08-07",13708.95,13708.95,13683.57,13708.95,4000],["2017-08-08",13201.22,13201.22,13201.22,13201.22,380],["2017-08-09",13251.99,13658.18,13251.99,13251.99,40],["2017-08-10",13455.08,13455.08,13429.7,13455.08,4000],["2017-08-11",13455.08,13455.08,13201.22,13455.08,16000],["2017-08-14",13455.08,13455.08,13455.08,13455.08,25940],["2017-08-15",13683.57,13683.57,13455.08,13455.08,4170],["2017-08-16",13455.08,13455.08,13455.08,13455.08,23070],["2017-08-17",13455.08,13455.08,13455.08,13455.08,20],["2017-08-18",13455.08,13455.08,13455.08,13455.08,44940],["2017-08-21",13455.08,13455.08,13455.08,13455.08,2240],["2017-08-22",13455.08,13455.08,13455.08,13455.08,3260],["2017-08-23",13683.57,13683.57,13455.08,13455.08,1500],["2017-08-24",13582.02,13582.02,13582.02,13582.02,3500],["2017-08-25",13455.08,13455.08,13455.08,13455.08,580],["2017-08-28",13962.82,13962.82,13455.08,13455.08,28650],["2017-08-29",13455.08,13455.08,13455.08,13455.08,0],["2017-08-30",13455.08,13455.08,13455.08,13455.08,3500],["2017-08-31",13455.08,13455.08,13455.08,13455.08,0],["2017-09-01",13455.08,13455.08,13455.08,13455.08,0],["2017-09-05",13861.28,13861.28,13708.95,13708.95,100],["2017-09-06",13886.66,13886.66,13886.66,13886.66,400],["2017-09-07",13708.95,13886.66,13708.95,13886.66,68984],["2017-09-08",13708.95,13708.95,13708.95,13708.95,420],["2017-09-11",13708.95,13708.95,13708.95,13708.95,1260],["2017-09-12",13455.08,13708.95,13455.08,13708.95,9760],["2017-09-13",13708.95,13708.95,13708.95,13708.95,62784],["2017-09-14",13658.18,13962.82,13658.18,13962.82,10100],["2017-09-15",14064.37,14064.37,13455.08,13455.08,10150],["2017-09-18",13455.08,13607.41,13455.08,13607.41,2010],["2017-09-19",13861.28,14216.69,13480.47,13556.63,22530],["2017-09-20",13556.63,13556.63,13556.63,13556.63,62784],["2017-09-21",13556.63,13708.95,13556.63,13708.95,12760],["2017-09-22",13708.95,13708.95,13708.95,13708.95,62784],["2017-09-25",14165.92,14165.92,13505.86,13505.86,7010],["2017-09-26",13708.95,13708.95,13708.95,13708.95,600],["2017-09-27",13962.82,14013.6,13480.47,14013.6,7420],["2017-09-28",14013.6,14013.6,14013.6,14013.6,62784],["2017-09-29",13480.47,13480.47,13480.47,13480.47,10],["2017-10-02",13505.86,13912.05,13505.86,13708.95,7580],["2017-10-03",13708.95,13861.28,13708.95,13861.28,6000],["2017-10-04",13962.82,13962.82,13708.95,13708.95,1810],["2017-10-05",13962.82,13962.82,13962.82,13962.82,10],["2017-10-06",13962.82,14064.37,13480.47,14064.37,14020],["2017-10-09",14064.37,14064.37,14064.37,14064.37,62784],["2017-10-10",13556.63,13556.63,13556.63,13556.63,10],["2017-10-11",13556.63,13556.63,13556.63,13556.63,62784],["2017-10-12",13556.63,13556.63,13556.63,13556.63,62784],["2017-10-13",13607.41,13708.95,13607.41,13708.95,4020],["2017-10-16",13480.47,13708.95,13480.47,13708.95,60],["2017-10-17",13505.86,13708.95,13505.86,13708.95,1220],["2017-10-18",14470.56,14470.56,13505.86,13708.95,6510],["2017-10-19",13505.86,13505.86,13505.86,13505.86,2010],["2017-10-20",13531.25,13531.25,13505.86,13505.86,160],["2017-10-23",13962.82,13962.82,13962.82,13962.82,2000],["2017-10-24",13962.82,13962.82,13962.82,13962.82,0],["2017-10-25",13531.25,13962.82,13531.25,13810.5,11580],["2017-10-26",13455.08,13810.5,13455.08,13810.5,3010],["2017-10-27",13531.25,13810.5,13531.25,13810.5,1010],["2017-10-30",13455.08,13455.08,13455.08,13455.08,30],["2017-10-31",13455.08,13455.08,13455.08,13455.08,3100],["2017-11-01",13455.08,13455.08,13455.08,13455.08,330],["2017-11-02",13480.47,13962.82,13251.99,13251.99,3090],["2017-11-03",13962.82,13962.82,13962.82,13962.82,10],["2017-11-06",14216.69,14216.69,13962.82,13962.82,30],["2017-11-07",14216.69,14216.69,14216.69,14216.69,50],["2017-11-08",14216.69,14216.69,14216.69,14216.69,0],["2017-11-09",13455.08,13455.08,13455.08,13455.08,1430],["2017-11-10",13455.08,13708.95,13455.08,13708.95,1650],["2017-11-13",13708.95,13708.95,13708.95,13708.95,0],["2017-11-14",13708.95,13708.95,13455.08,13455.08,600],["2017-11-15",13455.08,13455.08,13455.08,13455.08,0],["2017-11-16",13759.73,13759.73,13759.73,13759.73,20],["2017-11-17",13759.73,13759.73,13759.73,13759.73,0],["2017-11-20",13835.89,13962.82,13835.89,13962.82,19260],["2017-11-21",13962.82,13962.82,13708.95,13708.95,9750],["2017-11-22",13455.08,13455.08,13455.08,13455.08,10],["2017-11-23",13455.08,13455.08,13404.31,13404.31,31560],["2017-11-24",13404.31,13404.31,13302.76,13302.76,25990],["2017-11-27",13302.76,13302.76,13302.76,13302.76,0],["2017-11-28",13937.44,13962.82,13937.44,13962.82,10450],["2017-11-29",13251.99,13251.99,13251.99,13251.99,10],["2017-11-30",13251.99,13251.99,13251.99,13251.99,0],["2017-12-01",14165.92,14165.92,13353.54,14064.37,3200],["2017-12-04",13480.47,13480.47,13480.47,13480.47,230],["2017-12-05",13759.73,13759.73,13759.73,13759.73,1000],["2017-12-06",13962.82,13962.82,13353.54,13404.31,1000],["2017-12-07",13404.31,13404.31,13404.31,13404.31,0],["2017-12-08",14115.15,14115.15,13505.86,13505.86,2510],["2017-12-11",13505.86,13505.86,13505.86,13505.86,0],["2017-12-12",13962.82,13962.82,13455.08,13455.08,40],["2017-12-13",14318.24,14318.24,13429.7,13429.7,1090],["2017-12-14",13962.82,13962.82,13962.82,13962.82,10],["2017-12-15",14318.24,14318.24,13708.95,13708.95,2560],["2017-12-18",13708.95,13708.95,13708.95,13708.95,0],["2017-12-19",14216.69,14216.69,13404.31,13404.31,1210],["2017-12-20",13708.95,13708.95,13708.95,13708.95,1300],["2017-12-21",13658.18,13708.95,13455.08,13708.95,16500],["2017-12-22",13708.95,13708.95,13251.99,13708.95,5500],["2017-12-25",13708.95,13708.95,13708.95,13708.95,0],["2017-12-26",13708.95,13708.95,13708.95,13708.95,0],["2017-12-27",13708.95,13708.95,13708.95,13708.95,200],["2017-12-28",14216.69,14216.69,13455.08,13455.08,9020],["2017-12-29",13962.82,14394.4,13658.18,14394.4,26810],["2018-01-02",13632.79,14165.92,13632.79,14165.92,120],["2018-01-03",13708.95,13962.82,13708.95,13962.82,1120],["2018-01-04",13607.41,13607.41,13607.41,13607.41,7370],["2018-01-05",13962.82,13962.82,13658.18,13658.18,570],["2018-01-08",13962.82,14165.92,13632.79,13658.18,16540],["2018-01-09",13962.82,13962.82,13607.41,13962.82,3470],["2018-01-10",13962.82,13962.82,13962.82,13962.82,3000],["2018-01-11",13708.95,13861.28,13708.95,13810.5,15000],["2018-01-12",13810.5,13810.5,13708.95,13810.5,42810],["2018-01-15",13810.5,13810.5,13607.41,13607.41,2540],["2018-01-16",13607.41,14216.69,13607.41,14216.69,130],["2018-01-17",13708.95,13708.95,13708.95,13708.95,20000],["2018-01-18",13708.95,13708.95,13708.95,13708.95,25000],["2018-01-19",14521.34,14521.34,13708.95,13708.95,27460],["2018-01-22",13607.41,13607.41,13607.41,13607.41,100],["2018-01-25",13201.22,13201.22,13201.22,13201.22,1000],["2018-01-26",13810.5,13962.82,13810.5,13962.82,3840],["2018-01-29",13708.95,14369.02,13708.95,14369.02,11000],["2018-01-30",14369.02,14369.02,14369.02,14369.02,0],["2018-01-31",14369.02,14369.02,14369.02,14369.02,0],["2018-02-01",13708.95,14369.02,13708.95,14369.02,7900],["2018-02-02",14216.69,14216.69,14216.69,14216.69,220],["2018-02-05",13708.95,13708.95,13708.95,13708.95,5010],["2018-02-06",13455.08,13455.08,13455.08,13455.08,1000],["2018-02-07",13455.08,14369.02,13455.08,14369.02,2690],["2018-02-08",13708.95,13708.95,13708.95,13708.95,400],["2018-02-09",13708.95,14115.15,13708.95,14115.15,3920],["2018-02-12",14115.15,14115.15,14115.15,14115.15,0],["2018-02-13",13962.82,13962.82,13962.82,13962.82,200],["2018-02-21",13962.82,13962.82,13962.82,13962.82,0],["2018-02-22",14724.43,14927.53,13785.12,13835.89,69490],["2018-02-23",13861.28,13861.28,13861.28,13861.28,120],["2018-02-26",13861.28,13861.28,13861.28,13861.28,0],["2018-02-27",14216.69,14216.69,14216.69,14216.69,50],["2018-02-28",13708.95,13810.5,13708.95,13810.5,700],["2018-03-01",14216.69,14216.69,14216.69,14216.69,1030],["2018-03-02",14216.69,14216.69,14216.69,14216.69,0],["2018-03-05",14216.69,14216.69,13912.05,13912.05,8310],["2018-03-06",14216.69,14216.69,14216.69,14216.69,10],["2018-03-07",14216.69,14216.69,14216.69,14216.69,10],["2018-03-08",14216.69,14216.69,13302.76,13759.73,9000],["2018-03-09",13962.82,13962.82,13912.05,13912.05,60],["2018-03-12",13962.82,14267.47,13912.05,14267.47,17760],["2018-03-13",14216.69,14216.69,13962.82,14216.69,8020],["2018-03-14",14216.69,14216.69,14216.69,14216.69,0],["2018-03-15",13962.82,13962.82,13962.82,13962.82,10],["2018-03-16",13962.82,13962.82,13962.82,13962.82,0],["2018-03-19",14115.15,14216.69,14115.15,14216.69,190],["2018-03-20",14216.69,14216.69,14013.6,14115.15,4270],["2018-03-21",13962.82,14115.15,13962.82,14115.15,50],["2018-03-22",14216.69,14318.24,14216.69,14216.69,2780],["2018-03-23",14419.79,14470.56,14216.69,14470.56,7130],["2018-03-26",14673.66,14978.3,14470.56,14978.3,3400],["2018-03-27",15232.17,16019.17,15079.85,16019.17,41780],["2018-03-28",17110.81,17110.81,15739.91,15739.91,1330],["2018-03-29",15739.91,15739.91,15232.17,15232.17,4990],["2018-03-30",15232.17,16146.1,15232.17,16146.1,40],["2018-04-02",16247.65,16247.65,15232.17,15232.17,1800],["2018-04-03",15282.95,16247.65,15282.95,16247.65,15400],["2018-04-04",15587.59,16755.39,15587.59,16603.07,2070],["2018-04-05",16603.07,16603.07,16247.65,16247.65,1410],["2018-04-06",16247.65,16399.97,16247.65,16399.97,2300],["2018-04-09",16450.75,16450.75,15739.91,16399.97,8250],["2018-04-10",17421.61,17421.61,16346.2,16453.74,13510],["2018-04-11",16480.63,16480.63,16480.63,16480.63,200],["2018-04-12",16399.97,16883.9,16399.97,16883.9,300],["2018-04-13",17421.61,17421.61,17421.61,17421.61,400],["2018-04-16",16883.9,16883.9,16668.82,16668.82,30],["2018-04-17",16883.9,16883.9,15512.76,16668.82,93210],["2018-04-18",16883.9,16883.9,16883.9,16883.9,20],["2018-04-19",16776.36,16883.9,15808.5,15808.5,16190],["2018-04-20",16776.36,16776.36,16776.36,16776.36,10],["2018-04-23",16883.9,16883.9,15647.19,16668.82,670],["2018-04-24",15512.76,15539.64,15512.76,15539.64,110],["2018-04-26",15270.79,15270.79,15109.48,15109.48,1770],["2018-04-27",15109.48,15109.48,15109.48,15109.48,0],["2018-05-02",16131.12,16131.12,16077.35,16131.12,13550],["2018-05-03",16346.2,16346.2,16346.2,16346.2,10],["2018-05-04",16131.12,16131.12,16131.12,16131.12,1000],["2018-05-07",16131.12,16131.12,15055.71,15593.42,16040],["2018-05-08",16131.12,16131.12,16131.12,16131.12,10],["2018-05-09",16131.12,16131.12,16131.12,16131.12,0],["2018-05-10",16131.12,16131.12,16131.12,16131.12,3240],["2018-05-11",16131.12,16131.12,16131.12,16131.12,20],["2018-05-14",15082.6,15163.25,15082.6,15163.25,280],["2018-05-15",15055.71,16184.89,14894.4,16184.89,410],["2018-05-16",15055.71,16131.12,15055.71,16131.12,10190],["2018-05-17",16131.12,16131.12,16131.12,16131.12,0],["2018-05-18",15109.48,15109.48,15109.48,15109.48,10],["2018-05-21",16131.12,16131.12,16131.12,16131.12,10],["2018-05-22",16131.12,16131.12,15055.71,15163.25,5940],["2018-05-23",16131.12,16131.12,16077.35,16077.35,13030],["2018-05-24",15001.94,15001.94,15001.94,15001.94,80],["2018-05-25",14195.38,14679.32,14195.38,14679.32,30],["2018-05-28",14571.78,14571.78,14571.78,14571.78,30],["2018-05-29",14571.78,14571.78,14571.78,14571.78,0],["2018-05-30",14571.78,14571.78,14571.78,14571.78,1750],["2018-05-31",15539.64,15539.64,15539.64,15539.64,1300],["2018-06-01",15647.94,15647.94,15106.48,15647.94,930],["2018-06-04",15160.63,15160.63,14835.76,14835.76,1170],["2018-06-05",14835.76,14835.76,14835.76,14835.76,0],["2018-06-06",14673.32,14700.4,14619.18,14700.4,2010],["2018-06-07",14700.4,14700.4,14700.4,14700.4,0],["2018-06-08",14700.4,15702.08,14700.4,15702.08,7420],["2018-06-11",15702.08,15702.08,15702.08,15702.08,0],["2018-06-12",15702.08,15702.08,15702.08,15702.08,0],["2018-06-13",15702.08,15702.08,15702.08,15702.08,0],["2018-06-14",16676.69,16703.76,14971.12,14971.12,9080],["2018-06-15",15377.21,15377.21,15377.21,15377.21,20],["2018-06-18",15377.21,15377.21,15377.21,15377.21,0],["2018-06-19",16405.97,16405.97,14781.61,14889.9,7560],["2018-06-20",14889.9,14889.9,14889.9,14889.9,0],["2018-06-21",14889.9,14889.9,14889.9,14889.9,0],["2018-06-22",15052.34,15052.34,15052.34,15052.34,800],["2018-06-25",15702.08,15702.08,15160.63,15702.08,2010],["2018-06-26",15702.08,15702.08,15702.08,15702.08,0],["2018-06-27",16243.53,16243.53,15756.23,15756.23,3510],["2018-06-28",15729.15,15729.15,15106.48,15106.48,60],["2018-06-29",15702.08,15702.08,15702.08,15702.08,1000],["2018-07-02",15647.94,16243.53,14944.05,14944.05,3460],["2018-07-03",14835.76,15702.08,14727.47,15702.08,4400],["2018-07-04",15702.08,15702.08,15702.08,15702.08,0],["2018-07-05",15702.08,15702.08,14835.76,14835.76,3750],["2018-07-06",15702.08,15702.08,15323.06,15323.06,5280],["2018-07-09",15323.06,15323.06,15323.06,15323.06,0],["2018-07-10",15323.06,15323.06,15323.06,15323.06,0],["2018-07-11",15323.06,15323.06,15323.06,15323.06,0],["2018-07-12",15323.06,15323.06,15323.06,15323.06,10],["2018-07-13",15323.06,15323.06,15323.06,15323.06,0],["2018-07-16",15323.06,15323.06,15323.06,15323.06,0],["2018-07-17",15323.06,15323.06,15323.06,15323.06,0],["2018-07-18",15323.06,15323.06,15323.06,15323.06,0],["2018-07-19",15323.06,15323.06,15323.06,15323.06,0],["2018-07-20",15323.06,15323.06,14619.18,14727.47,2590],["2018-07-23",14727.47,14727.47,14727.47,14727.47,0],["2018-07-24",14727.47,14727.47,14727.47,14727.47,0],["2018-07-25",15756.23,15756.23,15756.23,15756.23,60],["2018-07-26",15756.23,15756.23,15756.23,15756.23,0],["2018-07-27",15756.23,15756.23,15756.23,15756.23,0],["2018-07-30",15756.23,15756.23,15756.23,15756.23,0],["2018-07-31",15756.23,15756.23,15756.23,15756.23,0],["2018-08-01",15756.23,15756.23,15756.23,15756.23,0],["2018-08-02",15160.63,15918.66,15160.63,15918.66,510],["2018-08-03",15918.66,15918.66,15918.66,15918.66,290],["2018-08-06",15972.81,15972.81,15972.81,15972.81,180],["2018-08-07",15972.81,15972.81,15972.81,15972.81,0],["2018-08-08",15972.81,15972.81,15972.81,15972.81,0],["2018-08-09",15972.81,15972.81,15972.81,15972.81,0],["2018-08-10",16189.39,16189.39,14971.12,14971.12,110],["2018-08-13",14944.05,15999.88,14944.05,15323.06,1170],["2018-08-14",15702.08,15702.08,15702.08,15702.08,200],["2018-08-15",15702.08,15702.08,15702.08,15702.08,0],["2018-08-16",15702.08,15702.08,15702.08,15702.08,0],["2018-08-17",15702.08,15702.08,15702.08,15702.08,0],["2018-08-20",15702.08,15702.08,15702.08,15702.08,0],["2018-08-21",16243.53,16243.53,16243.53,16243.53,20],["2018-08-22",16243.53,16243.53,16243.53,16243.53,0],["2018-08-23",16243.53,16243.53,16243.53,16243.53,0],["2018-08-24",16243.53,16243.53,16243.53,16243.53,0],["2018-08-27",15187.7,15187.7,15187.7,15187.7,10],["2018-08-28",15187.7,15187.7,15187.7,15187.7,0],["2018-08-29",15187.7,15187.7,15187.7,15187.7,0],["2018-08-30",15187.7,15187.7,15187.7,15187.7,0],["2018-08-31",15160.63,15160.63,15160.63,15160.63,2000],["2018-09-04",15160.63,15593.79,15160.63,15214.77,129020],["2018-09-05",15160.63,15160.63,15160.63,15160.63,10],["2018-09-06",15160.63,15160.63,15160.63,15160.63,0],["2018-09-07",15160.63,15160.63,15160.63,15160.63,0],["2018-09-10",15160.63,15160.63,15160.63,15160.63,0],["2018-09-11",14889.9,14889.9,14889.9,14889.9,10],["2018-09-12",14889.9,14889.9,14889.9,14889.9,0],["2018-09-13",14889.9,14889.9,14889.9,14889.9,1250],["2018-09-14",14889.9,14889.9,14889.9,14889.9,0],["2018-09-17",14889.9,14889.9,14889.9,14889.9,0],["2018-09-18",15864.52,15864.52,15864.52,15864.52,20],["2018-09-19",15702.08,15702.08,15702.08,15702.08,20],["2018-09-20",16189.39,16189.39,16189.39,16189.39,10],["2018-09-21",16189.39,16189.39,16189.39,16189.39,10],["2018-09-24",16514.26,16514.26,15106.48,15106.48,820],["2018-09-25",15106.48,15106.48,15106.48,15106.48,0],["2018-09-26",14889.9,15972.81,14673.32,14889.9,6330],["2018-09-27",14889.9,14889.9,14889.9,14889.9,2010],["2018-09-28",14889.9,14889.9,14889.9,14889.9,3510],["2018-10-01",14889.9,14889.9,14889.9,14889.9,10],["2018-10-02",14348.45,14619.18,14348.45,14456.74,8800],["2018-10-03",14619.18,14619.18,14565.03,14565.03,200],["2018-10-04",14673.32,14673.32,14673.32,14673.32,5500],["2018-10-05",14673.32,14673.32,14673.32,14673.32,0],["2018-10-08",15647.94,15647.94,15647.94,15647.94,20],["2018-10-09",15647.94,15647.94,15647.94,15647.94,20],["2018-10-10",15160.63,15647.94,15160.63,15647.94,3220],["2018-10-11",15160.63,15702.08,15052.34,15052.34,170],["2018-10-12",15052.34,15702.08,15052.34,15702.08,820],["2018-10-15",14619.18,14619.18,14619.18,14619.18,100],["2018-10-16",14619.18,14619.18,14619.18,14619.18,0],["2018-10-17",14619.18,15160.63,13807.0,13969.44,1540],["2018-10-18",14619.18,14619.18,14619.18,14619.18,20],["2018-10-19",14619.18,14619.18,14619.18,14619.18,0],["2018-10-22",14619.18,14619.18,14619.18,14619.18,0],["2018-10-23",14619.18,14619.18,14619.18,14619.18,0],["2018-10-24",14619.18,14619.18,14619.18,14619.18,0],["2018-10-25",14619.18,14619.18,14619.18,14619.18,210],["2018-10-26",14619.18,14619.18,14619.18,14619.18,0],["2018-10-29",14619.18,14619.18,14619.18,14619.18,0],["2018-10-30",14619.18,14619.18,14619.18,14619.18,0],["2018-10-31",14619.18,14619.18,14619.18,14619.18,250],["2018-11-01",14619.18,14619.18,14619.18,14619.18,0],["2018-11-02",14619.18,14619.18,14619.18,14619.18,0],["2018-11-05",15160.63,15160.63,14131.87,14131.87,490],["2018-11-06",14131.87,14131.87,14131.87,14131.87,0],["2018-11-07",14131.87,14131.87,14131.87,14131.87,0],["2018-11-08",14131.87,14131.87,14131.87,14131.87,0],["2018-11-09",14131.87,14131.87,14131.87,14131.87,0],["2018-11-12",14131.87,14131.87,14131.87,14131.87,0],["2018-11-13",14348.45,14348.45,14348.45,14348.45,500],["2018-11-14",14348.45,14348.45,14348.45,14348.45,0],["2018-11-15",13536.28,13536.28,13536.28,13536.28,10],["2018-11-16",12588.74,12588.74,12588.74,12588.74,10],["2018-11-19",12994.82,12994.82,12994.82,12994.82,1000],["2018-11-20",12994.82,12994.82,12994.82,12994.82,0],["2018-11-21",12994.82,12994.82,12994.82,12994.82,0],["2018-11-22",12994.82,12994.82,12994.82,12994.82,10],["2018-11-23",12994.82,12994.82,12994.82,12994.82,0],["2018-11-26",13265.55,13265.55,13265.55,13265.55,1000],["2018-11-27",14186.02,14186.02,13319.7,13319.7,260],["2018-11-28",13319.7,13319.7,13319.7,13319.7,0],["2018-11-29",13319.7,13319.7,13319.7,13319.7,0],["2018-11-30",13319.7,13319.7,13319.7,13319.7,0],["2018-12-03",13319.7,13319.7,13319.7,13319.7,0],["2018-12-04",13319.7,13319.7,13319.7,13319.7,0],["2018-12-05",13319.7,13319.7,13319.7,13319.7,0],["2018-12-06",12778.24,12778.24,12778.24,12778.24,10],["2018-12-07",12994.82,12994.82,12994.82,12994.82,70],["2018-12-10",12994.82,12994.82,12994.82,12994.82,0],["2018-12-11",12994.82,12994.82,12994.82,12994.82,0],["2018-12-12",12994.82,12994.82,12994.82,12994.82,0],["2018-12-13",12994.82,12994.82,12994.82,12994.82,13750],["2018-12-14",13861.15,13861.15,13265.55,13265.55,2810],["2018-12-17",13265.55,13265.55,13265.55,13265.55,0],["2018-12-18",14023.58,14186.02,13103.12,13103.12,2610],["2018-12-19",13103.12,13103.12,13103.12,13103.12,0],["2018-12-20",13969.44,13969.44,13211.41,13211.41,110],["2018-12-21",12453.37,12453.37,12453.37,12453.37,3380],["2018-12-24",12994.82,12994.82,12994.82,12994.82,10],["2018-12-25",12994.82,12994.82,12994.82,12994.82,0],["2018-12-26",13888.22,13888.22,13861.15,13888.22,2920],["2018-12-27",12994.82,12994.82,12994.82,12994.82,10],["2018-12-28",12994.82,12994.82,12994.82,12994.82,0],["2019-01-02",12994.82,12994.82,12994.82,12994.82,0],["2019-01-03",13265.55,13265.55,13265.55,13265.55,10],["2019-01-04",14186.02,14186.02,13265.55,13265.55,710],["2019-01-07",14186.02,14186.02,14186.02,14186.02,10],["2019-01-08",15160.63,15160.63,14077.73,14077.73,500],["2019-01-09",14077.73,14077.73,14077.73,14077.73,0],["2019-01-10",15052.34,15052.34,15052.34,15052.34,100],["2019-01-11",15052.34,15052.34,15052.34,15052.34,0],["2019-01-14",15052.34,15052.34,15052.34,15052.34,0],["2019-01-15",14077.73,14077.73,14077.73,14077.73,10],["2019-01-16",14077.73,14077.73,14077.73,14077.73,0],["2019-01-17",15052.34,15052.34,14077.73,14077.73,5930],["2019-01-18",14077.73,14077.73,14077.73,14077.73,0],["2019-01-21",15052.34,15052.34,15052.34,15052.34,2460],["2019-01-22",14889.9,14889.9,14077.73,14077.73,240],["2019-01-23",14077.73,14077.73,14077.73,14077.73,0],["2019-01-24",14077.73,14077.73,14077.73,14077.73,0],["2019-01-25",14077.73,14077.73,14077.73,14077.73,0],["2019-01-28",14077.73,14077.73,14077.73,14077.73,0],["2019-01-29",14077.73,14077.73,14077.73,14077.73,0],["2019-01-30",15052.34,15052.34,14348.45,14348.45,4310],["2019-01-31",15106.48,15350.14,15106.48,15350.14,1510],["2019-02-01",14348.45,16405.97,14348.45,16405.97,110],["2019-02-11",16460.11,16460.11,16460.11,16460.11,10],["2019-02-12",16243.53,17597.16,16243.53,17597.16,8700],["2019-02-13",16784.98,17326.43,16784.98,17326.43,250],["2019-02-14",16243.53,18409.34,16243.53,18409.34,260],["2019-02-15",18409.34,18409.34,18409.34,18409.34,0],["2019-02-18",18950.79,18950.79,18950.79,18950.79,10],["2019-02-19",18950.79,18950.79,18950.79,18950.79,0],["2019-02-20",18950.79,18950.79,18950.79,18950.79,0],["2019-02-21",18950.79,18950.79,17624.23,17867.88,460],["2019-02-22",16622.55,16622.55,16622.55,16622.55,110],["2019-02-25",16622.55,16622.55,16622.55,16622.55,0],["2019-02-26",15485.5,15485.5,15485.5,15485.5,300],["2019-02-27",16243.53,16243.53,15702.08,15702.08,60],["2019-02-28",15702.08,15702.08,15702.08,15702.08,410],["2019-03-01",15702.08,15702.08,15702.08,15702.08,160],["2019-03-04",15702.08,15702.08,15702.08,15702.08,210],["2019-03-05",16676.69,16676.69,16676.69,16676.69,30],["2019-03-06",16676.69,16784.98,15729.15,15729.15,290],["2019-03-07",15729.15,15729.15,15729.15,15729.15,70],["2019-03-08",15729.15,15729.15,15729.15,15729.15,0],["2019-03-11",15647.94,16135.24,15485.5,16135.24,110],["2019-03-12",15756.23,15864.52,15756.23,15837.44,310],["2019-03-13",15837.44,16243.53,15837.44,16243.53,120],["2019-03-14",16189.39,16784.98,16189.39,16784.98,430],["2019-03-15",16676.69,16676.69,16676.69,16676.69,60],["2019-03-18",16270.6,16270.6,16243.53,16243.53,8530],["2019-03-19",16108.17,16108.17,15972.81,15972.81,300],["2019-03-20",15972.81,16243.53,15972.81,16243.53,750],["2019-03-21",16243.53,16243.53,16243.53,16243.53,500],["2019-03-22",16784.98,16784.98,16784.98,16784.98,10],["2019-03-25",16784.98,16784.98,16784.98,16784.98,310],["2019-03-26",17653.17,17653.17,15714.22,16321.95,2430],["2019-03-27",15627.4,15916.79,15627.4,15916.79,20],["2019-03-28",15916.79,15916.79,15916.79,15916.79,10],["2019-03-29",16958.62,16958.62,15916.79,15916.79,90],["2019-04-01",17016.5,17016.5,17016.5,17016.5,10],["2019-04-02",16784.98,16784.98,16784.98,16784.98,310],["2019-04-03",16784.98,16784.98,16784.98,16784.98,0],["2019-04-04",16784.98,16784.98,16784.98,16784.98,10],["2019-04-05",15656.34,16784.98,15627.4,16784.98,120],["2019-04-08",15743.16,15743.16,15627.4,15627.4,20],["2019-04-09",15627.4,16206.19,15627.4,16206.19,1480],["2019-04-10",15627.4,15627.4,15627.4,15627.4,1420],["2019-04-11",15627.4,16206.19,15627.4,16206.19,330],["2019-04-12",15685.28,15685.28,15685.28,15685.28,10],["2019-04-16",15685.28,15685.28,15685.28,15685.28,0],["2019-04-17",15685.28,15685.28,15685.28,15685.28,0],["2019-04-18",15685.28,15685.28,15685.28,15685.28,50],["2019-04-19",15685.28,15685.28,15685.28,15685.28,0],["2019-04-22",15627.4,15627.4,15627.4,15627.4,30],["2019-04-23",15627.4,15627.4,15627.4,15627.4,0],["2019-04-24",15627.4,15627.4,15627.4,15627.4,0],["2019-04-25",15627.4,15627.4,15627.4,15627.4,0],["2019-04-26",15164.36,15164.36,15164.36,15164.36,10],["2019-05-02",15627.4,15627.4,15627.4,15627.4,80],["2019-05-03",15916.79,15916.79,15164.36,15164.36,1260],["2019-05-06",15164.36,15280.12,15164.36,15280.12,40],["2019-05-07",15858.91,15858.91,15858.91,15858.91,5000],["2019-05-08",15627.4,15627.4,15048.6,15511.64,1090],["2019-05-09",15569.52,15685.28,15453.76,15511.64,2470],["2019-05-10",15511.64,15511.64,15511.64,15511.64,400],["2019-05-13",15511.64,15511.64,15511.64,15511.64,2000],["2019-05-14",15743.16,15743.16,15743.16,15743.16,10],["2019-05-15",15916.79,15916.79,15453.76,15453.76,1500],["2019-05-16",15453.76,15453.76,15395.88,15453.76,4570],["2019-05-17",15453.76,15453.76,15453.76,15453.76,200],["2019-05-20",15482.7,15482.7,15482.7,15482.7,200],["2019-05-21",15482.7,15482.7,15482.7,15482.7,0],["2019-05-22",15482.7,15482.7,15482.7,15482.7,0],["2019-05-23",15482.7,15482.7,15482.7,15482.7,0],["2019-05-24",15599.33,15599.33,15599.33,15599.33,0],["2019-05-27",15745.12,15745.12,15745.12,15745.12,180],["2019-05-28",15745.12,15745.12,15745.12,15745.12,0],["2019-05-29",15745.12,15745.12,15745.12,15745.12,50],["2019-05-30",15745.12,15745.12,15745.12,15745.12,640],["2019-05-31",15745.12,15745.12,15745.12,15745.12,270],["2019-06-03",15745.12,15745.12,15745.12,15745.12,170],["2019-06-04",15453.54,15453.54,15453.54,15453.54,10],["2019-06-05",15161.97,15161.97,14403.87,14403.87,3530],["2019-06-06",14403.87,14403.87,14403.87,14403.87,0],["2019-06-07",14870.39,14928.7,14870.39,14928.7,350],["2019-06-10",14870.39,14870.39,14870.39,14870.39,10],["2019-06-11",14870.39,14870.39,14870.39,14870.39,0],["2019-06-12",15161.97,15453.54,15161.97,15453.54,310],["2019-06-13",15453.54,15453.54,15453.54,15453.54,0],["2019-06-14",15686.8,15686.8,15686.8,15686.8,100],["2019-06-17",15686.8,15686.8,14870.39,14870.39,5020],["2019-06-18",15161.97,15161.97,15161.97,15161.97,10000],["2019-06-19",14928.7,14928.7,14928.7,14928.7,10],["2019-06-20",15161.97,15161.97,14870.39,14870.39,1000],["2019-06-21",14870.39,14870.39,14870.39,14870.39,0],["2019-06-24",14870.39,14870.39,14870.39,14870.39,0],["2019-06-25",14870.39,14870.39,14870.39,14870.39,0],["2019-06-26",15715.96,15745.12,15715.96,15745.12,200],["2019-06-27",15453.54,15686.8,15395.23,15395.23,10340],["2019-06-28",15395.23,15395.23,15395.23,15395.23,120],["2019-07-01",15453.54,15453.54,15453.54,15453.54,5010],["2019-07-02",15161.97,15161.97,15161.97,15161.97,10],["2019-07-03",15161.97,15161.97,15161.97,15161.97,0],["2019-07-04",15511.86,15511.86,15453.54,15453.54,3990],["2019-07-05",15453.54,15453.54,15453.54,15453.54,0],["2019-07-08",15453.54,15453.54,14870.39,14870.39,2360],["2019-07-09",14870.39,14870.39,14870.39,14870.39,0],["2019-07-10",15395.23,15395.23,15395.23,15395.23,1740],["2019-07-11",15395.23,15395.23,15161.97,15161.97,5000],["2019-07-12",15161.97,15161.97,15161.97,15161.97,0],["2019-07-15",15161.97,15161.97,15161.97,15161.97,0],["2019-07-16",15453.54,15453.54,15453.54,15453.54,260],["2019-07-17",15453.54,15453.54,15453.54,15453.54,0],["2019-07-18",15745.12,15745.12,15745.12,15745.12,310],["2019-07-19",15745.12,15745.12,15745.12,15745.12,0],["2019-07-22",15161.97,15161.97,15161.97,15161.97,3930],["2019-07-23",14199.76,14199.76,14199.76,14199.76,10],["2019-07-24",14199.76,14199.76,14199.76,14199.76,0],["2019-07-25",15191.12,15191.12,15191.12,15191.12,90],["2019-07-26",15715.96,15715.96,15715.96,15715.96,10],["2019-07-29",16036.69,16036.69,16036.69,16036.69,10],["2019-07-30",15453.54,16269.96,15453.54,16269.96,210],["2019-07-31",15220.28,16211.64,15161.97,15161.97,1120],["2019-08-01",15161.97,15161.97,15161.97,15161.97,0],["2019-08-02",15161.97,15161.97,15161.97,15161.97,70],["2019-08-05",15161.97,15161.97,15161.97,15161.97,0],["2019-08-06",15161.97,15161.97,14170.61,14578.81,2160],["2019-08-07",14637.13,14637.13,14637.13,14637.13,940],["2019-08-08",15161.97,15628.49,15161.97,15628.49,1590],["2019-08-09",16211.64,16444.9,15745.12,15745.12,1370],["2019-08-12",15745.12,16619.85,15745.12,16619.85,20],["2019-08-13",15511.86,15745.12,15482.7,15541.01,840],["2019-08-14",15745.12,15745.12,15511.86,15511.86,250],["2019-08-15",15511.86,15511.86,15511.86,15511.86,170],["2019-08-16",15511.86,15570.17,14578.81,15570.17,920],["2019-08-19",14578.81,15570.17,14578.81,15570.17,300],["2019-08-20",15570.17,15570.17,15570.17,15570.17,10],["2019-08-21",14899.55,15570.17,14695.44,15570.17,1690],["2019-08-22",15570.17,15570.17,15570.17,15570.17,0],["2019-08-23",14928.7,14928.7,14928.7,14928.7,40],["2019-08-26",14987.02,14987.02,14987.02,14987.02,640],["2019-08-27",14987.02,14987.02,14287.24,14520.5,300],["2019-08-28",14520.5,14520.5,14520.5,14520.5,90],["2019-08-29",14520.5,14520.5,14520.5,14520.5,0],["2019-08-30",15161.97,15161.97,15161.97,15161.97,2400],["2019-09-03",15161.97,15161.97,15161.97,15161.97,20],["2019-09-04",15161.97,15161.97,15161.97,15161.97,60],["2019-09-05",15278.6,15745.12,15278.6,15745.12,950],["2019-09-06",15745.12,16095.01,15745.12,16095.01,1800],["2019-09-09",16124.17,16124.17,16036.69,16036.69,1410],["2019-09-10",15978.38,16211.64,15861.75,16036.69,3950],["2019-09-11",16561.53,16619.85,16561.53,16619.85,40],["2019-09-12",16911.42,16911.42,16328.27,16619.85,1000],["2019-09-13",16619.85,16619.85,16619.85,16619.85,20],["2019-09-16",16619.85,16619.85,16619.85,16619.85,100],["2019-09-17",15482.7,16911.42,15482.7,16911.42,320],["2019-09-18",16969.74,18077.73,16911.42,17990.25,80],["2019-09-19",16911.42,16911.42,16736.48,16911.42,960],["2019-09-20",16911.42,16911.42,16911.42,16911.42,0],["2019-09-23",16911.42,16911.42,16911.42,16911.42,0],["2019-09-24",16328.27,17494.58,16328.27,17494.58,2020],["2019-09-25",17494.58,17494.58,17494.58,17494.58,70],["2019-09-26",17494.58,17494.58,16328.27,16328.27,860],["2019-09-27",16328.27,16328.27,16328.27,16328.27,0],["2019-09-30",16328.27,16328.27,16328.27,16328.27,40],["2019-10-01",16328.27,16328.27,16328.27,16328.27,0],["2019-10-02",16328.27,16328.27,16328.27,16328.27,10],["2019-10-03",15920.06,15920.06,15920.06,15920.06,100],["2019-10-04",15745.12,15745.12,14957.86,14957.86,280],["2019-10-07",14578.81,15161.97,14578.81,15161.97,1060],["2019-10-08",15336.91,15453.54,15336.91,15453.54,1420],["2019-10-09",15453.54,15453.54,15453.54,15453.54,0],["2019-10-10",15511.86,15511.86,15511.86,15511.86,100],["2019-10-11",15745.12,16328.27,15745.12,16328.27,1020],["2019-10-14",16328.27,16328.27,16328.27,16328.27,0],["2019-10-15",16328.27,16328.27,16328.27,16328.27,0],["2019-10-16",15278.6,15278.6,15278.6,15278.6,20],["2019-10-17",15453.54,15453.54,15453.54,15453.54,10],["2019-10-18",15453.54,15453.54,15453.54,15453.54,0],["2019-10-21",15453.54,15453.54,15453.54,15453.54,0],["2019-10-22",15453.54,15453.54,15453.54,15453.54,0],["2019-10-23",15453.54,15453.54,15453.54,15453.54,0],["2019-10-24",15453.54,15453.54,15453.54,15453.54,0],["2019-10-25",15453.54,15453.54,15453.54,15453.54,20],["2019-10-28",15453.54,15453.54,15453.54,15453.54,0],["2019-10-29",15336.91,15336.91,15336.91,15336.91,30],["2019-10-30",15395.23,15745.12,15395.23,15745.12,200],["2019-10-31",15745.12,15745.12,15745.12,15745.12,80],["2019-11-01",15745.12,15745.12,15745.12,15745.12,0],["2019-11-04",16561.53,16561.53,16561.53,16561.53,20],["2019-11-05",16561.53,16561.53,16561.53,16561.53,0],["2019-11-06",16561.53,16561.53,16561.53,16561.53,0],["2019-11-07",16561.53,16561.53,16561.53,16561.53,0],["2019-11-08",16561.53,16561.53,16561.53,16561.53,0],["2019-11-11",16532.37,16561.53,16532.37,16561.53,60],["2019-11-12",16561.53,16561.53,16561.53,16561.53,0],["2019-11-13",16561.53,16561.53,16561.53,16561.53,0],["2019-11-14",16561.53,16561.53,16561.53,16561.53,20],["2019-11-15",16561.53,16561.53,16561.53,16561.53,0],["2019-11-18",16561.53,16561.53,16561.53,16561.53,0],["2019-11-19",16561.53,16561.53,16561.53,16561.53,0],["2019-11-20",15511.86,15511.86,15511.86,15511.86,40],["2019-11-21",14578.81,16036.69,14462.18,14462.18,570],["2019-11-22",15045.33,15161.97,14578.81,14578.81,2010],["2019-11-25",15161.97,15161.97,14199.76,14199.76,510],["2019-11-26",14199.76,14199.76,14199.76,14199.76,0],["2019-11-27",15191.12,15191.12,15191.12,15191.12,30],["2019-11-28",15191.12,15191.12,15191.12,15191.12,0],["2019-11-29",15191.12,15191.12,15191.12,15191.12,470],["2019-12-02",15191.12,15191.12,15191.12,15191.12,0],["2019-12-03",15191.12,15191.12,15191.12,15191.12,0],["2019-12-04",15191.12,15191.12,15191.12,15191.12,0],["2019-12-05",15191.12,15191.12,15191.12,15191.12,400],["2019-12-06",15191.12,15191.12,15191.12,15191.12,0],["2019-12-09",14870.39,16211.64,14520.5,14520.5,60],["2019-12-10",15511.86,15511.86,14870.39,14870.39,80],["2019-12-11",15161.97,15161.97,14870.39,14870.39,30],["2019-12-12",14870.39,14928.7,14870.39,14928.7,517950],["2019-12-13",14928.7,14928.7,14928.7,14928.7,0],["2019-12-16",15220.28,15220.28,15220.28,15220.28,20],["2019-12-17",15220.28,15220.28,15220.28,15220.28,0],["2019-12-18",15220.28,15220.28,15220.28,15220.28,0],["2019-12-19",15220.28,15220.28,15220.28,15220.28,0],["2019-12-20",15220.28,15220.28,15220.28,15220.28,0],["2019-12-23",15220.28,15220.28,15220.28,15220.28,0],["2019-12-24",15161.97,15161.97,15161.97,15161.97,120],["2019-12-25",14112.29,15745.12,14112.29,15745.12,20],["2019-12-26",15745.12,15745.12,15745.12,15745.12,110],["2019-12-27",14928.7,14928.7,14928.7,14928.7,10],["2019-12-30",14928.7,15803.43,14928.7,15453.54,680],["2019-12-31",15453.54,15453.54,14928.7,14928.7,30],["2020-01-02",14928.7,14928.7,14928.7,14928.7,0],["2020-01-03",14928.7,14928.7,14928.7,14928.7,0],["2020-01-06",14987.02,14987.02,14987.02,14987.02,50],["2020-01-07",14987.02,14987.02,14987.02,14987.02,0],["2020-01-08",14987.02,14987.02,14987.02,14987.02,0],["2020-01-09",15045.33,15045.33,15045.33,15045.33,700],["2020-01-10",15686.8,15686.8,15686.8,15686.8,250],["2020-01-13",15045.33,15045.33,15045.33,15045.33,10],["2020-01-14",15045.33,15715.96,14228.92,15045.33,570],["2020-01-15",15045.33,15045.33,15045.33,15045.33,0],["2020-01-16",15161.97,15161.97,15161.97,15161.97,10],["2020-01-17",15161.97,15161.97,15161.97,15161.97,0],["2020-01-20",15161.97,15161.97,15161.97,15161.97,0],["2020-01-21",15161.97,15161.97,15161.97,15161.97,0],["2020-01-22",15220.28,15278.6,15220.28,15278.6,20],["2020-01-30",15278.6,15278.6,14228.92,14578.81,60],["2020-01-31",15220.28,15599.33,14578.81,14578.81,3740],["2020-02-03",15599.33,15599.33,14578.81,14578.81,1510],["2020-02-04",15599.33,15599.33,15599.33,15599.33,4800],["2020-02-05",14637.13,16619.85,14637.13,16619.85,550],["2020-02-06",16911.42,17669.52,15745.12,17669.52,111160],["2020-02-07",17203.0,17611.21,17203.0,17611.21,2000],["2020-02-10",16444.9,17494.58,16386.59,17494.58,1800],["2020-02-11",17494.58,17494.58,17494.58,17494.58,0],["2020-02-12",17494.58,17494.58,17494.58,17494.58,10],["2020-02-13",16328.27,17203.0,16328.27,17203.0,1140],["2020-02-14",17203.0,17203.0,17203.0,17203.0,0],["2020-02-17",16007.54,16007.54,16007.54,16007.54,30],["2020-02-18",15745.12,16007.54,15745.12,16007.54,20],["2020-02-19",15278.6,15278.6,15161.97,15161.97,3220],["2020-02-20",15161.97,15278.6,15161.97,15278.6,2110],["2020-02-21",15336.91,15336.91,15336.91,15336.91,10],["2020-02-24",15278.6,15278.6,15278.6,15278.6,550],["2020-02-25",15161.97,15220.28,15161.97,15220.28,390],["2020-02-26",15220.28,15220.28,15220.28,15220.28,0],["2020-02-27",15861.75,15861.75,15861.75,15861.75,10],["2020-02-28",15045.33,15628.49,15045.33,15628.49,220],["2020-03-02",15745.12,15745.12,15745.12,15745.12,80],["2020-03-03",15745.12,16036.69,15745.12,16036.69,230],["2020-03-04",16036.69,16036.69,16036.69,16036.69,0],["2020-03-05",16036.69,16036.69,16036.69,16036.69,0],["2020-03-06",15745.12,16153.32,15745.12,16153.32,400],["2020-03-09",16153.32,16153.32,16153.32,16153.32,0],["2020-03-10",16153.32,16153.32,16153.32,16153.32,50],["2020-03-11",16153.32,16153.32,16153.32,16153.32,0],["2020-03-12",16153.32,16911.42,16153.32,16911.42,89410],["2020-03-13",16911.42,16911.42,16911.42,16911.42,0],["2020-03-16",16911.42,16911.42,16911.42,16911.42,0],["2020-03-17",16678.16,16911.42,16678.16,16911.42,51450],["2020-03-18",16911.42,16911.42,16911.42,16911.42,0],["2020-03-19",16911.42,16911.42,16911.42,16911.42,0],["2020-03-20",16911.42,16911.42,16911.42,16911.42,0],["2020-03-23",16911.42,16911.42,16911.42,16911.42,0],["2020-03-24",16911.42,16911.42,16911.42,16911.42,0],["2020-03-25",16911.42,16911.42,16911.42,16911.42,0],["2020-03-26",16911.42,16911.42,16911.42,16911.42,0],["2020-03-27",16911.42,16911.42,16911.42,16911.42,0],["2020-03-30",16911.42,16911.42,16911.42,16911.42,0],["2020-03-31",16911.42,16911.42,16911.42,16911.42,0],["2020-04-01",16328.27,16911.42,15745.12,16911.42,34300],["2020-04-03",16911.42,16911.42,15745.12,16678.16,1000],["2020-04-06",15861.75,16678.16,15745.12,15745.12,120],["2020-04-07",15774.28,15774.28,15774.28,15774.28,680],["2020-04-08",16649.0,16678.16,16649.0,16678.16,30],["2020-04-09",16678.16,16678.16,16678.16,16678.16,0],["2020-04-10",16269.96,16269.96,16269.96,16269.96,100],["2020-04-13",16036.69,16036.69,16036.69,16036.69,10],["2020-04-14",15861.75,15861.75,15861.75,15861.75,30],["2020-04-15",15103.65,15103.65,15103.65,15103.65,10],["2020-04-16",14316.39,14316.39,14287.24,14287.24,100],["2020-04-17",15074.49,15278.6,15074.49,15278.6,270],["2020-04-20",16269.96,16328.27,16269.96,16328.27,2070],["2020-04-21",17203.0,17203.0,16328.27,16328.27,600],["2020-04-22",17465.42,17465.42,16911.42,16911.42,20],["2020-04-23",16911.42,17494.58,16328.27,16328.27,290],["2020-04-24",16911.42,16911.42,16911.42,16911.42,10],["2020-04-27",16911.42,16911.42,16911.42,16911.42,30],["2020-04-28",16911.42,16911.42,15745.12,15745.12,500],["2020-04-29",15161.97,16765.63,15161.97,16765.63,770],["2020-05-04",16619.85,16619.85,16619.85,16619.85,550],["2020-05-05",16619.85,16619.85,16619.85,16619.85,0],["2020-05-06",15745.12,15745.12,15745.12,15745.12,400],["2020-05-07",15745.12,15745.12,15745.12,15745.12,340],["2020-05-08",16036.69,16328.27,16036.69,16328.27,2200],["2020-05-11",15745.12,16911.42,15745.12,16619.85,1090],["2020-05-12",16619.85,16619.85,16619.85,16619.85,0],["2020-05-13",16619.85,16619.85,15745.12,15861.75,230],["2020-05-14",16036.69,16969.74,16036.69,16969.74,2770],["2020-05-15",16911.42,16911.42,16853.11,16853.11,60],["2020-05-18",16794.79,16853.11,16794.79,16853.11,150],["2020-05-19",16036.69,16794.79,16036.69,16794.79,840],["2020-05-20",16911.42,17144.68,16619.85,16619.85,3350],["2020-05-21",16328.27,17144.68,15861.75,17144.68,610],["2020-05-22",16153.32,16153.32,15978.38,16095.01,1220],["2020-05-25",16794.79,16794.79,16036.69,16036.69,310],["2020-05-26",16853.11,16911.42,16853.11,16911.42,50],["2020-05-27",16794.79,16794.79,16794.79,16794.79,80],["2020-05-28",16328.27,16328.27,16328.27,16328.27,20],["2020-05-29",16036.69,16036.69,15861.75,15861.75,30],["2020-06-01",16328.27,16328.27,16095.01,16328.27,1780],["2020-06-02",16328.27,16328.27,16328.27,16328.27,160],["2020-06-03",16328.27,16328.27,16328.27,16328.27,0],["2020-06-04",16328.27,16328.27,16328.27,16328.27,0],["2020-06-05",16269.96,16269.96,16269.96,16269.96,100],["2020-06-08",16269.96,16619.85,16269.96,16619.85,700],["2020-06-09",16619.85,16619.85,16619.85,16619.85,260],["2020-06-10",16619.85,16619.85,16619.85,16619.85,0],["2020-06-11",16619.85,16619.85,16386.59,16386.59,220],["2020-06-12",16386.59,16386.59,16386.59,16386.59,0],["2020-06-15",16328.27,16328.27,16328.27,16328.27,100],["2020-06-16",16444.9,16444.9,16444.9,16444.9,30],["2020-06-17",16444.9,16444.9,16444.9,16444.9,230],["2020-06-18",16444.9,16444.9,16444.9,16444.9,70],["2020-06-19",15978.38,17494.58,15978.38,17494.58,3990],["2020-06-22",17494.58,17494.58,17494.58,17494.58,0],["2020-06-23",17203.0,17203.0,17203.0,17203.0,70],["2020-06-24",16911.42,16911.42,16328.27,16328.27,2730],["2020-06-25",16328.27,16328.27,16328.27,16328.27,270],["2020-06-26",16328.27,16328.27,16328.27,16328.27,0],["2020-06-29",16328.27,16328.27,16095.01,16095.01,120],["2020-06-30",16095.01,16095.01,16095.01,16095.01,0],["2020-07-01",16328.27,16328.27,16328.27,16328.27,550],["2020-07-02",16328.27,16328.27,16328.27,16328.27,0],["2020-07-03",16619.85,17144.68,16619.85,17086.37,2110],["2020-07-06",17028.05,17203.0,16911.42,16911.42,890],["2020-07-07",17494.58,17494.58,16911.42,16911.42,380],["2020-07-08",16328.27,16328.27,16328.27,16328.27,20],["2020-07-09",17203.0,17203.0,17203.0,17203.0,140],["2020-07-10",17203.0,17669.52,17173.84,17669.52,240],["2020-07-13",17669.52,17669.52,17086.37,17203.0,5320],["2020-07-14",17203.0,17494.58,17203.0,17203.0,1610],["2020-07-15",17203.0,17436.26,17203.0,17436.26,2400],["2020-07-16",17436.26,17494.58,17203.0,17436.26,1680],["2020-07-17",18254.57,18254.57,17121.53,17121.53,1000],["2020-07-20",16995.63,17876.89,16995.63,17876.89,1220],["2020-07-21",17876.89,17876.89,17876.89,17876.89,0],["2020-07-22",17625.1,17625.1,17121.53,17121.53,760],["2020-07-23",16523.53,16523.53,16523.53,16523.53,500],["2020-07-24",16680.9,16680.9,16523.53,16523.53,1530],["2020-07-27",16114.38,16114.38,16114.38,16114.38,340],["2020-07-28",16114.38,16995.63,16114.38,16995.63,960],["2020-07-29",16995.63,16995.63,16995.63,16995.63,0],["2020-07-30",16366.16,16366.16,16366.16,16366.16,30],["2020-07-31",16366.16,16429.11,16366.16,16366.16,1190],["2020-08-03",16429.11,16429.11,16366.16,16429.11,420],["2020-08-04",16429.11,16429.11,16429.11,16429.11,0],["2020-08-05",17121.53,17121.53,16995.63,17121.53,1360],["2020-08-06",16995.63,16995.63,16995.63,16995.63,10],["2020-08-07",16995.63,17121.53,16995.63,16995.63,260],["2020-08-10",16995.63,16995.63,16680.9,16680.9,750],["2020-08-11",17121.53,17121.53,16492.06,16492.06,210],["2020-08-12",16492.06,16492.06,16492.06,16492.06,620],["2020-08-13",16680.9,16680.9,16680.9,16680.9,550],["2020-08-14",16680.9,16806.79,16680.9,16806.79,660],["2020-08-17",16806.79,16806.79,16806.79,16806.79,0],["2020-08-18",16806.79,16806.79,16806.79,16806.79,1080],["2020-08-19",16806.79,16869.74,16806.79,16838.27,150],["2020-08-20",16869.74,16901.21,16869.74,16869.74,250],["2020-08-21",16869.74,16995.63,16869.74,16995.63,5620],["2020-08-24",17121.53,17121.53,16995.63,17121.53,1150],["2020-08-25",16995.63,17121.53,16995.63,17121.53,1390],["2020-08-26",17058.58,17121.53,17058.58,17121.53,2130],["2020-08-27",16995.63,16995.63,16995.63,16995.63,170],["2020-08-28",17121.53,17121.53,17121.53,17121.53,5430],["2020-08-31",17247.42,17247.42,17247.42,17247.42,50],["2020-09-01",17058.58,17058.58,17058.58,17058.58,120],["2020-09-03",17058.58,17058.58,17058.58,17058.58,0],["2020-09-04",17058.58,17058.58,17058.58,17058.58,3000],["2020-09-07",17750.99,17750.99,17750.99,17750.99,2000],["2020-09-08",17750.99,17750.99,17750.99,17750.99,3050],["2020-09-09",17750.99,17750.99,17625.1,17625.1,1060],["2020-09-10",17121.53,17121.53,17121.53,17121.53,10],["2020-09-11",18128.67,18128.67,17625.1,18002.78,10650],["2020-09-14",17813.94,17813.94,17750.99,17750.99,60],["2020-09-15",17688.05,17688.05,17121.53,17121.53,3690],["2020-09-16",17121.53,17121.53,17121.53,17121.53,0],["2020-09-17",17625.1,17750.99,17625.1,17625.1,20430],["2020-09-18",17625.1,18002.78,17625.1,17876.89,3790],["2020-09-21",17750.99,17750.99,17688.05,17688.05,4700],["2020-09-22",17310.37,17876.89,17310.37,17876.89,600],["2020-09-23",17876.89,18884.04,17876.89,18254.57,470],["2020-09-24",18569.3,18569.3,18380.46,18380.46,40],["2020-09-25",18380.46,18380.46,18380.46,18380.46,320],["2020-09-28",17499.21,18254.57,17499.21,18254.57,310],["2020-09-29",18191.62,18191.62,17625.1,17625.1,2510],["2020-09-30",17688.05,18317.52,17499.21,18317.52,740],["2020-10-01",17530.68,18254.57,17530.68,18254.57,1110],["2020-10-02",18254.57,18254.57,18254.57,18254.57,300],["2020-10-05",18254.57,18254.57,18223.09,18223.09,1010],["2020-10-06",18254.57,18254.57,18254.57,18254.57,420],["2020-10-07",18128.67,18128.67,18002.78,18002.78,3940],["2020-10-08",18002.78,18191.62,18002.78,18002.78,150],["2020-10-09",18002.78,18254.57,18002.78,18191.62,1550],["2020-10-12",18254.57,18254.57,17562.15,17876.89,9800],["2020-10-13",18191.62,18191.62,17562.15,17562.15,890],["2020-10-14",17562.15,17562.15,17562.15,17562.15,2500],["2020-10-15",18065.73,18065.73,18065.73,18065.73,20],["2020-10-16",17310.37,17310.37,17310.37,17310.37,100],["2020-10-19",17436.26,17782.47,17310.37,17782.47,1020],["2020-10-20",18065.73,18065.73,17876.89,17939.83,5940],["2020-10-21",17939.83,17939.83,17939.83,17939.83,20],["2020-10-22",17939.83,17939.83,17908.36,17908.36,30],["2020-10-23",17908.36,17908.36,17310.37,17310.37,5520],["2020-10-26",17908.36,17908.36,17625.1,17625.1,1740],["2020-10-27",17908.36,17908.36,17908.36,17908.36,20],["2020-10-28",17908.36,17908.36,17908.36,17908.36,20],["2020-10-29",17908.36,17908.36,17908.36,17908.36,0],["2020-10-30",17184.47,17625.1,17184.47,17625.1,1210],["2020-11-02",17750.99,17750.99,17625.1,17625.1,1160],["2020-11-03",17750.99,17750.99,17625.1,17688.05,480],["2020-11-04",17845.41,17845.41,17845.41,17845.41,1260],["2020-11-05",17845.41,17845.41,17813.94,17813.94,90],["2020-11-06",17845.41,17845.41,17373.31,17845.41,40],["2020-11-09",17845.41,17845.41,17813.94,17813.94,210],["2020-11-10",17876.89,17876.89,17813.94,17813.94,400],["2020-11-11",18884.04,18884.04,17813.94,17813.94,1510],["2020-11-12",17373.31,17876.89,17373.31,17436.26,5990],["2020-11-13",17845.41,17845.41,17184.47,17215.95,1050],["2020-11-16",17845.41,17845.41,17845.41,17845.41,40],["2020-11-17",17845.41,17845.41,17813.94,17845.41,1490],["2020-11-18",17845.41,17845.41,17625.1,17625.1,830],["2020-11-19",17908.36,17908.36,17908.36,17908.36,590],["2020-11-20",17625.1,17625.1,17625.1,17625.1,1200],["2020-11-23",17625.1,17625.1,17625.1,17625.1,340],["2020-11-24",17688.05,17876.89,17625.1,17625.1,2830],["2020-11-25",17688.05,17688.05,17625.1,17625.1,4520],["2020-11-26",17625.1,17625.1,17625.1,17625.1,780],["2020-11-27",17876.89,17876.89,17876.89,17876.89,150],["2020-11-30",17499.21,17876.89,17499.21,17876.89,40],["2020-12-01",17876.89,17876.89,17876.89,17876.89,500],["2020-12-02",17625.1,17939.83,17625.1,17939.83,1380],["2020-12-03",17939.83,19167.3,17939.83,18380.46,4720],["2020-12-04",17625.1,18254.57,17625.1,18254.57,110],["2020-12-07",18254.57,18884.04,18254.57,18821.09,3170],["2020-12-08",18884.04,19072.88,18884.04,18884.04,31520],["2020-12-09",19135.82,19198.77,18884.04,18884.04,4580],["2020-12-10",19167.3,19167.3,18884.04,18884.04,720],["2020-12-11",18380.46,19261.72,18254.57,19261.72,760],["2020-12-14",19261.72,19261.72,19135.82,19135.82,1120],["2020-12-15",18884.04,19482.03,18884.04,19450.56,1860],["2020-12-16",19198.77,19482.03,19198.77,19450.56,550],["2020-12-17",19450.56,19450.56,19198.77,19198.77,5700],["2020-12-18",18632.25,19198.77,18632.25,19198.77,570],["2020-12-21",18569.3,18884.04,18569.3,18884.04,1990],["2020-12-22",18569.3,19482.03,18569.3,19198.77,4810],["2020-12-23",19198.77,20520.65,19198.77,20142.97,17680],["2020-12-24",20205.92,20205.92,18884.04,19513.5,1320],["2020-12-25",18569.3,19828.24,18443.41,19828.24,4030],["2020-12-28",18946.98,20331.81,18569.3,18884.04,5050],["2020-12-29",18884.04,19513.5,18884.04,19324.66,1930],["2020-12-30",19324.66,19513.5,19198.77,19513.5,1540],["2020-12-31",19387.61,19513.5,18884.04,19513.5,4970],["2021-01-04",19513.5,19513.5,19450.56,19450.56,1500],["2021-01-05",19450.56,19450.56,19324.66,19324.66,700],["2021-01-06",18726.67,19828.24,18726.67,19828.24,6900],["2021-01-07",19828.24,19828.24,19828.24,19828.24,9100],["2021-01-08",19859.71,21087.17,18915.51,21087.17,1100],["2021-01-11",19639.4,20394.76,19639.4,19828.24,16100],["2021-01-12",19639.4,19765.29,19198.77,19765.29,11700],["2021-01-13",19765.29,19954.13,19324.66,19639.4,8500],["2021-01-14",20142.97,20142.97,19576.45,19576.45,5500],["2021-01-15",19702.34,20142.97,19702.34,20080.03,1200],["2021-01-18",20772.44,20772.44,20080.03,20142.97,7400],["2021-01-19",20142.97,20142.97,18884.04,18884.04,4100],["2021-01-20",18884.04,19009.93,18884.04,18884.04,3700],["2021-01-21",18884.04,19513.5,18884.04,19513.5,3800],["2021-01-22",18884.04,20520.65,18884.04,20142.97,19100],["2021-01-25",19828.24,19828.24,19828.24,19828.24,200],["2021-01-26",19513.5,19513.5,19198.77,19513.5,2000],["2021-01-27",19198.77,19198.77,18569.3,18884.04,6900],["2021-01-28",18569.3,18884.04,17562.15,18884.04,13700],["2021-01-29",18884.04,18884.04,18884.04,18884.04,300],["2021-02-01",18758.14,18758.14,18254.57,18254.57,1300],["2021-02-02",18254.57,18254.57,17750.99,17813.94,2200],["2021-02-03",17813.94,18852.56,17813.94,18852.56,5200],["2021-02-04",18884.04,18884.04,18884.04,18884.04,1100],["2021-02-05",18254.57,18254.57,18254.57,18254.57,300],["2021-02-08",19450.56,19450.56,18884.04,18884.04,1200],["2021-02-09",18569.3,18884.04,18569.3,18884.04,1300],["2021-02-17",18884.04,18946.98,18884.04,18946.98,1800],["2021-02-18",18946.98,19513.5,18946.98,19513.5,1900],["2021-02-19",19009.93,19828.24,19009.93,19765.29,1800],["2021-02-22",19796.76,19796.76,19513.5,19513.5,4800],["2021-02-23",19513.5,19828.24,19513.5,19513.5,4100],["2021-02-24",19576.45,19607.92,19576.45,19607.92,1900],["2021-02-25",19828.24,19828.24,19513.5,19513.5,4300],["2021-02-26",19198.77,19198.77,19198.77,19198.77,2100],["2021-03-01",19198.77,20520.65,19198.77,19261.72,2700],["2021-03-02",19324.66,19513.5,19324.66,19513.5,3200],["2021-03-03",19828.24,19891.18,19828.24,19828.24,2200],["2021-03-04",19828.24,19859.71,19828.24,19828.24,3000],["2021-03-05",19513.5,19891.18,19198.77,19891.18,4000],["2021-03-08",20142.97,20142.97,20142.97,20142.97,2400],["2021-03-09",20142.97,20142.97,18884.04,18915.51,7900],["2021-03-10",20142.97,20142.97,19041.4,19041.4,400],["2021-03-11",19104.35,19954.13,19104.35,19954.13,2300],["2021-03-12",19922.66,19922.66,19513.5,19513.5,1500],["2021-03-15",19513.5,19513.5,19513.5,19513.5,300],["2021-03-16",19513.5,19765.29,19072.88,19765.29,246330],["2021-03-17",19765.29,19954.13,19198.77,19828.24,4400],["2021-03-18",20080.03,20080.03,19922.66,19954.13,16900],["2021-03-19",19954.13,20017.08,19954.13,19954.13,4000],["2021-03-22",20017.08,20017.08,19922.66,19922.66,7000],["2021-03-23",19922.66,20142.97,19922.66,19922.66,4100],["2021-03-24",19891.18,19891.18,19261.72,19261.72,2100],["2021-03-25",19261.72,19261.72,19261.72,19261.72,600],["2021-03-26",19261.72,19513.5,19135.82,19513.5,12600],["2021-03-29",19828.24,20142.97,19828.24,20142.97,4000],["2021-03-30",20142.97,20142.97,19922.66,20080.03,800],["2021-03-31",20080.03,20080.03,20080.03,20080.03,0],["2021-04-01",19513.5,20080.03,19167.3,20080.03,1800],["2021-04-02",20048.55,20048.55,20048.55,20048.55,1700],["2021-04-05",20142.97,20142.97,20080.03,20080.03,2200],["2021-04-06",19167.3,20142.97,19167.3,19828.24,5700],["2021-04-07",19828.24,19985.6,19450.56,19450.56,5100],["2021-04-08",20331.81,20331.81,19828.24,19828.24,2000],["2021-04-09",19828.24,19828.24,19513.5,19513.5,3300],["2021-04-12",19513.5,20080.03,19513.5,19513.5,6200],["2021-04-13",19513.5,19513.5,19293.19,19293.19,4400],["2021-04-14",19261.72,19513.5,19198.77,19513.5,1400],["2021-04-15",20080.03,20080.03,19828.24,19828.24,2600],["2021-04-16",19513.5,19513.5,19387.61,19387.61,1300],["2021-04-19",19198.77,19387.61,19198.77,19387.61,2700],["2021-04-20",19450.56,19450.56,19198.77,19198.77,700],["2021-04-22",19796.76,19796.76,19230.24,19230.24,6900],["2021-04-23",19198.77,19198.77,19198.77,19198.77,2400],["2021-04-26",19513.5,19513.5,19482.03,19513.5,4400],["2021-04-27",19198.77,19261.72,19198.77,19261.72,2300],["2021-04-28",19198.77,19702.34,18254.57,19513.5,6400],["2021-04-29",19513.5,19513.5,19513.5,19513.5,100],["2021-05-04",19513.5,19513.5,18569.3,18600.78,1300],["2021-05-05",19576.45,19576.45,19576.45,19576.45,100],["2021-05-06",19513.5,19513.5,19513.5,19513.5,300],["2021-05-07",18884.04,18884.04,18632.25,18632.25,1500],["2021-05-10",19198.77,19513.5,19198.77,19513.5,300],["2021-05-11",19198.77,19513.5,19198.77,19513.5,1200],["2021-05-12",19513.5,19513.5,19513.5,19513.5,0],["2021-05-13",19198.77,19198.77,19198.77,19198.77,600],["2021-05-14",19261.72,19419.08,19261.72,19261.72,5500],["2021-05-17",19261.72,19482.03,19261.72,19450.56,3100],["2021-05-18",19356.14,19356.14,19356.14,19356.14,300],["2021-05-19",19356.14,19513.5,19324.66,19324.66,5500],["2021-05-20",19261.72,19513.5,19261.72,19513.5,2300],["2021-05-21",19261.72,19261.72,19261.72,19261.72,1000],["2021-05-24",19261.72,19387.61,19261.72,19387.61,1000],["2021-05-25",19513.5,19828.24,19513.5,19513.5,1300],["2021-05-26",19513.5,19513.5,19513.5,19513.5,0],["2021-05-27",20080.03,20142.97,19261.72,19513.5,1600],["2021-05-28",19513.5,19891.18,19387.61,19891.18,3400],["2021-05-31",19891.18,19891.18,19891.18,19891.18,300],["2021-06-01",19513.5,19513.5,19513.5,19513.5,300],["2021-06-02",19387.61,19387.61,19387.61,19387.61,2800],["2021-06-03",19198.77,19387.61,19198.77,19356.14,7400],["2021-06-04",19356.14,19356.14,19198.77,19198.77,17000],["2021-06-07",19135.82,19135.82,19009.93,19009.93,11800],["2021-06-08",19009.93,19009.93,18946.98,18946.98,9800],["2021-06-09",19198.77,19513.5,18946.98,19513.5,5500],["2021-06-10",19513.5,19513.5,19482.03,19513.5,600],["2021-06-11",19261.72,19513.5,19198.77,19513.5,2300],["2021-06-14",19513.5,19828.24,19513.5,19828.24,4400],["2021-06-15",19828.24,19828.24,19513.5,19828.24,4500],["2021-06-16",19828.24,19828.24,19513.5,19513.5,5100],["2021-06-17",19513.5,19513.5,19198.77,19513.5,4400],["2021-06-18",19198.77,19513.5,19198.77,19513.5,8500],["2021-06-21",19702.34,20142.97,19670.87,19828.24,10100],["2021-06-22",19828.24,19954.13,19639.4,19639.4,3200],["2021-06-23",19828.24,19828.24,19513.5,19576.45,4700],["2021-06-24",19419.08,19482.03,19419.08,19450.56,2300],["2021-06-25",19450.56,19450.56,19450.56,19450.56,1300],["2021-06-28",20142.97,20142.97,19513.5,19513.5,1500],["2021-06-29",19513.5,20080.03,19513.5,20080.03,12800],["2021-06-30",20017.08,20457.71,19828.24,20394.76,17000],["2021-07-01",19922.66,20772.44,19513.5,20646.55,26000],["2021-07-02",20174.45,20646.55,19828.24,19891.18,19100],["2021-07-05",19891.18,20142.97,19513.5,20017.08,9900],["2021-07-06",20017.08,20017.08,19513.5,19513.5,6300],["2021-07-07",19387.61,19796.76,19387.61,19387.61,600],["2021-07-08",19387.61,19450.56,19387.61,19387.61,6300],["2021-07-09",19922.66,19922.66,19261.72,19702.34,6500],["2021-07-12",19513.5,19513.5,18884.04,18884.04,5300],["2021-07-13",18884.04,18884.04,18884.04,18884.04,0],["2021-07-14",18002.78,18884.04,18002.78,18884.04,5200],["2021-07-15",18884.04,18884.04,18884.04,18884.04,300],["2021-07-16",18884.04,18884.04,18254.57,18254.57,3700],["2021-07-19",18254.57,18884.04,18002.78,18789.62,400],["2021-07-20",18506.36,18632.25,18506.36,18506.36,500],["2021-07-21",18506.36,19513.5,18506.36,19513.5,18500],["2021-07-22",19261.72,19513.5,19261.72,19513.5,2000],["2021-07-23",18884.04,19513.5,18632.25,19450.56,3200],["2021-07-26",19198.77,19387.61,19198.77,19198.77,2400],["2021-07-27",19513.5,19513.5,18884.04,19513.5,11500],["2021-07-28",19513.5,19513.5,19513.5,19513.5,0],["2021-07-29",19513.5,19513.5,19513.5,19513.5,0],["2021-07-30",18569.3,19072.88,18569.3,19072.88,2500],["2021-08-02",18663.72,19513.5,18569.3,18569.3,5100],["2021-08-03",18821.09,19419.08,18821.09,19419.08,5000],["2021-08-04",19293.19,19450.56,19293.19,19419.08,4800],["2021-08-05",19419.08,19419.08,19009.93,19324.66,13700],["2021-08-06",19324.66,19985.6,19198.77,19450.56,38400],["2021-08-09",19828.24,19828.24,19419.08,19828.24,83600],["2021-08-10",19828.24,20363.29,19828.24,20363.29,94200],["2021-08-11",21779.59,21779.59,21685.17,21779.59,201400],["2021-08-12",23290.31,23290.31,21748.11,22031.38,114100],["2021-08-13",20646.55,21527.8,20646.55,21527.8,75900],["2021-08-16",21527.8,21653.69,20709.49,20709.49,87900],["2021-08-17",20772.44,20772.44,20268.87,20331.81,55600],["2021-08-18",20300.34,20363.29,19639.4,20142.97,21300],["2021-08-19",19765.29,20772.44,19765.29,20457.71,35300],["2021-08-20",20772.44,21401.91,20457.71,21087.17,95100],["2021-08-23",21150.12,21338.96,20772.44,20772.44,54600],["2021-08-24",20772.44,20772.44,19954.13,19954.13,13100],["2021-08-25",19607.92,20457.71,19607.92,19954.13,20300],["2021-08-26",20142.97,21276.01,20142.97,20709.49,40900],["2021-08-27",21527.8,21527.8,20331.81,20803.91,24100],["2021-08-30",22031.38,22031.38,20803.91,21055.7,26300],["2021-08-31",20961.28,21118.65,20772.44,20992.75,44000],["2021-09-01",20961.28,21527.8,20583.6,21213.07,61500],["2021-09-06",21338.96,22692.32,21338.96,22692.32,112000],["2021-09-07",23290.31,23290.31,21779.59,22031.38,44200],["2021-09-08",21999.9,21999.9,21401.91,21527.8,40700],["2021-09-09",21527.8,21905.48,21401.91,21874.01,26700],["2021-09-10",22031.38,22220.22,21653.69,21779.59,27700],["2021-09-13",22975.58,23101.47,22503.48,23101.47,107800],["2021-09-14",23730.94,24706.61,23290.31,24706.61,134300],["2021-09-15",25808.18,25808.18,24234.51,24265.99,77700],["2021-09-16",23605.05,24423.35,23605.05,23793.89,60400],["2021-09-17",23667.99,24234.51,23667.99,24077.15,80000],["2021-09-20",24171.57,24549.25,24108.62,24203.04,61300],["2021-09-21",23730.94,24203.04,23290.31,24140.09,95400],["2021-09-22",24171.57,24423.35,23919.78,24265.99,46300],["2021-09-23",25115.77,25493.45,24549.25,24612.19,52900],["2021-09-24",24108.62,24738.09,24108.62,24549.25,34700],["2021-09-27",25115.77,25115.77,24045.67,24234.51,58100],["2021-09-28",23856.83,24517.77,23793.89,24234.51,26700],["2021-09-29",24360.41,24549.25,24234.51,24454.83,20200],["2021-09-30",24521.55,25021.99,24488.19,24588.28,13300],["2021-10-01",24554.91,24554.91,23420.58,23787.57,23100],["2021-10-04",23487.31,23787.57,22719.97,23053.6,41900],["2021-10-05",23053.6,23053.6,22686.61,22686.61,35300],["2021-10-06",22286.25,23020.23,22219.53,23020.23,29700],["2021-10-07",23220.41,24621.64,22986.87,24021.11,56500],["2021-10-08",24021.11,24321.38,24021.11,24021.11,25100],["2021-10-11",24354.74,24354.74,23687.49,23687.49,23100],["2021-10-12",23687.49,23687.49,23253.77,23320.5,19200],["2021-10-13",23287.13,23353.86,23086.96,23353.86,20700],["2021-10-14",23921.02,23921.02,22686.61,23153.68,15700],["2021-10-15",23520.67,23520.67,23153.68,23153.68,20200],["2021-10-18",22820.06,23187.05,22686.61,23020.23,49900],["2021-10-19",23020.23,23020.23,22019.35,22820.06,25000],["2021-10-20",22853.42,23220.41,22486.43,22820.06,24400],["2021-10-21",23020.23,23086.96,22686.61,22820.06,13000],["2021-10-22",22419.7,23086.96,22419.7,22753.33,29800],["2021-10-25",22820.06,23086.96,22820.06,22886.78,11100],["2021-10-26",22886.78,23187.05,22886.78,23086.96,17200],["2021-10-27",23387.22,23754.21,23353.86,23587.4,38200],["2021-10-28",23587.4,23620.76,23353.86,23620.76,51600],["2021-10-29",23620.76,23620.76,23086.96,23520.67,30500],["2021-11-01",23520.67,23520.67,23086.96,23387.22,22300],["2021-11-02",23353.86,23353.86,23153.68,23187.05,23500],["2021-11-03",23353.86,23353.86,23086.96,23187.05,34900],["2021-11-04",23086.96,23253.77,22953.51,23120.32,14900],["2021-11-05",23120.32,23153.68,23086.96,23086.96,31000],["2021-11-08",23086.96,23420.58,23086.96,23353.86,45700],["2021-11-09",23387.22,24354.74,23387.22,23954.39,91800],["2021-11-10",23954.39,24288.01,23887.66,24254.65,61400],["2021-11-11",24254.65,24421.46,24021.11,24021.11,49300],["2021-11-12",24021.11,24021.11,23487.31,23820.94,38600],["2021-11-15",23554.04,23921.02,23487.31,23820.94,53800],["2021-11-16",24021.11,24321.38,23453.95,24154.56,57500],["2021-11-17",24154.56,24154.56,23754.21,23954.39,13000],["2021-11-18",23954.39,23954.39,23687.49,23754.21,35500],["2021-11-19",23687.49,23687.49,23220.41,23287.13,77200],["2021-11-22",23287.13,23287.13,22719.97,22786.69,24100],["2021-11-23",22686.61,22853.42,22553.16,22786.69,24900],["2021-11-24",22853.42,23020.23,22686.61,22886.78,13600],["2021-11-25",22886.78,23287.13,22886.78,23086.96,24900],["2021-11-26",23353.86,23353.86,22953.51,23120.32,16800],["2021-11-29",23120.32,23120.32,22419.7,23020.23,14200],["2021-11-30",23020.23,23287.13,22953.51,22953.51,12600],["2021-12-01",22953.51,22953.51,22820.06,22886.78,61900],["2021-12-02",22886.78,22920.14,22719.97,22886.78,13300],["2021-12-03",23287.13,23287.13,22753.33,22753.33,11900],["2021-12-06",22252.89,22820.06,22252.89,22319.62,8800],["2021-12-07",22319.62,22686.61,22319.62,22352.98,3000],["2021-12-08",22352.98,22553.16,22186.17,22186.17,8900],["2021-12-09",22286.25,22686.61,22152.8,22686.61,6400],["2021-12-10",22686.61,22686.61,22352.98,22453.07,28200],["2021-12-13",22453.07,22886.78,22453.07,22820.06,13200],["2021-12-14",23220.41,23220.41,22419.7,22686.61,14100],["2021-12-15",22920.14,23120.32,22686.61,22686.61,22400],["2021-12-16",22553.16,23020.23,22419.7,22686.61,54100],["2021-12-17",22686.61,23353.86,22486.43,22686.61,23700],["2021-12-20",22753.33,23020.23,22453.07,22686.61,12400],["2021-12-21",22352.98,22686.61,22352.98,22653.24,17100],["2021-12-22",22386.34,22553.16,22352.98,22352.98,30000],["2021-12-23",22352.98,22352.98,22219.53,22252.89,21900],["2021-12-24",22419.7,23020.23,22019.35,22352.98,17000],["2021-12-27",22386.34,22719.97,22386.34,22419.7,1700],["2021-12-28",22019.35,22519.79,22019.35,22286.25,23200],["2021-12-29",22286.25,22486.43,22086.08,22419.7,8100],["2021-12-30",22352.98,22686.61,22152.8,22386.34,11300],["2021-12-31",22352.98,22619.88,22019.35,22352.98,29500],["2022-01-04",22352.98,22352.98,22086.08,22186.17,16200],["2022-01-05",22252.89,22352.98,22019.35,22286.25,25000],["2022-01-06",22252.89,22252.89,21952.63,22252.89,38200],["2022-01-07",22252.89,22252.89,22019.35,22052.72,18100],["2022-01-10",22052.72,22486.43,22052.72,22286.25,44100],["2022-01-11",22286.25,22286.25,21952.63,22086.08,17000],["2022-01-12",22086.08,22086.08,21819.18,21885.9,17600],["2022-01-13",21752.45,21885.9,21685.73,21685.73,21900],["2022-01-14",21518.91,21952.63,21518.91,21952.63,10800],["2022-01-17",21952.63,21952.63,21352.1,21352.1,12000],["2022-01-18",22386.34,22386.34,21352.1,21352.1,1800],["2022-01-19",20751.57,21352.1,20751.57,21318.74,6200],["2022-01-20",21685.73,21685.73,21352.1,21552.28,3800],["2022-01-21",22019.35,22019.35,21885.9,21952.63,5800],["2022-01-24",21952.63,21952.63,21352.1,21352.1,700],["2022-01-25",21218.65,21285.37,20351.22,20351.22,11600],["2022-01-26",20050.96,21619.0,20050.96,21352.1,12100],["2022-01-27",21352.1,21352.1,20684.85,21352.1,300],["2022-01-28",21352.1,21352.1,21018.47,21352.1,2300],["2022-02-07",21352.1,22152.8,21352.1,21619.0,5300],["2022-02-08",21985.99,21985.99,21218.65,21352.1,4600],["2022-02-09",21218.65,21685.73,21151.92,21352.1,10200],["2022-02-10",21952.63,21952.63,21318.74,21352.1,7300],["2022-02-11",21352.1,21352.1,21218.65,21285.37,2400],["2022-02-14",21285.37,21352.1,21018.47,21085.2,8500],["2022-02-15",21085.2,21085.2,21085.2,21085.2,2600],["2022-02-16",21118.56,21619.0,21118.56,21352.1,17100],["2022-02-17",21685.73,21685.73,21485.55,21485.55,11500],["2022-02-18",21785.81,21785.81,21352.1,21518.91,7600],["2022-02-21",21285.37,21619.0,21285.37,21585.64,32800],["2022-02-22",21485.55,21785.81,21485.55,21518.91,24100],["2022-02-23",21885.9,21885.9,21085.2,21585.64,19800],["2022-02-24",21352.1,21585.64,21218.65,21352.1,15100],["2022-02-25",21352.1,21885.9,21352.1,21485.55,15400],["2022-02-28",21552.28,21752.45,21285.37,21619.0,19800],["2022-03-01",21552.28,21685.73,21552.28,21619.0,21500],["2022-03-02",21685.73,21752.45,21352.1,21585.64,23700],["2022-03-03",21585.64,23086.96,21352.1,22486.43,129300],["2022-03-04",23620.76,23687.49,22486.43,22920.14,60700],["2022-03-07",22986.87,23387.22,22553.16,23353.86,86100],["2022-03-08",22820.06,22820.06,21885.9,22252.89,58300],["2022-03-09",21852.54,23020.23,21819.18,22419.7,81500],["2022-03-10",22419.7,23353.86,22419.7,23086.96,205700],["2022-03-11",23086.96,23153.68,22619.88,22820.06,28600],["2022-03-14",22553.16,22553.16,22019.35,22152.8,35900],["2022-03-15",21752.45,22152.8,21352.1,22119.44,71600],["2022-03-16",22286.25,22286.25,21952.63,21952.63,18600],["2022-03-17",21885.9,22152.8,21685.73,22152.8,42000],["2022-03-18",22152.8,22152.8,21552.28,21985.99,109500],["2022-03-21",21985.99,21985.99,21852.54,21952.63,21800],["2022-03-22",22119.44,22219.53,22019.35,22086.08,45700],["2022-03-23",22119.44,22119.44,21952.63,21985.99,27200],["2022-03-24",21919.26,22152.8,21919.26,22019.35,26600],["2022-03-25",22019.35,22319.62,21952.63,22086.08,18400],["2022-03-28",22086.08,22086.08,21952.63,22019.35,78600],["2022-03-29",22019.35,22152.8,21919.26,22019.35,69800],["2022-03-30",21819.18,22019.35,21752.45,21919.26,37300],["2022-03-31",21952.63,22019.35,21885.9,21952.63,212100],["2022-04-01",21985.99,23487.31,21985.99,23487.31,567900],["2022-04-04",24354.74,24354.74,23720.85,24021.11,133100],["2022-04-05",24021.11,24021.11,23353.86,23487.31,88500],["2022-04-06",22719.97,23487.31,22719.97,22953.51,233700],["2022-04-07",22953.51,23220.41,22753.33,22953.51,51400],["2022-04-08",23287.13,23287.13,22286.25,22286.25,65300],["2022-04-12",22286.25,22352.98,21685.73,21752.45,112900],["2022-04-13",21518.91,22086.08,21518.91,22086.08,46700],["2022-04-14",22019.35,22352.98,21885.9,21885.9,29000],["2022-04-15",21885.9,22252.89,21885.9,22152.8,3700],["2022-04-18",22152.8,22152.8,21352.1,21619.0,53000],["2022-04-19",21619.0,21852.54,21485.55,21685.73,35700],["2022-04-20",21352.1,22019.35,21352.1,21352.1,47100],["2022-04-21",21285.37,21285.37,20417.95,20851.66,55100],["2022-04-22",21018.47,21619.0,20417.95,20518.03,46800],["2022-04-25",21252.01,21252.01,20217.77,20551.4,37200],["2022-04-26",20017.59,20885.02,19950.87,20384.58,31700],["2022-04-27",21185.29,21252.01,20951.75,20951.75,35800],["2022-04-28",20217.77,21218.65,20217.77,20951.75,11800],["2022-04-29",21218.65,21218.65,20584.76,21218.65,27400],["2022-05-04",20885.02,21619.0,20885.02,21018.47,35100],["2022-05-05",21352.1,21352.1,21018.47,21285.37,6000],["2022-05-06",20684.85,21485.55,20684.85,20751.57,75500],["2022-05-09",20451.31,20751.57,19917.51,20017.59,65100],["2022-05-10",20017.59,20951.75,19884.14,20951.75,18100],["2022-05-11",20084.32,20651.48,20084.32,20284.49,3600],["2022-05-12",20351.22,20351.22,19350.34,19550.52,9200],["2022-05-13",19850.78,19850.78,19283.62,19350.34,17300],["2022-05-16",19417.07,20417.95,19350.34,19483.79,21400],["2022-05-17",20184.41,20184.41,19083.44,19984.23,10800],["2022-05-18",20217.77,20217.77,19750.69,20017.59,6700],["2022-05-19",19817.42,20151.04,19817.42,20151.04,24500],["2022-05-20",20618.12,20618.12,20017.59,20017.59,64000],["2022-05-23",20017.59,20151.04,19750.69,20017.59,7300],["2022-05-24",20017.59,20017.59,19683.97,19950.87,5600],["2022-05-25",20017.59,20017.59,19750.69,19950.87,43400],["2022-05-26",20618.12,20618.12,19884.14,19950.87,19000],["2022-05-27",20451.31,20451.31,19683.97,19917.51,25100],["2022-05-30",19950.87,19950.87,19750.69,19884.14,24600],["2022-05-31",19850.78,19884.14,19617.24,19617.24,19100],["2022-06-01",19417.07,19617.24,19417.07,19583.88,56300],["2022-06-02",19617.24,19984.23,19583.88,19650.6,38400],["2022-06-03",19350.34,20217.77,19050.08,19683.97,13300],["2022-06-06",19683.97,20084.32,19683.97,19950.87,52000],["2022-06-07",20017.59,20017.59,19683.97,19950.87,31000],["2022-06-08",19950.87,20017.59,19717.33,20017.59,20100],["2022-06-09",20284.49,20284.49,19950.87,20017.59,20500],["2022-06-10",19717.33,20017.59,19683.97,19683.97,22900],["2022-06-13",19617.24,19683.97,19016.71,19583.88,36300],["2022-06-14",19483.79,19483.79,18683.09,19216.89,9500],["2022-06-15",19350.34,19350.34,18549.64,18549.64,22700],["2022-06-16",19083.44,19083.44,18549.64,19016.71,9000],["2022-06-17",19016.71,19183.53,18282.74,18616.36,21300],["2022-06-20",18683.09,18683.09,18149.28,18149.28,9800],["2022-06-21",18149.28,18149.28,18015.83,18015.83,25400],["2022-06-22",18049.2,18049.2,18015.83,18015.83,15200],["2022-06-23",18015.83,18015.83,18015.83,18015.83,3500],["2022-06-24",18549.64,18749.81,18549.64,18616.36,7100],["2022-06-27",18616.36,18883.26,18583.0,18816.54,6000],["2022-06-28",18816.54,18816.54,18349.46,18816.54,3300],["2022-06-29",18816.54,19050.08,18783.18,19050.08,9500],["2022-06-30",18816.54,19116.8,18349.46,19116.8,6100],["2022-07-01",18216.01,18983.35,18216.01,18983.35,4500],["2022-07-04",18249.37,18983.35,18249.37,18883.26,7400],["2022-07-05",18949.99,18949.99,18282.74,18883.26,6900],["2022-07-06",18883.26,18883.26,18282.74,18683.09,16800],["2022-07-07",18683.09,18683.09,18349.46,18349.46,1900],["2022-07-08",18349.46,18482.91,18216.01,18349.46,12800],["2022-07-11",18349.46,18616.36,18015.83,18049.2,38300],["2022-07-12",18049.2,18482.91,18049.2,18482.91,300],["2022-07-13",18349.46,18482.91,18349.46,18482.91,4500],["2022-07-14",18349.46,18482.91,18216.01,18482.91,11200],["2022-07-15",18482.91,18749.81,18482.91,18683.09,8700],["2022-07-18",18683.09,19183.53,18683.09,18749.81,12200],["2022-07-19",18683.09,19016.71,18683.09,18949.99,4100],["2022-07-20",18716.45,18983.35,18683.09,18716.45,3100],["2022-07-21",18716.45,18716.45,18683.09,18683.09,7000],["2022-07-22",18749.81,18949.99,18683.09,18683.09,23600],["2022-07-25",18082.56,18916.63,18082.56,18382.82,59300],["2022-07-26",18883.26,18883.26,18816.54,18816.54,26200],["2022-07-27",18816.54,18816.54,18549.64,18816.54,9400],["2022-07-28",18749.81,18983.35,18683.09,18983.35,23000],["2022-07-29",18849.9,19617.24,18849.9,19350.34,13400],["2022-08-01",19350.34,19750.69,19350.34,19483.79,5000],["2022-08-02",19483.79,19517.15,19083.44,19350.34,16200],["2022-08-03",19617.24,19617.24,19283.62,19383.7,14500],["2022-08-04",19417.07,19617.24,19350.34,19550.52,18900],["2022-08-05",19016.71,19583.88,18749.81,19517.15,9900],["2022-08-08",19683.97,19683.97,19383.7,19617.24,43600],["2022-08-09",19617.24,19717.33,19617.24,19717.33,19900],["2022-08-10",19817.42,19950.87,19683.97,19950.87,20100],["2022-08-11",19817.42,20484.67,19784.05,19950.87,34800],["2022-08-12",20284.49,20284.49,19750.69,20217.77,14600],["2022-08-15",20151.04,20317.86,20050.96,20184.41,8600],["2022-08-16",20184.41,20317.86,20017.59,20284.49,12000],["2022-08-17",20284.49,20584.76,20184.41,20384.58,10900],["2022-08-18",20384.58,20651.48,20017.59,20217.77,9400],["2022-08-19",20518.03,20518.03,20017.59,20151.04,10000],["2022-08-22",20084.32,20117.68,20017.59,20017.59,14400],["2022-08-23",19984.23,20117.68,19950.87,20017.59,16900],["2022-08-24",20017.59,20217.77,20017.59,20151.04,4600],["2022-08-25",20317.86,20317.86,20084.32,20084.32,19000],["2022-08-26",20117.68,20184.41,20084.32,20184.41,1300],["2022-08-29",19884.14,20050.96,19884.14,20017.59,10100],["2022-08-30",20151.04,20151.04,19350.34,20017.59,2700],["2022-08-31",19884.14,20084.32,19550.52,20084.32,5400],["2022-09-05",20084.32,20084.32,19650.6,19817.42,26800],["2022-09-06",19683.97,19884.14,19683.97,19884.14,6300],["2022-09-07",19550.52,20050.96,19450.43,20050.96,6500],["2022-09-08",20017.59,20017.59,19417.07,19984.23,3000],["2022-09-09",19950.87,19950.87,19550.52,19917.51,3700],["2022-09-12",19917.51,19950.87,19917.51,19917.51,7000],["2022-09-13",19884.14,19884.14,19617.24,19817.42,3300],["2022-09-14",19417.07,19784.05,19417.07,19784.05,3900],["2022-09-15",19784.05,19784.05,19750.69,19750.69,900],["2022-09-16",19750.69,19984.23,19550.52,19550.52,8100],["2022-09-19",19550.52,19717.33,19550.52,19650.6,5400],["2022-09-20",19650.6,19683.97,19650.6,19683.97,1300],["2022-09-21",19383.7,19617.24,19350.34,19617.24,25900],["2022-09-22",19617.24,19817.42,19617.24,19817.42,5300],["2022-09-23",19784.05,20117.68,18949.99,19917.51,39700],["2022-09-26",19750.69,20217.77,19750.69,19984.23,8900],["2022-09-27",20017.59,21018.47,20017.59,20951.75,56000],["2022-09-28",20751.57,21018.47,20217.77,20551.4,32000],["2022-09-29",20751.57,20751.57,19350.34,20384.58,44000],["2022-09-30",20151.04,20151.04,19016.71,19750.69,48600],["2022-10-03",20551.4,20651.48,19483.79,19483.79,50700],["2022-10-04",19950.87,20017.59,19216.89,19483.79,29600],["2022-10-05",19750.69,19817.42,19483.79,19817.42,65800],["2022-10-06",18510.77,19708.53,18510.77,19127.8,24600],["2022-10-07",19127.8,19563.35,18184.11,18329.3,20100],["2022-10-10",18329.3,18329.3,17494.5,18147.82,17900],["2022-10-11",18510.77,19164.1,18184.11,18438.18,14700],["2022-10-12",18438.18,18692.25,18293.0,18692.25,10600],["2022-10-13",18256.71,18837.44,18256.71,18293.0,13900],["2022-10-14",18293.0,18510.77,18184.11,18256.71,10100],["2022-10-17",18220.41,18510.77,18147.82,18220.41,13600],["2022-10-18",18510.77,18510.77,18075.23,18147.82,25300],["2022-10-19",18147.82,18547.07,18147.82,18365.59,11400],["2022-10-20",18365.59,18474.48,18075.23,18474.48,2400],["2022-10-21",18438.18,18438.18,17784.86,18147.82,10700],["2022-10-24",18147.82,18147.82,17458.2,17639.68,27300],["2022-10-25",17639.68,17784.86,17567.09,17784.86,22300],["2022-10-26",17784.86,18147.82,17784.86,18147.82,14800],["2022-10-27",18329.3,18329.3,18147.82,18329.3,9200],["2022-10-28",18547.07,18547.07,17857.45,18075.23,5500],["2022-10-31",18220.41,18220.41,17567.09,18147.82,2400],["2022-11-01",17712.27,18293.0,17712.27,18147.82,10200],["2022-11-02",18075.23,18147.82,18002.64,18147.82,1500],["2022-11-03",17821.16,18256.71,17821.16,18256.71,21300],["2022-11-04",18256.71,18256.71,18075.23,18147.82,5400],["2022-11-07",18075.23,18293.0,17784.86,18293.0,4800],["2022-11-08",17421.91,17784.86,17421.91,17530.79,3200],["2022-11-09",17567.09,17784.86,17530.79,17748.57,21800],["2022-11-10",17857.45,17857.45,17276.72,17712.27,12100],["2022-11-11",17712.27,18038.93,17675.98,17784.86,14300],["2022-11-14",16804.88,17966.34,16804.88,17930.04,1900],["2022-11-15",16877.47,17639.68,16804.88,17421.91,21100],["2022-11-16",16768.58,17385.61,16333.04,17385.61,15300],["2022-11-17",17857.45,17857.45,16732.29,17821.16,2000],["2022-11-18",17857.45,17857.45,16695.99,17712.27,7700],["2022-11-21",17966.34,18801.14,17784.86,17784.86,12200],["2022-11-22",18256.71,18256.71,17421.91,17421.91,3000],["2022-11-23",17421.91,17857.45,17421.91,17421.91,2400],["2022-11-24",16913.77,17784.86,16550.81,16877.47,10300],["2022-11-25",16913.77,17675.98,16913.77,17675.98,2100],["2022-11-28",17675.98,17930.04,17421.91,17857.45,9800],["2022-11-29",18293.0,18293.0,17494.5,18147.82,24100],["2022-11-30",17893.75,18147.82,17893.75,18075.23,4800],["2022-12-01",18147.82,18438.18,18075.23,18147.82,19000],["2022-12-02",18147.82,18256.71,17712.27,18147.82,5100],["2022-12-05",18147.82,18147.82,17530.79,18147.82,17900],["2022-12-06",18147.82,18147.82,17857.45,17857.45,11200],["2022-12-07",17784.86,17930.04,17784.86,17784.86,11300],["2022-12-08",17421.91,18184.11,17421.91,17784.86,11500],["2022-12-09",18147.82,18147.82,17567.09,17857.45,10000],["2022-12-12",18147.82,18184.11,17930.04,17930.04,25300],["2022-12-13",17784.86,18147.82,17167.84,18147.82,7800],["2022-12-14",17784.86,18184.11,17784.86,18111.52,3400],["2022-12-15",18111.52,18147.82,18002.64,18147.82,7200],["2022-12-16",18147.82,18293.0,17821.16,17821.16,22200],["2022-12-19",17857.45,18293.0,17857.45,17966.34,1000],["2022-12-20",17857.45,17966.34,17784.86,17821.16,12700],["2022-12-21",17784.86,17784.86,17712.27,17784.86,11600],["2022-12-22",18147.82,18147.82,17784.86,17784.86,3400],["2022-12-23",17784.86,17784.86,17784.86,17784.86,4700],["2022-12-26",18111.52,18111.52,17603.38,18075.23,23700],["2022-12-27",18038.93,18220.41,18038.93,18075.23,146200],["2022-12-28",18184.11,18293.0,18147.82,18147.82,2000],["2022-12-29",18692.25,18692.25,17784.86,18220.41,8600],["2022-12-30",18220.41,18220.41,18220.41,18220.41,600],["2023-01-03",18220.41,18510.77,18220.41,18510.77,4200],["2023-01-04",18510.77,18910.03,18438.18,18910.03,21900],["2023-01-05",19018.91,19127.8,18873.73,19127.8,10300],["2023-01-06",18147.82,19890.01,18147.82,19018.91,7300],["2023-01-09",18438.18,19744.83,18147.82,18873.73,17400],["2023-01-10",18873.73,19236.69,18873.73,19018.91,3500],["2023-01-11",18946.32,19563.35,18946.32,19527.05,9800],["2023-01-12",19018.91,19599.64,18510.77,19599.64,11100],["2023-01-13",19309.28,19454.46,18583.37,19454.46,14900],["2023-01-16",18583.37,19962.6,18329.3,18873.73,13300],["2023-01-17",18728.55,18873.73,18728.55,18873.73,2400],["2023-01-18",18946.32,19345.57,18946.32,19127.8,6100],["2023-01-19",20216.67,20252.97,19236.69,19454.46,24100],["2023-01-27",19890.01,19890.01,19527.05,19744.83,6600],["2023-01-30",19744.83,20325.56,19744.83,20107.78,6900],["2023-01-31",20071.49,20107.78,19635.94,20035.19,8800],["2023-02-01",20071.49,20398.15,19744.83,20252.97,12100],["2023-02-02",20252.97,20325.56,20071.49,20071.49,8500],["2023-02-03",20216.67,20252.97,20216.67,20216.67,23400],["2023-02-06",20252.97,20252.97,19635.94,20180.37,5200],["2023-02-07",19744.83,20180.37,19744.83,20180.37,200],["2023-02-08",19635.94,19962.6,19635.94,19962.6,12100],["2023-02-09",19962.6,19962.6,19890.01,19890.01,800],["2023-02-10",19599.64,19962.6,19599.64,19708.53,4400],["2023-02-13",19744.83,19817.42,19599.64,19599.64,4700],["2023-02-14",20180.37,20180.37,19962.6,19962.6,35400],["2023-02-15",19962.6,19962.6,19962.6,19962.6,400],["2023-02-16",19962.6,19962.6,19962.6,19962.6,2000],["2023-02-17",19635.94,20144.08,19635.94,19962.6,13100],["2023-02-20",20107.78,20107.78,20035.19,20035.19,8100],["2023-02-21",20325.56,20325.56,20180.37,20325.56,22600],["2023-02-22",20325.56,20652.22,20325.56,20615.92,17000],["2023-02-23",19962.6,20543.33,19962.6,20507.03,3400],["2023-02-24",20470.74,20470.74,19454.46,19454.46,1100],["2023-02-27",19490.76,20470.74,19490.76,20470.74,5300],["2023-02-28",20035.19,20470.74,19998.9,20107.78,9300],["2023-03-01",20107.78,20216.67,20107.78,20216.67,1300],["2023-03-02",20688.51,20688.51,19962.6,20216.67,2900],["2023-03-03",20761.1,20761.1,20325.56,20325.56,20100],["2023-03-06",19781.12,20289.26,19781.12,20180.37,1700],["2023-03-07",19781.12,20289.26,19781.12,20289.26,6600],["2023-03-08",20289.26,20543.33,20289.26,20289.26,5100],["2023-03-09",20289.26,20325.56,20035.19,20325.56,1600],["2023-03-10",20325.56,20688.51,19744.83,20615.92,16400],["2023-03-13",20325.56,20325.56,20252.97,20252.97,15900],["2023-03-14",19890.01,20216.67,19635.94,20216.67,6300],["2023-03-15",20180.37,20325.56,20180.37,20216.67,1000],["2023-03-16",20216.67,20434.44,20216.67,20434.44,10200],["2023-03-17",20652.22,20652.22,20035.19,20180.37,5500],["2023-03-20",20035.19,20035.19,20035.19,20035.19,1100],["2023-03-21",20035.19,20325.56,19708.53,20289.26,12000],["2023-03-22",20289.26,20543.33,20180.37,20543.33,1900],["2023-03-23",20252.97,20470.74,20252.97,20470.74,3000],["2023-03-24",20688.51,21886.27,19708.53,21051.47,20800],["2023-03-27",21051.47,21269.24,20978.88,21051.47,2100],["2023-03-28",21051.47,21051.47,20507.03,21015.17,21800],["2023-03-29",21015.17,21015.17,20942.58,20942.58,1800],["2023-03-30",20942.58,20942.58,20942.58,20942.58,1000],["2023-03-31",21414.43,21741.09,21414.43,21523.31,22400],["2023-04-03",21487.02,21487.02,21269.24,21269.24,1700],["2023-04-04",20615.92,21051.47,20470.74,21015.17,16600],["2023-04-05",20579.63,20797.4,20579.63,20797.4,7200],["2023-04-06",20797.4,21341.83,20797.4,21269.24,14900],["2023-04-07",21269.24,21269.24,21269.24,21269.24,6200],["2023-04-10",21269.24,21777.38,21051.47,21269.24,29000],["2023-04-11",21341.83,21341.83,21341.83,21341.83,300],["2023-04-12",21487.02,21777.38,21414.43,21450.72,2200],["2023-04-13",21450.72,21777.38,20797.4,21196.65,10000],["2023-04-14",21704.79,21777.38,20906.29,21232.95,6700],["2023-04-17",21414.43,21741.09,21232.95,21232.95,26200],["2023-04-18",21232.95,21232.95,21232.95,21232.95,0],["2023-04-19",21196.65,21232.95,21196.65,21232.95,6900],["2023-04-20",21232.95,21305.54,21232.95,21232.95,4400],["2023-04-21",21232.95,21668.5,21232.95,21559.61,18700],["2023-04-24",21559.61,21559.61,21559.61,21559.61,900],["2023-04-25",21559.61,21559.61,21414.43,21414.43,6300],["2023-04-26",21196.65,22140.34,20942.58,22140.34,5800],["2023-04-27",21124.06,22067.75,21124.06,21777.38,1400],["2023-04-28",21196.65,22104.04,21124.06,21886.27,19000],["2023-05-04",21196.65,22104.04,21124.06,21777.38,3500],["2023-05-05",21087.76,21813.68,21087.76,21813.68,6100],["2023-05-08",21813.68,21995.16,21305.54,21849.97,5300],["2023-05-09",21849.97,21958.86,21849.97,21958.86,26200],["2023-05-10",21995.16,22503.29,21995.16,22467.0,28700],["2023-05-11",22503.29,23229.21,22503.29,22902.55,38000],["2023-05-12",22503.29,22721.07,21813.68,22648.48,17700],["2023-05-15",22575.89,22575.89,22358.11,22503.29,35900],["2023-05-16",22430.7,23229.21,22430.7,23229.21,18100],["2023-05-17",22648.48,22866.25,22503.29,22503.29,8800],["2023-05-18",23156.62,23229.21,22575.89,22575.89,6300],["2023-05-19",22140.34,23955.12,21886.27,22503.29,43000],["2023-05-22",22539.59,22648.48,22539.59,22648.48,8800],["2023-05-23",23156.62,23156.62,22503.29,22648.48,28500],["2023-05-24",23084.02,23192.91,22430.7,22503.29,24700],["2023-05-25",22503.29,22866.25,22503.29,22793.66,2100],["2023-05-26",22430.7,22721.07,22140.34,22176.63,15700],["2023-05-29",22176.63,23229.21,22176.63,22503.29,137000],["2023-05-30",22503.29,22575.89,22503.29,22503.29,9300],["2023-05-31",22467.0,22503.29,22430.7,22467.0,14100],["2023-06-01",22721.07,23156.62,22467.0,22575.89,27600],["2023-06-02",23229.21,23229.21,22575.89,22684.77,7400],["2023-06-05",22721.07,22866.25,22684.77,22684.77,25000],["2023-06-06",22539.59,23011.43,22539.59,22721.07,47600],["2023-06-07",22757.36,22866.25,22757.36,22866.25,21900],["2023-06-08",23156.62,23156.62,22902.55,23120.32,33300],["2023-06-09",22938.84,22975.14,22938.84,22938.84,7300],["2023-06-12",23229.21,23519.57,23229.21,23519.57,35700],["2023-06-13",23265.5,23955.12,23265.5,23882.53,16400],["2023-06-14",23519.57,23955.12,23519.57,23882.53,12800],["2023-06-15",23592.16,23664.76,23592.16,23664.76,3900],["2023-06-16",23918.82,24172.89,23846.23,23918.82,40400],["2023-06-19",23664.76,23955.12,23664.76,23809.94,10100],["2023-06-20",23809.94,23955.12,23701.05,23737.35,3900],["2023-06-21",23701.05,24064.01,23701.05,24027.71,13400],["2023-06-22",24027.71,24027.71,24027.71,24027.71,28400],["2023-06-23",25298.06,25298.06,23809.94,24499.55,23400],["2023-06-26",24499.55,24971.4,24499.55,24753.62,29900],["2023-06-27",24789.92,25624.72,24789.92,25261.76,24900],["2023-06-28",25406.95,25406.95,24717.33,25334.35,14700],["2023-06-29",25406.95,25406.95,23955.12,25261.76,12100],["2023-06-30",25043.99,25261.76,24608.44,25261.76,13500],["2023-07-03",25261.76,25334.35,24862.51,25189.17,6700],["2023-07-04",25043.99,25261.76,25043.99,25261.76,9900],["2023-07-05",25261.76,25842.49,25007.69,25370.65,38000],["2023-07-06",25370.65,25406.95,25152.88,25406.95,6400],["2023-07-07",25406.95,26423.22,25370.65,26423.22,81000],["2023-07-10",26568.41,26568.41,25769.9,26350.63,30900],["2023-07-11",25806.2,26314.34,25806.2,26205.45,42600],["2023-07-12",25951.38,26495.81,25951.38,26386.93,12400],["2023-07-13",27112.84,27112.84,26132.86,26822.48,17100],["2023-07-14",26749.88,26786.18,26641.0,26713.59,13000],["2023-07-17",26205.45,26713.59,26205.45,26568.41,5400],["2023-07-18",26278.04,26895.07,26278.04,26895.07,19200],["2023-07-19",26858.77,27076.54,26568.41,27003.95,11200],["2023-07-20",26858.77,27221.73,26641.0,27221.73,17600],["2023-07-21",27149.14,27294.32,27149.14,27294.32,17700],["2023-07-24",27294.32,27294.32,26858.77,27149.14,54800],["2023-07-25",27003.95,27040.25,26931.36,27003.95,24300],["2023-07-26",26858.77,27003.95,26858.77,27003.95,3000],["2023-07-27",26858.77,26858.77,26132.86,26858.77,3100],["2023-07-28",26858.77,27258.02,26858.77,26858.77,19600],["2023-07-31",26205.45,26858.77,26205.45,26568.41,1100],["2023-08-01",26568.41,26822.48,26568.41,26822.48,9800],["2023-08-02",26132.86,26786.18,24971.4,26786.18,11400],["2023-08-03",26786.18,26786.18,26423.22,26495.81,2800],["2023-08-04",26423.22,26786.18,26423.22,26786.18,15200],["2023-08-07",26495.81,27149.14,26495.81,26858.77,8200],["2023-08-08",26858.77,27076.54,26532.11,26641.0,9300],["2023-08-09",26495.81,26713.59,26459.52,26713.59,3000],["2023-08-10",26713.59,26858.77,26713.59,26713.59,9800],["2023-08-11",26858.77,27112.84,26858.77,26858.77,25400],["2023-08-14",27258.02,27258.02,27003.95,27003.95,10400],["2023-08-15",26604.7,27003.95,26423.22,26495.81,3300],["2023-08-16",26495.81,26495.81,24717.33,26278.04,7800],["2023-08-17",27584.68,27584.68,26786.18,26786.18,3200],["2023-08-18",26749.88,26749.88,26132.86,26713.59,13500],["2023-08-21",24971.4,26641.0,24971.4,26641.0,1300],["2023-08-22",25406.95,26604.7,25189.17,26604.7,5600],["2023-08-23",26604.7,26604.7,26604.7,26604.7,0],["2023-08-24",25443.24,27112.84,25443.24,26858.77,5700],["2023-08-25",26967.66,26967.66,26895.07,26895.07,5700],["2023-08-28",26205.45,26205.45,25443.24,25443.24,4800],["2023-08-29",26132.86,26495.81,26132.86,26495.81,1900],["2023-08-30",26495.81,26495.81,26495.81,26495.81,0],["2023-08-31",27076.54,27112.84,26205.45,26931.36,15800],["2023-09-05",27040.25,28310.6,27040.25,28310.6,31200],["2023-09-06",28310.6,29000.21,28310.6,28963.92,5100],["2023-09-07",29617.24,29617.24,26967.66,28165.41,9200],["2023-09-08",28165.41,28637.26,28165.41,28637.26,900],["2023-09-11",28637.26,28637.26,27584.68,28637.26,11700],["2023-09-12",28455.78,29762.42,28310.6,29689.83,130800],["2023-09-13",29762.42,29907.6,29762.42,29762.42,40300],["2023-09-14",29762.42,29762.42,29036.51,29399.47,38500],["2023-09-15",29399.47,29689.83,29036.51,29689.83,55400],["2023-09-18",29689.83,29689.83,29036.51,29254.28,31300],["2023-09-19",29254.28,29290.58,28528.37,28963.92,24100],["2023-09-20",29036.51,30488.33,29000.21,30343.15,49500],["2023-09-21",30343.15,30488.33,29943.9,30270.56,55000],["2023-09-22",30270.56,30270.56,29363.17,29907.6,27600],["2023-09-25",29907.6,30488.33,29762.42,29907.6,68300],["2023-09-26",29907.6,29980.2,29762.42,29762.42,31400],["2023-09-27",29762.42,30270.56,29762.42,29943.9,40800],["2023-09-28",29943.9,30379.45,29943.9,30270.56,85200],["2023-09-29",30214.83,30214.83,28662.29,28861.33,24300],["2023-10-02",28861.33,29856.55,28861.33,29139.99,26000],["2023-10-03",29856.55,29856.55,29100.18,29378.85,64400],["2023-10-04",29060.38,29538.08,29060.38,29538.08,12800],["2023-10-05",30015.79,30612.92,29617.7,29617.7,24500],["2023-10-06",29617.7,30254.64,29617.7,30175.02,14400],["2023-10-09",30175.02,30453.68,29776.93,29856.55,15700],["2023-10-10",29856.55,30015.79,28702.1,29737.12,10000],["2023-10-11",29816.74,30095.4,29737.12,29776.93,9200],["2023-10-12",30015.79,30015.79,29458.46,29856.55,9100],["2023-10-13",30055.59,30055.59,29458.46,29896.36,13800],["2023-10-16",29936.17,29936.17,29179.8,29339.04,2700],["2023-10-17",29299.23,29458.46,29299.23,29339.04,7900],["2023-10-18",29458.46,29458.46,28861.33,29139.99,12200],["2023-10-19",29458.46,29458.46,28662.29,28662.29,11200],["2023-10-20",29060.38,29060.38,27866.11,28264.2,7500],["2023-10-23",29060.38,29418.65,26671.85,27786.5,9300],["2023-10-24",28264.2,28343.82,27866.11,28264.2,2000],["2023-10-25",27706.88,28980.76,27109.75,28264.2,3700],["2023-10-26",26433.0,27786.5,26433.0,27109.75,8000],["2023-10-27",27189.37,27189.37,27069.94,27069.94,1100],["2023-10-30",27706.88,27786.5,26194.15,26512.62,12700],["2023-10-31",27069.94,27069.94,26273.76,26273.76,4600],["2023-11-01",28065.16,28065.16,26671.85,26671.85,6300],["2023-11-02",26273.76,28264.2,26273.76,27149.56,8000],["2023-11-03",27149.56,28224.39,27149.56,27866.11,1700],["2023-11-06",26154.34,27945.73,26154.34,27189.37,4200],["2023-11-07",28224.39,28224.39,27308.79,27866.11,9000],["2023-11-08",27866.11,27866.11,27627.26,27667.07,1100],["2023-11-09",27667.07,29418.65,27667.07,28423.44,12200],["2023-11-10",28463.24,28463.24,28423.44,28463.24,3800],["2023-11-13",27468.03,29060.38,26552.43,28184.58,4800],["2023-11-14",29856.55,29856.55,27507.83,27627.26,11300],["2023-11-15",27866.11,27866.11,27468.03,27547.64,11200],["2023-11-16",28582.67,28582.67,27866.11,28503.05,6900],["2023-11-17",28264.2,28304.01,27866.11,27866.11,4700],["2023-11-20",29776.93,29776.93,27866.11,27866.11,2300],["2023-11-21",27587.45,28980.76,27587.45,28304.01,7800],["2023-11-22",29339.04,29339.04,28662.29,28662.29,3400],["2023-11-23",27587.45,29020.57,27587.45,28702.1,3700],["2023-11-24",27945.73,28662.29,27945.73,28224.39,4000],["2023-11-27",28264.2,28264.2,27746.69,27746.69,2000],["2023-11-28",29060.38,29339.04,25955.29,27866.11,9200],["2023-11-29",28542.86,28542.86,27468.03,27866.11,2000],["2023-11-30",27149.56,28224.39,27149.56,27468.03,2600],["2023-12-01",27268.98,27866.11,27268.98,27866.11,4100],["2023-12-04",28702.1,28702.1,27866.11,28264.2,10700],["2023-12-05",27627.26,28503.05,27627.26,28264.2,2400],["2023-12-06",28304.01,29020.57,27866.11,28662.29,7300],["2023-12-07",27905.92,28582.67,27189.37,28104.97,2900],["2023-12-08",28224.39,28662.29,28184.58,28622.48,2800],["2023-12-11",28423.44,28622.48,27985.54,28025.35,2300],["2023-12-12",28025.35,28104.97,28025.35,28104.97,5700],["2023-12-13",28104.97,28264.2,27189.37,28104.97,3200],["2023-12-14",28582.67,28582.67,28264.2,28264.2,8300],["2023-12-15",28304.01,28343.82,28264.2,28343.82,3800],["2023-12-18",28861.33,28861.33,28264.2,28264.2,8700],["2023-12-19",27189.37,28025.35,27189.37,27945.73,2600],["2023-12-20",28542.86,28542.86,28423.44,28423.44,5500],["2023-12-21",27945.73,28025.35,27866.11,27866.11,2200],["2023-12-22",28542.86,28542.86,27069.94,28343.82,13400],["2023-12-25",27905.92,28343.82,27905.92,28343.82,3300],["2023-12-26",28463.24,29179.8,28383.63,29060.38,29600],["2023-12-27",28940.95,29060.38,28940.95,29060.38,6600],["2023-12-28",29259.42,29259.42,29060.38,29219.61,1900],["2023-12-29",28980.76,29378.85,27348.6,29378.85,9200],["2024-01-02",28662.29,29617.7,28662.29,29458.46,9300],["2024-01-03",28702.1,29856.55,28702.1,29697.32,7300],["2024-01-04",30214.83,30254.64,29856.55,30095.4,11900],["2024-01-05",28861.33,30294.45,28861.33,30254.64,6800],["2024-01-08",32324.69,32324.69,30294.45,30334.25,10000],["2024-01-09",30652.72,30652.72,30573.11,30652.72,7600],["2024-01-10",29657.51,30652.72,29657.51,30612.92,2000],["2024-01-11",30612.92,30652.72,29896.36,30612.92,800],["2024-01-12",30612.92,30692.53,30612.92,30652.72,27200],["2024-01-15",29179.8,30374.06,29179.8,30374.06,1000],["2024-01-16",29936.17,30214.83,29936.17,30214.83,700],["2024-01-17",30254.64,31807.18,29498.27,30772.15,8000],["2024-01-18",31687.75,31807.18,29816.74,30891.58,3200],["2024-01-19",31528.52,31568.33,31050.81,31528.52,28900],["2024-01-22",29896.36,31448.9,29896.36,31448.9,300],["2024-01-23",29936.17,31448.9,29936.17,31448.9,2100],["2024-01-24",31488.71,31488.71,31448.9,31448.9,3500],["2024-01-25",29657.51,31409.09,29657.51,31409.09,2800],["2024-01-26",31409.09,31409.09,30732.34,30732.34,3300],["2024-01-29",30732.34,31369.28,30135.21,31369.28,6500],["2024-01-30",31369.28,31409.09,30732.34,30732.34,2700],["2024-01-31",31130.43,31369.28,31050.81,31369.28,3100],["2024-02-01",29498.27,31369.28,29498.27,31050.81,3000],["2024-02-02",31409.09,31409.09,31050.81,31050.81,4700],["2024-02-05",29896.36,31409.09,29896.36,31050.81,5000],["2024-02-06",31050.81,31050.81,31050.81,31050.81,400],["2024-02-07",31448.9,31448.9,29975.98,31210.05,3600],["2024-02-15",31647.94,31647.94,29498.27,31130.43,5600],["2024-02-16",31528.52,31608.13,31528.52,31608.13,16200],["2024-02-19",31568.33,31687.75,31568.33,31687.75,2400],["2024-02-20",31807.18,32643.16,31329.47,32643.16,15000],["2024-02-21",33439.34,33439.34,32404.31,32404.31,1600],["2024-02-22",32404.31,32563.54,31926.6,32205.27,2700],["2024-02-23",32284.88,32643.16,32284.88,32643.16,4200],["2024-02-26",32802.4,33319.91,32802.4,33319.91,2400],["2024-02-27",33319.91,33598.57,33319.91,33598.57,8600],["2024-02-28",32921.82,33439.34,32921.82,33280.1,4800],["2024-02-29",34155.89,34195.7,32483.93,33280.1,10900],["2024-03-01",33280.1,33439.34,32722.78,33041.25,22600],["2024-03-04",33837.42,34633.6,33399.53,33399.53,9200],["2024-03-05",33399.53,34076.28,33041.25,33041.25,6100],["2024-03-06",33638.38,33797.61,32842.21,33041.25,7000],["2024-03-07",33757.81,33757.81,32802.4,33518.95,1800],["2024-03-08",33558.76,33558.76,32842.21,32842.21,11700],["2024-03-11",32842.21,34514.17,32245.07,32762.59,4600],["2024-03-12",32762.59,34354.94,32245.07,32444.12,3000],["2024-03-13",34155.89,34155.89,32444.12,32444.12,3200],["2024-03-14",33518.95,34116.08,32682.97,32682.97,4000],["2024-03-15",32682.97,33240.29,31647.94,33041.25,3500],["2024-03-18",31130.43,32643.16,31130.43,32125.65,4400],["2024-03-19",33399.53,33399.53,31210.05,32643.16,3900],["2024-03-20",33001.44,33001.44,31767.37,32603.35,10800],["2024-03-21",32961.63,32961.63,32563.54,32563.54,2600],["2024-03-22",31807.18,32563.54,31807.18,32483.93,4300],["2024-03-25",32762.59,33399.53,32404.31,32643.16,7400],["2024-03-26",31608.13,32643.16,31608.13,32643.16,8400],["2024-03-27",32563.54,32643.16,32245.07,32643.16,3200],["2024-03-28",32882.01,33439.34,32603.35,32603.35,5500],["2024-03-29",33240.29,33240.29,33041.25,33041.25,46200],["2024-04-01",32643.16,32643.16,32523.74,32523.74,53900],["2024-04-02",32245.07,32603.35,31727.56,32603.35,54400],["2024-04-03",32324.69,32404.31,32165.46,32404.31,59100],["2024-04-04",31767.37,32603.35,31130.43,32245.07,49000],["2024-04-05",32245.07,32245.07,31687.75,31687.75,57900],["2024-04-08",31608.13,31687.75,31608.13,31687.75,51900],["2024-04-09",31488.71,33319.91,31488.71,31647.94,59400],["2024-04-10",31448.9,32483.93,31050.81,32483.93,52100],["2024-04-11",32125.65,32324.69,32125.65,32324.69,53800],["2024-04-12",33439.34,33439.34,30374.06,32643.16,52100],["2024-04-15",32245.07,32245.07,32245.07,32245.07,54500],["2024-04-16",30931.39,32205.27,30931.39,31608.13,59100],["2024-04-17",33280.1,33280.1,31329.47,31329.47,57500],["2024-04-19",31329.47,31807.18,30374.06,30732.34,67500],["2024-04-22",30811.96,31050.81,30811.96,31050.81,57300],["2024-04-23",31090.62,31807.18,30772.15,31807.18,55900],["2024-04-24",30374.06,31767.37,30374.06,31727.56,34200],["2024-04-25",31727.56,31727.56,30891.58,31687.75,9800],["2024-04-26",31170.24,31687.75,31050.81,31210.05,7700],["2024-05-02",33319.91,33319.91,33319.91,33319.91,1600],["2024-05-03",32643.16,32643.16,32643.16,32643.16,1000],["2024-05-06",32085.84,32085.84,31210.05,31210.05,43200],["2024-05-07",31767.37,31767.37,31050.81,31050.81,32000],["2024-05-08",32364.5,32364.5,30493.49,30971.19,5400],["2024-05-09",32205.27,32205.27,30811.96,30971.19,5700],["2024-05-10",30971.19,30971.19,30891.58,30891.58,22500],["2024-05-13",30931.39,32205.27,30931.39,31011.0,34300],["2024-05-14",31050.81,31050.81,30931.39,30931.39,3600],["2024-05-15",30692.53,31448.9,30692.53,31448.9,2500],["2024-05-16",31448.9,32563.54,31448.9,31608.13,10600],["2024-05-17",31488.71,31966.41,31448.9,31608.13,7600],["2024-05-20",31608.13,31767.37,31528.52,31687.75,51200],["2024-05-21",31130.43,31687.75,31130.43,31687.75,5400],["2024-05-22",31687.75,31846.99,31369.28,31448.9,98400],["2024-05-23",31807.18,31807.18,31448.9,31448.9,2100],["2024-05-24",31448.9,32523.74,31448.9,31488.71,81500],["2024-05-27",32046.03,32046.03,31090.62,31687.75,76100],["2024-05-28",31886.8,31886.8,31210.05,31210.05,79500],["2024-05-29",31249.86,31289.66,31249.86,31289.66,72900],["2024-05-30",31329.47,32364.5,31329.47,31926.6,6000],["2024-05-31",31329.47,32444.12,31090.62,31846.99,5900],["2024-06-03",31608.13,31846.99,31608.13,31687.75,4400],["2024-06-04",32523.74,32523.74,31528.52,31846.99,14600],["2024-06-05",31846.99,32284.88,31647.94,31807.18,8300],["2024-06-06",31767.37,31926.6,31767.37,31846.99,3400],["2024-06-07",32483.93,32483.93,31329.47,32085.84,4200],["2024-06-10",31647.94,32643.16,31608.13,32523.74,19500],["2024-06-11",32523.74,33319.91,32523.74,32802.4,3500],["2024-06-12",32882.01,33240.29,31886.8,31926.6,16800],["2024-06-13",32006.22,32085.84,31886.8,31886.8,3800],["2024-06-14",32483.93,32643.16,32245.07,32245.07,7300],["2024-06-17",33120.87,33359.72,31926.6,32483.93,5000],["2024-06-18",32205.27,32444.12,32006.22,32006.22,1400],["2024-06-19",32006.22,32603.35,32006.22,32046.03,4000],["2024-06-20",32085.84,32165.46,32085.84,32165.46,3500],["2024-06-21",32245.07,32483.93,32165.46,32483.93,2800],["2024-06-24",32483.93,32762.59,32284.88,32364.5,7300],["2024-06-25",33001.44,33001.44,32404.31,32882.01,2100],["2024-06-26",32882.01,33439.34,32882.01,33439.34,16500],["2024-06-27",33041.25,33439.34,32961.63,33439.34,5300],["2024-06-28",34036.47,34036.47,32643.16,32682.97,2900],["2024-07-01",33797.61,33797.61,32245.07,32245.07,2600],["2024-07-02",32324.69,32643.16,32284.88,32643.16,1000],["2024-07-03",32643.16,32643.16,32643.16,32643.16,1200],["2024-07-04",33678.19,33678.19,32882.01,32882.01,3100],["2024-07-05",32882.01,33041.25,32882.01,33041.25,5600],["2024-07-08",31926.6,32682.97,31926.6,32563.54,3700],["2024-07-09",33718.0,33718.0,32682.97,32722.78,2200],["2024-07-10",33718.0,33718.0,32722.78,33359.72,3100],["2024-07-11",33041.25,33359.72,33041.25,33359.72,1900],["2024-07-12",33359.72,33439.34,32284.88,33439.34,1100],["2024-07-15",33678.19,33678.19,33240.29,33359.72,4500],["2024-07-16",33081.06,34036.47,33081.06,34036.47,10500],["2024-07-17",33996.66,33996.66,33359.72,33359.72,3100],["2024-07-18",32682.97,33718.0,32682.97,32921.82,3400],["2024-07-19",33041.25,33797.61,33001.44,33120.87,7200],["2024-07-22",33280.1,33280.1,32802.4,32961.63,9200],["2024-07-23",32842.21,33041.25,32802.4,32802.4,5300],["2024-07-24",33718.0,33718.0,30931.39,32046.03,2500],["2024-07-25",32961.63,32961.63,32046.03,32046.03,4200],["2024-07-26",32046.03,32722.78,32046.03,32722.78,400],["2024-07-29",30453.68,33479.14,30453.68,33120.87,4200],["2024-07-30",32284.88,33280.1,32284.88,33280.1,4000],["2024-07-31",35350.16,35350.16,32364.5,32364.5,1200],["2024-08-01",33678.19,33678.19,33518.95,33518.95,1600],["2024-08-02",33558.76,33558.76,31448.9,31448.9,200],["2024-08-05",32284.88,32284.88,31448.9,31846.99,3500],["2024-08-06",31846.99,31926.6,31846.99,31926.6,1400],["2024-08-07",30533.3,33718.0,30533.3,32643.16,3000],["2024-08-08",32722.78,33399.53,32643.16,33399.53,500],["2024-08-09",33399.53,33399.53,31210.05,33399.53,6500],["2024-08-12",31608.13,33598.57,31608.13,31846.99,2000],["2024-08-13",31966.41,32006.22,31966.41,32006.22,2700],["2024-08-14",33280.1,33439.34,32802.4,33160.68,8400],["2024-08-15",33439.34,33439.34,33041.25,33041.25,2700],["2024-08-16",33797.61,33797.61,32682.97,33399.53,4700],["2024-08-19",33439.34,33678.19,33041.25,33678.19,3500],["2024-08-20",33678.19,33757.81,33359.72,33757.81,3300],["2024-08-21",33678.19,34076.28,33678.19,34076.28,5400],["2024-08-22",34195.7,35031.69,34155.89,34952.07,19300],["2024-08-23",35389.96,35389.96,33877.23,34792.83,5100],["2024-08-26",34792.83,34952.07,34792.83,34952.07,34600],["2024-08-27",35031.69,35031.69,33917.04,34633.6,16100],["2024-08-28",33996.66,34235.51,33996.66,34235.51,30800],["2024-08-29",34235.51,34593.79,33558.76,34354.94,51200],["2024-08-30",35583.41,35668.13,32660.49,34312.58,12000],["2024-09-04",34312.58,34397.3,33084.1,33507.71,2800],["2024-09-05",32236.88,33465.35,32236.88,32702.85,6100],["2024-09-06",32999.38,32999.38,32618.13,32957.02,16500],["2024-09-09",32957.02,33041.74,32914.66,32957.02,14300],["2024-09-10",32957.02,32957.02,32618.13,32618.13,3800],["2024-09-11",32618.13,33041.74,32321.6,33041.74,3300],["2024-09-12",33041.74,33041.74,32194.52,32194.52,2900],["2024-09-13",32194.52,32533.41,32194.52,32279.24,4200],["2024-09-16",32872.29,32957.02,32363.96,32872.29,2700],["2024-09-17",32957.02,32957.02,32872.29,32872.29,1100],["2024-09-18",32957.02,32957.02,32194.52,32745.21,5000],["2024-09-19",32702.85,32702.85,32194.52,32533.41,1300],["2024-09-20",32618.13,32618.13,32448.68,32618.13,1200],["2024-09-23",32618.13,32618.13,32618.13,32618.13,1600],["2024-09-24",32618.13,32618.13,32618.13,32618.13,1200],["2024-09-25",32194.52,32702.85,31940.35,32363.96,7400],["2024-09-26",32194.52,32575.77,31940.35,32575.77,4100],["2024-09-27",32067.43,32618.13,31855.63,32025.07,3700],["2024-09-30",32194.52,32363.96,32025.07,32025.07,1900],["2024-10-01",32025.07,32025.07,32025.07,32025.07,216800],["2024-10-02",32109.79,32109.79,32025.07,32025.07,1000],["2024-10-03",32025.07,32448.68,32025.07,32025.07,2600],["2024-10-04",32448.68,32448.68,32025.07,32025.07,700],["2024-10-07",31855.63,32448.68,31770.9,32448.68,4100],["2024-10-08",31516.74,32618.13,31347.29,32533.41,6200],["2024-10-09",32575.77,32575.77,32575.77,32575.77,200],["2024-10-10",32575.77,32575.77,32575.77,32575.77,100],["2024-10-11",32025.07,32152.15,32025.07,32152.15,1000],["2024-10-14",32194.52,32194.52,32025.07,32025.07,2800],["2024-10-15",32067.43,32067.43,32067.43,32067.43,100],["2024-10-16",32406.32,32406.32,32363.96,32363.96,300],["2024-10-17",31770.9,32279.24,31770.9,32279.24,1300],["2024-10-18",32152.15,32152.15,32152.15,32152.15,300],["2024-10-21",32152.15,32152.15,31686.18,31686.18,300],["2024-10-22",31686.18,31770.9,31686.18,31770.9,478700],["2024-10-23",32194.52,32194.52,32194.52,32194.52,100],["2024-10-24",32194.52,32194.52,31770.9,31770.9,1100],["2024-10-25",31770.9,32067.43,31347.29,32067.43,1300],["2024-10-28",32067.43,32067.43,31770.9,31770.9,500],["2024-10-29",32025.07,32067.43,31940.35,32067.43,5100],["2024-10-30",32194.52,32194.52,32109.79,32109.79,400],["2024-10-31",31770.9,32067.43,31770.9,32067.43,1800],["2024-11-01",32067.43,32067.43,32067.43,32067.43,11000],["2024-11-04",32067.43,32067.43,31728.54,32025.07,2300],["2024-11-05",31770.9,31770.9,31770.9,31770.9,4100],["2024-11-06",31770.9,31855.63,31770.9,31770.9,1400],["2024-11-07",31855.63,32025.07,31728.54,31728.54,1200],["2024-11-08",31855.63,32025.07,31855.63,31855.63,4100],["2024-11-11",32109.79,32109.79,31770.9,32025.07,6000],["2024-11-12",32025.07,32109.79,32025.07,32025.07,1300],["2024-11-13",32025.07,32025.07,31940.35,31940.35,1200],["2024-11-14",32194.52,32363.96,32025.07,32025.07,1000],["2024-11-15",32025.07,32109.79,31770.9,31770.9,6800],["2024-11-18",31770.9,31813.26,31347.29,31813.26,1700],["2024-11-19",31770.9,31855.63,31516.74,31516.74,3800],["2024-11-20",31516.74,31516.74,31432.01,31432.01,1000],["2024-11-21",31474.38,31474.38,31347.29,31432.01,3500],["2024-11-22",31432.01,31432.01,31347.29,31347.29,6400],["2024-11-25",31601.46,31601.46,31177.85,31177.85,6900],["2024-11-26",31220.21,31220.21,31008.4,31008.4,11300],["2024-11-27",31008.4,31008.4,30923.68,31008.4,3400],["2024-11-28",31347.29,31347.29,31008.4,31304.93,11300],["2024-11-29",31008.4,31093.12,30923.68,30923.68,5700],["2024-12-02",30923.68,30966.04,30711.87,30923.68,3100],["2024-12-03",30669.51,30754.23,30500.07,30500.07,10200],["2024-12-04",30500.07,30500.07,30500.07,30500.07,5500],["2024-12-05",30881.32,30881.32,30076.46,30330.62,3000],["2024-12-06",30415.35,30923.68,30415.35,30500.07,16300],["2024-12-09",30500.07,30584.79,30500.07,30584.79,6000],["2024-12-10",30584.79,30584.79,30372.98,30500.07,12000],["2024-12-11",30754.23,30838.96,30500.07,30838.96,5800],["2024-12-12",30838.96,30838.96,30500.07,30500.07,3400],["2024-12-13",30923.68,31177.85,30923.68,30923.68,5900],["2024-12-16",30415.35,30881.32,30372.98,30881.32,9700],["2024-12-17",30330.62,30838.96,30288.26,30838.96,5000],["2024-12-18",30330.62,30754.23,29356.31,30754.23,12600],["2024-12-19",30161.18,30711.87,30161.18,30711.87,5900],["2024-12-20",30838.96,30838.96,30711.87,30711.87,4200],["2024-12-23",30754.23,30838.96,30500.07,30542.43,2200],["2024-12-24",29652.84,30796.6,29652.84,30796.6,1000],["2024-12-25",30584.79,30796.6,30584.79,30796.6,2700],["2024-12-26",30796.6,30796.6,30500.07,30500.07,8300],["2024-12-27",30796.6,30796.6,30245.9,30372.98,3200],["2024-12-30",30372.98,30372.98,30203.54,30203.54,3500],["2024-12-31",30203.54,30330.62,30161.18,30330.62,2900],["2025-01-02",30330.62,30330.62,30161.18,30161.18,500],["2025-01-03",30584.79,30584.79,30118.82,30118.82,1400],["2025-01-06",30118.82,30500.07,30118.82,30118.82,3500],["2025-01-07",30500.07,30500.07,30161.18,30161.18,400],["2025-01-08",30161.18,30500.07,29737.57,30076.46,1500],["2025-01-09",30076.46,30076.46,30076.46,30076.46,900],["2025-01-10",30500.07,30881.32,30076.46,30288.26,7500],["2025-01-13",30288.26,30288.26,29652.84,29652.84,6100],["2025-01-14",29695.2,29695.2,29568.12,29610.48,3700],["2025-01-15",29610.48,30245.9,29568.12,30245.9,3500],["2025-01-16",30076.46,30076.46,29229.23,30034.09,7500],["2025-01-17",29991.73,30330.62,28805.62,29059.79,7000],["2025-01-20",29652.84,30076.46,29356.31,29356.31,4200],["2025-01-21",29398.68,29907.01,29229.23,29907.01,3700],["2025-01-22",29822.29,29907.01,29822.29,29907.01,2000],["2025-01-23",29652.84,30245.9,29229.23,30076.46,5900],["2025-01-24",30500.07,30500.07,29610.48,29695.2,22100],["2025-02-03",29695.2,29695.2,29271.59,29313.95,20400],["2025-02-04",29313.95,29610.48,29313.95,29398.68,4700],["2025-02-05",29313.95,29822.29,29229.23,29737.57,24400],["2025-02-06",29991.73,31813.26,29991.73,31177.85,59800],["2025-02-07",31347.29,31855.63,31177.85,31177.85,14300],["2025-02-10",31177.85,31262.57,30288.26,30288.26,29700],["2025-02-11",30330.62,31008.4,30161.18,30330.62,5900],["2025-02-12",30203.54,30754.23,30203.54,30500.07,26000],["2025-02-13",30838.96,31177.85,30500.07,30542.43,6100],["2025-02-14",30669.51,31008.4,30415.35,30500.07,9500],["2025-02-17",30500.07,31008.4,30076.46,30245.9,27600],["2025-02-18",30288.26,30330.62,30245.9,30245.9,15800],["2025-02-19",30838.96,30838.96,30330.62,30330.62,8200],["2025-02-20",30330.62,30500.07,30330.62,30330.62,12700],["2025-02-21",30330.62,30500.07,30288.26,30288.26,10900],["2025-02-24",30500.07,30669.51,30457.71,30457.71,21800],["2025-02-25",30627.15,30627.15,30330.62,30415.35,9000],["2025-02-26",30415.35,30584.79,30161.18,30584.79,14700],["2025-02-27",30584.79,30584.79,30372.98,30372.98,9900],["2025-02-28",30500.07,30584.79,30415.35,30500.07,28500],["2025-03-03",30500.07,30584.79,30415.35,30415.35,28500],["2025-03-04",30500.07,30500.07,30415.35,30457.71,15800],["2025-03-05",30457.71,30500.07,30415.35,30415.35,10700],["2025-03-06",30457.71,30500.07,30330.62,30330.62,4300],["2025-03-07",30415.35,30500.07,30330.62,30330.62,12400],["2025-03-10",30500.07,30669.51,30415.35,30415.35,8800],["2025-03-11",30415.35,30415.35,30288.26,30330.62,13500],["2025-03-12",30330.62,30330.62,30288.26,30330.62,12000],["2025-03-13",30330.62,30330.62,30245.9,30245.9,8300],["2025-03-14",30161.18,30415.35,30118.82,30161.18,3400],["2025-03-17",30161.18,30288.26,30161.18,30161.18,5700],["2025-03-18",30161.18,30245.9,29737.57,30161.18,7800],["2025-03-19",30161.18,30161.18,30076.46,30076.46,3300],["2025-03-20",30288.26,30288.26,29991.73,30076.46,5200],["2025-03-21",30076.46,30076.46,29991.73,29991.73,2400],["2025-03-24",30034.09,30034.09,29991.73,29991.73,12600],["2025-03-25",30415.35,30415.35,29652.84,30330.62,3700],["2025-03-26",30288.26,30330.62,30245.9,30245.9,1600],["2025-03-27",30245.9,30245.9,30245.9,30245.9,3200],["2025-03-28",30203.54,30245.9,30118.82,30118.82,9000],["2025-03-31",30118.82,30161.18,30034.09,30076.46,6500],["2025-04-01",30076.46,30076.46,29737.57,30076.46,10600],["2025-04-02",30076.46,30076.46,29610.48,29991.73,1600],["2025-04-03",29737.57,29737.57,28805.62,29229.23,27300],["2025-04-04",28805.62,28805.62,27534.78,28763.26,6400],["2025-04-08",28763.26,28763.26,27111.17,27153.53,28900],["2025-04-09",27958.4,27958.4,27111.17,27534.78,7900],["2025-04-10",29441.04,29441.04,29102.15,29441.04,44300],["2025-04-11",29652.84,29652.84,28720.9,28805.62,19200],["2025-04-14",28720.9,28805.62,28339.65,28720.9,11000],["2025-04-15",28720.9,28720.9,27577.14,28297.28,25100],["2025-04-16",28382.01,28382.01,27704.23,27958.4,8800],["2025-04-17",28043.12,28212.56,27958.4,28212.56,3500],["2025-04-18",28212.56,28551.45,28000.76,28551.45,700],["2025-04-21",28551.45,28593.81,27958.4,27958.4,22600],["2025-04-22",27958.4,27958.4,27534.78,27746.59,4500],["2025-04-23",28043.12,28466.73,27746.59,27746.59,16600],["2025-04-24",27958.4,28805.62,27958.4,28382.01,19800],["2025-04-25",28297.28,28297.28,27958.4,27958.4,7400],["2025-04-28",27958.4,27958.4,27873.67,27958.4,5500],["2025-04-29",27958.4,28720.9,27958.4,28678.54,5500],["2025-05-05",28678.54,28678.54,27958.4,28170.2,1300],["2025-05-06",28170.2,28720.9,28170.2,28339.65,11000],["2025-05-07",28212.56,28339.65,28212.56,28339.65,2300],["2025-05-08",28382.01,28466.73,28382.01,28382.01,43000],["2025-05-09",29822.29,29822.29,28382.01,28424.37,13800],["2025-05-12",28424.37,28678.54,28382.01,28424.37,6800],["2025-05-13",28551.45,28551.45,28382.01,28424.37,8900],["2025-05-14",29102.15,29102.15,28382.01,28424.37,13400],["2025-05-15",28424.37,28636.17,28382.01,28382.01,16300],["2025-05-16",28382.01,28551.45,28254.92,28254.92,11100],["2025-05-19",28424.37,28424.37,28297.28,28424.37,14900],["2025-05-20",28551.45,28551.45,28254.92,28297.28,4200],["2025-05-21",28382.01,28382.01,28297.28,28297.28,13500],["2025-05-22",28297.28,28424.37,28212.56,28424.37,8900],["2025-05-23",28382.01,28424.37,28339.65,28382.01,11500],["2025-05-26",28466.73,29017.43,28466.73,28975.06,19400],["2025-05-27",28975.06,29102.15,28975.06,29102.15,24500],["2025-05-28",29102.15,29102.15,29059.79,29059.79,16300],["2025-05-29",29059.79,29398.68,29059.79,29144.51,32900],["2025-05-30",29652.84,29652.84,29229.23,29398.68,22000],["2025-06-02",29441.04,29568.12,27365.34,29229.23,17900],["2025-06-03",29483.4,29483.4,29356.31,29441.04,9500],["2025-06-04",29441.04,29441.04,28805.62,29356.31,13800],["2025-06-05",29441.04,29483.4,29356.31,29441.04,38200],["2025-06-06",29229.23,29441.04,29186.87,29186.87,29000],["2025-06-09",29398.68,29441.04,29229.23,29356.31,34800],["2025-06-10",29356.31,29356.31,29271.59,29271.59,6200],["2025-06-11",29271.59,29271.59,29271.59,29271.59,4700],["2025-06-12",29271.59,29271.59,29102.15,29102.15,5000],["2025-06-13",28975.06,29144.51,28975.06,29017.43,16300],["2025-06-16",28890.34,28932.7,28847.98,28890.34,15700],["2025-06-17",28890.34,29186.87,28890.34,28890.34,7500],["2025-06-18",28975.06,28975.06,28890.34,28890.34,16800],["2025-06-19",28890.34,28890.34,28847.98,28847.98,9100],["2025-06-20",28975.06,28975.06,28805.62,28805.62,4400],["2025-06-23",28805.62,28890.34,28085.48,28466.73,8100],["2025-06-24",28466.73,28805.62,28297.28,28805.62,15900],["2025-06-25",28805.62,29017.43,28805.62,28805.62,10000],["2025-06-26",28551.45,28805.62,28551.45,28763.26,6100],["2025-06-27",28805.62,28805.62,28720.9,28805.62,11900],["2025-06-30",28805.62,29017.43,28720.9,28847.98,10500],["2025-07-01",28847.98,29059.79,28805.62,28805.62,6800],["2025-07-02",28720.9,28805.62,28720.9,28763.26,9200],["2025-07-03",28763.26,28890.34,28763.26,28763.26,21700],["2025-07-04",28805.62,28805.62,28678.54,28763.26,5300],["2025-07-07",28763.26,29017.43,28763.26,28763.26,8600],["2025-07-08",28932.7,29017.43,28763.26,28805.62,27300],["2025-07-09",28805.62,28805.62,28763.26,28763.26,30600],["2025-07-10",28805.62,29144.51,28805.62,28975.06,20800],["2025-07-11",28975.06,29017.43,28932.7,28975.06,33700],["2025-07-14",28975.06,28975.06,28805.62,28890.34,6500],["2025-07-15",28975.06,29059.79,28890.34,28975.06,22600],["2025-07-16",28975.06,28975.06,28932.7,28932.7,7700],["2025-07-17",28932.7,29017.43,28932.7,28975.06,14800],["2025-07-18",28890.34,29059.79,28890.34,28932.7,22500],["2025-07-21",28975.06,28975.06,28678.54,28678.54,53400],["2025-07-22",30076.46,30076.46,28720.9,28805.62,42400],["2025-07-23",28805.62,29186.87,28763.26,28975.06,22200],["2025-07-24",28975.06,28975.06,27958.4,27958.4,109200],["2025-07-25",28805.62,28932.7,28551.45,28890.34,1089452],["2025-07-28",28932.7,29059.79,28890.34,29059.79,19100],["2025-07-29",29059.79,29144.51,28805.62,28805.62,151500],["2025-07-30",28975.06,29017.43,28636.17,28805.62,78400],["2025-07-31",28805.62,28805.62,28720.9,28805.62,681700],["2025-08-01",28805.62,29229.23,28720.9,29102.15,33500],["2025-08-04",29102.15,29102.15,28720.9,29017.43,46100],["2025-08-05",29017.43,29059.79,28720.9,28890.34,175200],["2025-08-06",28890.34,29017.43,28805.62,28975.06,9500],["2025-08-07",29059.79,29059.79,28975.06,29059.79,25500],["2025-08-08",29059.79,29271.59,29059.79,29144.51,21700],["2025-08-11",29271.59,29313.95,29059.79,29144.51,45200],["2025-08-12",29186.87,29652.84,29186.87,29271.59,22700],["2025-08-13",29398.68,29568.12,29313.95,29441.04,24400],["2025-08-14",29441.04,29864.65,29441.04,29737.57,44100],["2025-08-15",29991.73,29991.73,29483.4,29483.4,32400],["2025-08-18",29525.76,29737.57,29483.4,29652.84,14700],["2025-08-19",29525.76,29779.93,29525.76,29568.12,28800],["2025-08-20",29568.12,29568.12,29144.51,29483.4,32800],["2025-08-21",29483.4,29483.4,29229.23,29229.23,14000],["2025-08-22",29229.23,29271.59,28636.17,28678.54,77500],["2025-08-25",28805.62,29059.79,28805.62,29017.43,21700],["2025-08-26",29059.79,29186.87,29017.43,29186.87,20800],["2025-08-27",29229.23,29229.23,29059.79,29186.87,21200],["2025-08-28",29186.87,29313.95,29102.15,29313.95,4900],["2025-08-29",29313.95,29610.48,29271.59,29525.76,31600],["2025-09-03",29991.73,30076.46,29822.29,29907.01,78000],["2025-09-04",29779.93,30076.46,29652.84,30076.46,67900],["2025-09-05",30076.46,30330.62,29949.37,30076.46,53900],["2025-09-08",30076.46,31008.4,30076.46,30711.87,248500],["2025-09-09",30584.79,30754.23,30457.71,30500.07,89900],["2025-09-10",30500.07,30669.51,30415.35,30457.71,65000],["2025-09-11",30457.71,30457.71,30034.09,30076.46,95200],["2025-09-12",30288.26,30288.26,30034.09,30161.18,211800],["2025-09-15",30245.9,30627.15,30245.9,30542.43,257100],["2025-09-16",30560.73,30560.73,30011.73,30057.48,91800],["2025-09-17",29920.23,30103.23,29188.24,29188.24,72900],["2025-09-18",29188.24,29233.99,28273.25,28547.75,134600],["2025-09-19",28502.0,28776.49,28364.75,28730.74,89200],["2025-09-22",28822.24,28822.24,28319.0,28547.75,28900],["2025-09-23",28547.75,28547.75,28410.5,28410.5,21200],["2025-09-24",28456.25,28456.25,28227.5,28456.25,37100],["2025-09-25",28639.25,28639.25,28364.75,28639.25,24400],["2025-09-26",28319.0,28593.5,28319.0,28502.0,26200],["2025-09-29",28502.0,28547.75,28410.5,28410.5,23800],["2025-09-30",28410.5,28410.5,28227.5,28227.5,26100],["2025-10-01",28410.5,28593.5,28364.75,28456.25,15100],["2025-10-02",28456.25,28456.25,28319.0,28364.75,17000],["2025-10-03",28319.0,28364.75,28227.5,28273.25,32600],["2025-10-06",28273.25,28364.75,28273.25,28364.75,17500],["2025-10-07",28319.0,28456.25,28273.25,28410.5,18700],["2025-10-08",28502.0,28547.75,28364.75,28502.0,6500],["2025-10-09",28456.25,28456.25,28227.5,28364.75,23800],["2025-10-10",28319.0,28456.25,28181.75,28227.5,34100],["2025-10-13",28227.5,28227.5,27998.75,28181.75,60300],["2025-10-14",28319.0,28319.0,27998.75,28136.0,18700],["2025-10-15",28136.0,28136.0,27907.25,28136.0,27100],["2025-10-16",28136.0,28136.0,27907.25,27953.0,27000],["2025-10-17",27953.0,28273.25,27907.25,27998.75,13900],["2025-10-20",28273.25,28319.0,27815.75,27907.25,15300],["2025-10-21",27998.75,27998.75,27815.75,27998.75,40100],["2025-10-22",27998.75,28181.75,27998.75,28090.25,5700],["2025-10-23",28227.5,28319.0,27907.25,28090.25,24100],["2025-10-24",28090.25,28090.25,27907.25,27998.75,10300],["2025-10-27",27998.75,28044.5,27953.0,27998.75,9900],["2025-10-28",27953.0,28044.5,27907.25,27998.75,11900],["2025-10-29",27998.75,28090.25,27907.25,27998.75,11800],["2025-10-30",28181.75,28456.25,28181.75,28364.75,22800],["2025-10-31",28273.25,28364.75,28136.0,28136.0,17600],["2025-11-03",28364.75,28364.75,28136.0,28273.25,4900],["2025-11-04",28273.25,28273.25,27907.25,28227.5,11000],["2025-11-05",28227.5,28273.25,28090.25,28090.25,3500],["2025-11-06",28090.25,28181.75,28090.25,28136.0,3400],["2025-11-07",27907.25,28136.0,27907.25,28090.25,6600],["2025-11-10",28319.0,28319.0,28044.5,28044.5,3400],["2025-11-11",28090.25,28181.75,27953.0,27998.75,26200],["2025-11-12",27998.75,28227.5,27998.75,28181.75,3800],["2025-11-13",28181.75,28181.75,28090.25,28090.25,5900],["2025-11-14",28227.5,28227.5,28044.5,28181.75,8200],["2025-11-17",28181.75,28227.5,28090.25,28181.75,15700],["2025-11-18",28136.0,28273.25,28044.5,28273.25,16600],["2025-11-19",28273.25,28273.25,28090.25,28273.25,5700],["2025-11-20",28181.75,28364.75,28181.75,28181.75,34800],["2025-11-21",28090.25,28181.75,27907.25,27998.75,8300],["2025-11-24",27998.75,28044.5,27998.75,28044.5,8800],["2025-11-25",28090.25,28136.0,27907.25,28044.5,24000],["2025-11-26",27907.25,28136.0,27907.25,28136.0,6000],["2025-11-27",28136.0,28136.0,28090.25,28136.0,3400],["2025-11-28",27998.75,28090.25,27998.75,28090.25,8200],["2025-12-01",28136.0,28136.0,27907.25,28090.25,15400],["2025-12-02",28044.5,28044.5,27907.25,27907.25,3600],["2025-12-03",27907.25,28181.75,27907.25,28181.75,4100],["2025-12-04",28227.5,28227.5,27907.25,28181.75,5400],["2025-12-05",28181.75,28181.75,27907.25,27998.75,7900],["2025-12-08",28181.75,28273.25,28044.5,28136.0,9200],["2025-12-09",28136.0,28136.0,27907.25,27998.75,10300],["2025-12-10",27953.0,28090.25,27907.25,28090.25,22000],["2025-12-11",27998.75,28181.75,27907.25,28044.5,6100],["2025-12-12",27907.25,28181.75,27861.5,28044.5,32300],["2025-12-15",28044.5,28044.5,27678.5,27953.0,5400],["2025-12-16",27953.0,27953.0,27815.75,27953.0,36400],["2025-12-17",27953.0,27953.0,27953.0,27953.0,8000],["2025-12-18",27953.0,28044.5,27861.5,27907.25,1800],["2025-12-19",27907.25,28090.25,27907.25,27998.75,14800],["2025-12-22",27998.75,28181.75,27907.25,27998.75,5900],["2025-12-23",27998.75,28136.0,27953.0,27953.0,6200],["2025-12-24",27998.75,27998.75,27907.25,27998.75,4000],["2025-12-25",28044.5,28044.5,27815.75,27861.5,6300],["2025-12-26",27861.5,27907.25,27815.75,27861.5,4400],["2025-12-29",27907.25,27907.25,27815.75,27815.75,7700],["2025-12-30",27815.75,27815.75,27724.25,27815.75,2800],["2025-12-31",27998.75,28044.5,27907.25,27907.25,3400],["2026-01-05",27907.25,28044.5,27815.75,27815.75,4600],["2026-01-06",27815.75,28044.5,27632.75,27907.25,3100],["2026-01-07",27907.25,28044.5,27678.5,27907.25,17300],["2026-01-08",27953.0,27953.0,27861.5,27861.5,55400],["2026-01-09",27861.5,28044.5,27770.0,27815.75,57900],["2026-01-12",27953.0,27953.0,27724.25,27724.25,96800],["2026-01-13",27724.25,27861.5,27541.26,27815.75,59600],["2026-01-14",27907.25,27907.25,27815.75,27861.5,20800],["2026-01-15",29188.24,29188.24,27861.5,28547.75,23000],["2026-01-16",29050.99,29050.99,28364.75,28364.75,25000],["2026-01-19",28364.75,28730.74,28181.75,28319.0,7900],["2026-01-20",28364.75,28364.75,28044.5,28364.75,10500],["2026-01-21",28364.75,28364.75,27998.75,28044.5,17600],["2026-01-22",28044.5,28136.0,27907.25,28090.25,29200],["2026-01-23",28364.75,28364.75,27953.0,28090.25,5500],["2026-01-26",28090.25,28136.0,27953.0,27953.0,12800],["2026-01-27",28273.25,28273.25,27953.0,27998.75,7300],["2026-01-28",27998.75,28090.25,27907.25,27907.25,6200],["2026-01-29",27907.25,27907.25,27770.0,27815.75,12500],["2026-01-30",27815.75,27907.25,27724.25,27724.25,11100],["2026-02-02",27724.25,27907.25,27724.25,27907.25,7400],["2026-02-03",27907.25,28181.75,27907.25,27953.0,9100],["2026-02-04",28136.0,28136.0,27907.25,27953.0,12800],["2026-02-05",27953.0,27953.0,27907.25,27907.25,3200],["2026-02-06",27953.0,29508.49,27724.25,29508.49,19400],["2026-02-09",27724.25,28319.0,27724.25,28181.75,6300],["2026-02-10",28181.75,28181.75,27632.75,27998.75,12600],["2026-02-11",27907.25,28044.5,27861.5,27998.75,3700],["2026-02-12",27998.75,27998.75,27953.0,27953.0,500],["2026-02-13",28136.0,28136.0,27953.0,28090.25,5500],["2026-02-23",28090.25,28181.75,28090.25,28136.0,7500],["2026-02-24",28090.25,28136.0,27907.25,28090.25,12800],["2026-02-25",28090.25,28136.0,27998.75,27998.75,14000],["2026-02-26",28090.25,28090.25,27998.75,28090.25,8700],["2026-02-27",28593.5,28593.5,27998.75,27998.75,18700],["2026-03-02",27998.75,28364.75,27953.0,28319.0,29200],["2026-03-03",28319.0,28502.0,27953.0,27998.75,8300],["2026-03-04",27998.75,27998.75,27632.75,27770.0,17300],["2026-03-05",27815.75,28044.5,27815.75,27907.25,2700],["2026-03-06",27907.25,27907.25,27770.0,27770.0,4800],["2026-03-09",27632.75,27632.75,26534.76,26626.26,37100],["2026-03-10",26992.26,27221.01,26672.01,26992.26,14700],["2026-03-11",27083.76,27815.75,27083.76,27724.25,3800],["2026-03-12",27724.25,27770.0,27449.76,27724.25,8700],["2026-03-13",27724.25,27907.25,27724.25,27861.5,6200],["2026-03-16",27724.25,27998.75,27632.75,27998.75,15400],["2026-03-17",28364.75,28364.75,27541.26,27815.75,7600],["2026-03-18",27815.75,27815.75,27632.75,27632.75,13300],["2026-03-19",27632.75,27632.75,27541.26,27632.75,4900],["2026-03-20",27815.75,27907.25,27449.76,27724.25,10700],["2026-03-23",27587.0,27587.0,27221.01,27221.01,6500],["2026-03-24",27266.76,27907.25,27266.76,27404.01,4900],["2026-03-25",27404.01,27449.76,27358.26,27404.01,25300],["2026-03-26",27770.0,27770.0,27312.51,27358.26,9500],["2026-03-27",27449.76,27449.76,27358.26,27449.76,4800],["2026-03-30",27358.26,27724.25,25802.77,27312.51,8800],["2026-03-31",27724.25,27724.25,27083.76,27083.76,12000],["2026-04-01",27175.26,27449.76,27083.76,27404.01,4500],["2026-04-02",27404.01,27449.76,27175.26,27175.26,3700],["2026-04-03",27175.26,27221.01,27083.76,27175.26,6100],["2026-04-06",27221.01,27495.51,27083.76,27129.51,1900],["2026-04-07",27129.51,27358.26,27129.51,27129.51,2000],["2026-04-08",27266.76,27404.01,27129.51,27358.26,19700],["2026-04-09",27449.76,27449.76,27358.26,27449.76,3200],["2026-04-10",27770.0,27770.0,27312.51,27449.76,6400],["2026-04-13",27449.76,27449.76,27175.26,27175.26,5900],["2026-04-14",27724.25,27724.25,27266.76,27266.76,1900],["2026-04-15",27175.26,27266.76,27175.26,27266.76,3300],["2026-04-16",27266.76,27449.76,27175.26,27449.76,8900],["2026-04-17",27404.01,27724.25,27404.01,27541.26,6700],["2026-04-20",27541.26,27541.26,27221.01,27449.76,6200],["2026-04-21",27312.51,27449.76,27312.51,27312.51,2800],["2026-04-22",27312.51,27449.76,27312.51,27358.26,4700],["2026-04-23",27358.26,27358.26,27175.26,27358.26,3300],["2026-04-24",27175.26,27449.76,27129.51,27449.76,1700],["2026-04-28",27449.76,27449.76,27266.76,27449.76,2200],["2026-04-29",27449.76,27449.76,27404.01,27449.76,13400],["2026-05-04",27449.76,27449.76,27266.76,27404.01,4700],["2026-05-05",27907.25,27907.25,27449.76,27541.26,3700],["2026-05-06",27541.26,27541.26,27358.26,27404.01,1500],["2026-05-07",27404.01,27404.01,27358.26,27404.01,12200],["2026-05-08",27404.01,27404.01,27358.26,27358.26,7000],["2026-05-11",27358.26,27358.26,27266.76,27266.76,5500],["2026-05-12",27266.76,27404.01,27266.76,27404.01,2300],["2026-05-13",27358.26,27404.01,27358.26,27358.26,600],["2026-05-14",27358.26,27449.76,27358.26,27449.76,6800],["2026-05-15",27449.76,27541.26,27358.26,27449.76,8000],["2026-05-18",27449.76,27449.76,27449.76,27449.76,4500],["2026-05-19",27724.25,28227.5,27449.76,27449.76,4100],["2026-05-20",27449.76,27449.76,27266.76,27312.51,1700],["2026-05-21",27312.51,27312.51,27312.51,27312.51,0],["2026-05-22",27312.51,27404.01,27266.76,27404.01,7100],["2026-05-25",27449.76,27861.5,27358.26,27449.76,12600],["2026-05-26",27358.26,27815.75,27358.26,27495.51,3300],["2026-05-27",27770.0,27907.25,27449.76,27678.5,2900],["2026-05-28",27495.51,27495.51,27449.76,27449.76,300],["2026-05-29",27358.26,27724.25,27358.26,27449.76,5300],["2026-06-01",27449.76,27495.51,27221.01,27221.01,7100],["2026-06-02",27221.01,27449.76,27221.01,27266.76,7000],["2026-06-03",27266.76,27266.76,27266.76,27266.76,600],["2026-06-04",27266.76,27449.76,27266.76,27449.76,300],["2026-06-05",27449.76,27907.25,27404.01,27449.76,5600],["2026-06-08",27449.76,27815.75,25574.02,27815.75,6500],["2026-06-09",26900.76,27678.5,26900.76,27266.76,4400],["2026-06-10",27266.76,27678.5,27175.26,27266.76,7700],["2026-06-11",27266.76,27632.75,27266.76,27358.26,900],["2026-06-12",27175.26,27449.76,27175.26,27449.76,5200],["2026-06-15",27449.76,27770.0,27312.51,27358.26,1400],["2026-06-16",27724.25,27724.25,27312.51,27632.75,3600],["2026-06-17",27632.75,28090.25,27587.0,27724.25,12500],["2026-06-18",27907.25,27907.25,27495.51,27678.5,600],["2026-06-19",27632.75,27678.5,27632.75,27632.75,15600],["2026-06-22",27632.75,27861.5,27358.26,27632.75,9600],["2026-06-23",27632.75,27678.5,27632.75,27632.75,12300],["2026-06-24",27632.75,27724.25,27587.0,27678.5,4900],["2026-06-25",27678.5,27907.25,27678.5,27907.25,10100],["2026-06-26",27449.76,27907.25,27449.76,27907.25,2700],["2026-06-29",27815.75,27815.75,27815.75,27815.75,4000],["2026-06-30",27678.5,27907.25,27678.5,27678.5,3900],["2026-07-01",27861.5,27861.5,27678.5,27678.5,1400],["2026-07-02",27678.5,27770.0,27678.5,27770.0,1800],["2026-07-03",27541.26,27770.0,27449.76,27495.51,2500],["2026-07-06",27724.25,27724.25,27495.51,27632.75,3200],["2026-07-07",27770.0,27770.0,27541.26,27541.26,2700],["2026-07-08",27541.26,27541.26,27541.26,27541.26,2200],["2026-07-09",27495.51,27724.25,27449.76,27449.76,2300],["2026-07-10",27632.75,27678.5,27541.26,27541.26,6800],["2026-07-13",27541.26,27541.26,27449.76,27541.26,7200],["2026-07-14",27541.26,27587.0,27266.76,27266.76,2100],["2026-07-15",27266.76,27587.0,27266.76,27495.51,2200],["2026-07-16",27449.76,27495.51,27266.76,27449.76,3400],["2026-07-17",27312.51,27587.0,27266.76,27587.0,4100],["2026-07-20",28364.75,28364.75,27495.51,27495.51,11200],["2026-07-21",27541.26,27587.0,25574.02,27541.26,9700],["2026-07-22",27449.76,27495.51,27129.51,27495.51,5100],["2026-07-23",27449.76,27907.25,27266.76,27907.25,7700],["2026-07-24",27907.25,27907.25,27449.76,27815.75,3300],["2026-07-27",27632.75,28456.25,27632.75,27907.25,18900],["2026-07-28",27907.25,28136.0,27815.75,27998.75,10800],["2026-07-29",27998.75,28273.25,27907.25,28181.75,26600],["2026-07-30",28181.75,28364.75,27998.75,28136.0,45300],["2026-07-31",28100.0,28100.0,27100.0,27500.0,17200],["2026-08-03",27500.0,28100.0,27350.0,27650.0,9200],["2026-08-04",27650.0,27650.0,27450.0,27550.0,14800],["2026-08-05",27550.0,27550.0,27050.0,27100.0,16600],["2026-08-06",27100.0,27100.0,26800.0,27050.0,9200],["2026-08-07",27100.0,27850.0,26900.0,26900.0,20200],["2026-08-10",27000.0,27550.0,27000.0,27550.0,6900],["2026-08-11",27550.0,27950.0,27250.0,27250.0,10800],["2026-08-12",27400.0,27400.0,27300.0,27350.0,800],["2026-08-13",27900.0,27900.0,27350.0,27800.0,900],["2026-08-14",27800.0,27800.0,26800.0,27650.0,3200],["2026-08-17",27700.0,27700.0,27500.0,27600.0,3000],["2026-08-18",27600.0,27600.0,27300.0,27550.0,2500],["2026-08-19",27600.0,27600.0,26950.0,26950.0,1300],["2026-08-20",27500.0,27500.0,26900.0,26950.0,12700],["2026-08-21",26950.0,27300.0,26950.0,27200.0,600],["2026-08-24",27250.0,27250.0,26900.0,27000.0,4400],["2026-08-25",27100.0,27300.0,27100.0,27300.0,2500],["2026-08-26",26800.0,27450.0,26800.0,27300.0,3600],["2026-08-27",27400.0,27400.0,27200.0,27200.0,600],["2026-08-28",27200.0,27700.0,27200.0,27250.0,13600],["2026-09-03",27250.0,27300.0,27100.0,27250.0,11800],["2026-09-04",27250.0,27300.0,27000.0,27100.0,2200],["2026-09-07",27150.0,27300.0,27100.0,27100.0,9500],["2026-09-08",27000.0,27700.0,27000.0,27500.0,2000],["2026-09-09",27400.0,27450.0,27400.0,27450.0,600],["2026-09-10",27450.0,27450.0,27000.0,27450.0,1600],["2026-09-11",27150.0,27200.0,27150.0,27200.0,1800],["2026-09-14",27250.0,27250.0,27000.0,27000.0,4100],["2026-09-15",27000.0,27050.0,27000.0,27050.0,900],["2026-09-16",27050.0,27150.0,27000.0,27050.0,11800],["2026-09-17",27000.0,27200.0,27000.0,27000.0,4600],["2026-09-18",27000.0,27250.0,27000.0,27250.0,1200],["2026-09-21",27000.0,27000.0,26950.0,26950.0,5900],["2026-09-22",26950.0,27000.0,26900.0,26900.0,2400],["2026-09-23",26950.0,27000.0,26900.0,26900.0,6100],["2026-09-24",26950.0,27000.0,26900.0,26900.0,2000],["2026-09-25",26900.0,26900.0,26850.0,26850.0,1500],["2026-09-28",26850.0,26850.0,26550.0,26800.0,3100],["2026-09-29",26800.0,26850.0,26800.0,26850.0,1000],["2026-09-30",26850.0,26950.0,26850.0,26950.0,700],["2026-10-01",26950.0,26950.0,26900.0,26950.0,5900],["2026-10-02",26950.0,27100.0,26900.0,26900.0,4000],["2026-10-05",26900.0,27000.0,26850.0,27000.0,1000],["2026-10-06",27050.0,27050.0,26900.0,26900.0,300],["2026-10-07",26900.0,27150.0,26900.0,27150.0,400],["2026-10-08",26900.0,27150.0,26900.0,27150.0,300],["2026-10-09",27000.0,27100.0,26900.0,26900.0,3300],["2026-10-12",27000.0,27000.0,27000.0,27000.0,1600]]}