{"sym":"DP3","index":false,"bars":[["2015-07-17",3844.76,3844.76,3203.96,3364.16,25500],["2015-07-20",3444.26,3444.26,3027.75,3043.77,2500],["2015-07-21",3043.77,3171.92,3043.77,3171.92,11000],["2015-07-22",3171.92,3332.12,3171.92,3332.12,23950],["2015-07-23",3123.86,3155.9,3123.86,3123.86,11700],["2015-07-24",3123.86,3171.92,3107.84,3171.92,6300],["2015-07-27",3203.96,3268.04,3203.96,3203.96,4100],["2015-07-28",3203.96,3268.04,3203.96,3252.02,7692],["2015-07-29",3203.96,3332.12,3203.96,3219.98,6069],["2015-07-30",3203.96,3219.98,3203.96,3219.98,700],["2015-07-31",3219.98,3219.98,3219.98,3219.98,1000],["2015-08-03",3219.98,3284.06,3219.98,3284.06,8000],["2015-08-04",3284.06,3316.1,3284.06,3316.1,2200],["2015-08-05",3348.14,3364.16,3348.14,3364.16,3300],["2015-08-06",3364.16,3364.16,3364.16,3364.16,0],["2015-08-07",3187.94,3187.94,3187.94,3187.94,100],["2015-08-10",3203.96,3203.96,3203.96,3203.96,200],["2015-08-11",3203.96,3203.96,3203.96,3203.96,0],["2015-08-12",3203.96,3203.96,3203.96,3203.96,200],["2015-08-13",3203.96,3203.96,3203.96,3203.96,700],["2015-08-14",3203.96,3203.96,3203.96,3203.96,0],["2015-08-17",3203.96,3203.96,3203.96,3203.96,2000],["2015-08-18",3236.0,3236.0,3236.0,3236.0,1000],["2015-08-19",3284.06,3364.16,3284.06,3364.16,3800],["2015-08-20",3364.16,3364.16,3364.16,3364.16,0],["2015-08-21",3364.16,3364.16,3364.16,3364.16,0],["2015-08-24",3364.16,3364.16,3364.16,3364.16,1100],["2015-08-25",3364.16,3396.2,3364.16,3380.18,24400],["2015-08-26",3380.18,3380.18,3380.18,3380.18,0],["2015-08-27",3396.2,3396.2,3396.2,3396.2,5000],["2015-08-28",3412.22,3524.36,3412.22,3524.36,2100],["2015-08-31",3604.46,3604.46,3604.46,3604.46,800],["2015-09-01",3604.46,3604.46,3604.46,3604.46,0],["2015-09-03",3524.36,3524.36,3524.36,3524.36,300],["2015-09-04",3540.38,3556.4,3540.38,3556.4,2000],["2015-09-07",3604.46,3604.46,3604.46,3604.46,1000],["2015-09-08",3380.18,3684.56,3380.18,3684.56,900],["2015-09-09",3668.54,3684.56,3668.54,3684.56,1600],["2015-09-10",3604.46,3604.46,3604.46,3604.46,1000],["2015-09-11",3444.26,3780.68,3444.26,3780.68,5100],["2015-09-14",3780.68,3780.68,3780.68,3780.68,0],["2015-09-15",3780.68,3780.68,3780.68,3780.68,0],["2015-09-16",3780.68,3780.68,3780.68,3780.68,0],["2015-09-17",3780.68,3780.68,3780.68,3780.68,0],["2015-09-18",3604.46,3652.52,3604.46,3652.52,2400],["2015-09-21",3652.52,3652.52,3652.52,3652.52,0],["2015-09-22",3652.52,3652.52,3652.52,3652.52,0],["2015-09-23",3652.52,3652.52,3652.52,3652.52,500],["2015-09-24",3764.66,3764.66,3764.66,3764.66,100],["2015-09-25",3764.66,3764.66,3764.66,3764.66,0],["2015-09-28",3764.66,3764.66,3764.66,3764.66,0],["2015-09-29",3764.66,3764.66,3764.66,3764.66,6000],["2015-09-30",3764.66,3764.66,3764.66,3764.66,0],["2015-10-01",3764.66,3764.66,3764.66,3764.66,37],["2015-10-02",3444.26,3684.56,3412.22,3684.56,10878],["2015-10-05",3988.93,3988.93,3988.93,3988.93,4300],["2015-10-06",3988.93,3988.93,3988.93,3988.93,37],["2015-10-07",3652.52,3668.54,3652.52,3668.54,6500],["2015-10-08",3828.74,3844.76,3828.74,3844.76,300],["2015-10-09",3956.9,3956.9,3956.9,3956.9,500],["2015-10-12",3956.9,3956.9,3956.9,3956.9,0],["2015-10-13",3956.9,3956.9,3956.9,3956.9,0],["2015-10-14",3652.52,3652.52,3652.52,3652.52,4900],["2015-10-15",3652.52,3652.52,3652.52,3652.52,0],["2015-10-16",3652.52,3652.52,3652.52,3652.52,0],["2015-10-19",3316.1,3892.82,3316.1,3892.82,200],["2015-10-20",3524.36,3524.36,3524.36,3524.36,100],["2015-10-21",3524.36,3524.36,3524.36,3524.36,0],["2015-10-22",3203.96,3203.96,3203.96,3203.96,100],["2015-10-23",3203.96,3203.96,3203.96,3203.96,0],["2015-10-26",3524.36,3524.36,3524.36,3524.36,100],["2015-10-27",3524.36,3524.36,3524.36,3524.36,0],["2015-10-28",3524.36,3524.36,3524.36,3524.36,0],["2015-10-29",3524.36,3524.36,3524.36,3524.36,0],["2015-10-30",3524.36,3524.36,3524.36,3524.36,0],["2015-11-02",3524.36,3524.36,3524.36,3524.36,0],["2015-11-03",3844.76,3844.76,3844.76,3844.76,100],["2015-11-04",3844.76,3844.76,3844.76,3844.76,0],["2015-11-05",3508.34,3508.34,3508.34,3508.34,500],["2015-11-06",3508.34,3508.34,3508.34,3508.34,0],["2015-11-09",3508.34,3508.34,3508.34,3508.34,0],["2015-11-10",3508.34,3508.34,3508.34,3508.34,0],["2015-11-11",3604.46,3604.46,3604.46,3604.46,100],["2015-11-12",3604.46,3604.46,3604.46,3604.46,0],["2015-11-13",3684.56,3684.56,3684.56,3684.56,100],["2015-11-16",3684.56,3684.56,3684.56,3684.56,25600],["2015-11-17",3684.56,3684.56,3684.56,3684.56,400],["2015-11-18",3684.56,3684.56,3684.56,3684.56,100],["2015-11-19",3684.56,3684.56,3684.56,3684.56,0],["2015-11-20",4053.01,4053.01,4053.01,4053.01,400],["2015-11-23",4053.01,4053.01,4053.01,4053.01,0],["2015-11-24",3652.52,3652.52,3652.52,3652.52,100],["2015-11-25",3332.12,3684.56,3332.12,3684.56,500],["2015-11-26",4053.01,4053.01,4053.01,4053.01,100],["2015-11-27",4053.01,4053.01,4053.01,4053.01,0],["2015-11-30",3684.56,3684.56,3684.56,3684.56,600],["2015-12-01",3412.22,3412.22,3412.22,3412.22,100],["2015-12-02",3412.22,3412.22,3412.22,3412.22,0],["2015-12-03",3075.81,3732.62,3075.81,3732.62,600],["2015-12-04",3732.62,3732.62,3732.62,3732.62,0],["2015-12-07",3828.74,3828.74,3828.74,3828.74,200],["2015-12-08",3492.32,3492.32,3492.32,3492.32,600],["2015-12-09",3524.36,3524.36,3524.36,3524.36,11000],["2015-12-10",3588.44,3588.44,3524.36,3524.36,18200],["2015-12-11",3171.92,3668.54,3171.92,3668.54,600],["2015-12-14",3668.54,3668.54,3668.54,3668.54,0],["2015-12-15",3684.56,3988.93,3684.56,3844.76,600],["2015-12-16",3844.76,3844.76,3844.76,3844.76,500],["2015-12-17",3844.76,3844.76,3844.76,3844.76,0],["2015-12-18",3844.76,3844.76,3844.76,3844.76,0],["2015-12-21",3460.28,3828.74,3460.28,3828.74,600],["2015-12-22",3828.74,3828.74,3828.74,3828.74,0],["2015-12-23",3684.56,3748.64,3684.56,3748.64,2400],["2015-12-24",3988.93,3988.93,3988.93,3988.93,500],["2015-12-25",3844.76,3844.76,3812.72,3812.72,2900],["2015-12-28",3796.7,3796.7,3780.68,3780.68,1637],["2015-12-29",3796.7,3796.7,3748.64,3748.64,2100],["2015-12-30",3748.64,4004.95,3732.62,4004.95,4900],["2015-12-31",4256.47,4256.47,3618.0,3618.0,12300],["2016-01-04",3289.09,3289.09,3289.09,3289.09,44008],["2016-01-05",3289.09,3289.09,3289.09,3289.09,0],["2016-01-06",3269.75,3269.75,3153.66,3153.66,3800],["2016-01-07",3153.66,3153.66,3153.66,3153.66,0],["2016-01-08",3463.22,3463.22,3463.22,3463.22,100],["2016-01-11",3463.22,3463.22,3463.22,3463.22,0],["2016-01-12",3463.22,3463.22,3463.22,3463.22,0],["2016-01-13",3153.66,3192.36,3153.66,3192.36,700],["2016-01-14",2882.79,2998.88,2882.79,2902.14,2000],["2016-01-15",2902.14,2902.14,2902.14,2902.14,0],["2016-01-18",2902.14,2902.14,2902.14,2902.14,0],["2016-01-19",2902.14,2902.14,2902.14,2902.14,0],["2016-01-20",2902.14,2902.14,2902.14,2902.14,32695],["2016-01-21",2921.49,3076.27,2902.14,3076.27,228500],["2016-01-22",2940.84,3347.14,2940.84,3347.14,400],["2016-01-25",3037.57,3037.57,3018.23,3037.57,1300],["2016-01-26",3095.62,3269.75,2863.45,2863.45,1500],["2016-01-27",3134.31,3134.31,3134.31,3134.31,333],["2016-01-28",3134.31,3134.31,3134.31,3134.31,0],["2016-01-29",3153.66,3153.66,3153.66,3153.66,7000],["2016-02-01",3153.66,3153.66,3153.66,3153.66,33],["2016-02-02",2844.1,3018.23,2844.1,3018.23,200],["2016-02-03",2805.4,3018.23,2805.4,2902.14,2600],["2016-02-04",2902.14,2902.14,2902.14,2902.14,0],["2016-02-05",2902.14,2902.14,2902.14,2902.14,0],["2016-02-15",2902.14,2902.14,2902.14,2902.14,0],["2016-02-16",2902.14,2902.14,2902.14,2902.14,0],["2016-02-17",2902.14,2902.14,2902.14,2902.14,0],["2016-02-18",2902.14,2902.14,2902.14,2902.14,0],["2016-02-19",2902.14,2902.14,2902.14,2902.14,2000],["2016-02-22",2902.14,2902.14,2902.14,2902.14,0],["2016-02-23",2902.14,2902.14,2902.14,2902.14,0],["2016-02-24",2902.14,2902.14,2902.14,2902.14,0],["2016-02-25",2805.4,2805.4,2805.4,2805.4,500],["2016-02-26",2805.4,2805.4,2805.4,2805.4,0],["2016-02-29",2902.14,2902.14,2902.14,2902.14,2000],["2016-03-01",2998.88,3018.23,2998.88,3018.23,1900],["2016-03-02",3056.92,3289.09,3056.92,3289.09,4100],["2016-03-03",3250.4,3385.83,3250.4,3385.83,3100],["2016-03-04",3385.83,3385.83,3385.83,3385.83,400],["2016-03-07",3463.22,3463.22,3385.83,3463.22,1000],["2016-03-08",3463.22,3463.22,3463.22,3463.22,0],["2016-03-09",3327.79,3385.83,3289.09,3385.83,2800],["2016-03-10",3405.18,3405.18,3385.83,3385.83,1600],["2016-03-11",3289.09,3289.09,3289.09,3289.09,3000],["2016-03-14",3289.09,3289.09,3289.09,3289.09,0],["2016-03-15",3385.83,3385.83,3385.83,3385.83,500],["2016-03-16",3385.83,3385.83,3385.83,3385.83,0],["2016-03-17",3385.83,3385.83,3385.83,3385.83,2100],["2016-03-18",3405.18,3405.18,3405.18,3405.18,800],["2016-03-21",3443.87,3579.31,3443.87,3579.31,300],["2016-03-22",3579.31,3579.31,3579.31,3579.31,0],["2016-03-23",3579.31,3579.31,3289.09,3289.09,2500],["2016-03-24",3192.36,3192.36,3192.36,3192.36,1000],["2016-03-25",3192.36,3192.36,3192.36,3192.36,0],["2016-03-28",3192.36,3192.36,3192.36,3192.36,0],["2016-03-29",3482.57,3482.57,3482.57,3482.57,200],["2016-03-30",3289.09,3385.83,3289.09,3385.83,1700],["2016-03-31",3405.18,3482.57,3405.18,3405.18,5700],["2016-04-01",3482.57,3521.26,3192.36,3192.36,400],["2016-04-04",3289.09,3289.09,3289.09,3289.09,200],["2016-04-05",3385.83,3540.61,3385.83,3501.92,6000],["2016-04-06",3540.61,3850.17,3540.61,3850.17,5500],["2016-04-07",3579.31,3869.52,3579.31,3869.52,5900],["2016-04-08",3869.52,3869.52,3869.52,3869.52,0],["2016-04-11",3772.78,3869.52,3676.05,3676.05,2900],["2016-04-12",3385.83,3676.05,3385.83,3656.7,2950],["2016-04-13",3579.31,3579.31,3579.31,3579.31,100],["2016-04-14",3598.65,3869.52,3598.65,3869.52,4923],["2016-04-15",3850.17,3850.17,3850.17,3850.17,1000],["2016-04-19",3850.17,3850.17,3850.17,3850.17,0],["2016-04-20",3869.52,3985.61,3811.48,3869.52,13617],["2016-04-21",4159.74,4159.74,4159.74,4159.74,195],["2016-04-22",3869.52,3869.52,3869.52,3869.52,6000],["2016-04-25",3869.52,4256.47,3869.52,4256.47,23100],["2016-04-26",4604.73,4682.12,4507.99,4643.43,26899],["2016-04-27",4682.12,4682.12,4643.43,4643.43,30500],["2016-04-28",4566.04,5107.77,4179.08,5107.77,18663],["2016-04-29",4604.73,4604.73,4604.73,4604.73,23000],["2016-05-04",4643.43,4933.64,4643.43,4933.64,13900],["2016-05-05",4836.9,4933.64,4643.43,4740.16,58499],["2016-05-06",4740.16,4836.9,4740.16,4836.9,10900],["2016-05-09",4836.9,4836.9,4643.43,4836.9,32100],["2016-05-10",4817.55,4817.55,4817.55,4817.55,100],["2016-05-11",4720.82,4778.86,4566.04,4778.86,300],["2016-05-12",4740.16,4740.16,4546.69,4720.82,26200],["2016-05-13",4720.82,4798.21,4624.08,4720.82,14340],["2016-05-16",4643.43,4643.43,4624.08,4624.08,6500],["2016-05-17",4624.08,4740.16,4624.08,4643.43,58600],["2016-05-18",4662.77,4662.77,4643.43,4643.43,47700],["2016-05-19",4662.77,4720.82,4643.43,4720.82,37400],["2016-05-20",4643.43,4643.43,4643.43,4643.43,4500],["2016-05-23",4701.47,4740.16,4546.69,4604.73,24850],["2016-05-24",4604.73,4836.9,4604.73,4643.43,45400],["2016-05-25",4720.82,4933.64,4643.43,4933.64,15611],["2016-05-26",5030.38,5030.38,4856.25,4933.64,2400],["2016-05-27",4836.9,5011.03,4836.9,4991.68,18300],["2016-05-30",4836.9,4952.99,4836.9,4952.99,11400],["2016-05-31",4836.9,4933.64,4836.9,4894.94,7600],["2016-06-01",4933.64,5378.63,4933.64,5378.63,64000],["2016-06-02",5320.59,5901.02,5223.85,5901.02,12566],["2016-06-03",5862.32,6036.45,5707.54,5997.76,12300],["2016-06-06",5610.81,5920.37,5610.81,5784.93,24200],["2016-06-07",5610.81,5784.93,5456.03,5456.03,38400],["2016-06-08",5456.03,5552.76,5397.98,5475.37,38000],["2016-06-09",5707.54,6017.11,5514.07,5997.76,93616],["2016-06-10",5997.76,6191.23,5997.76,6191.23,44300],["2016-06-13",5862.32,6384.71,5784.93,5997.76,30840],["2016-06-14",5978.41,5978.41,5901.02,5978.41,49600],["2016-06-15",5901.02,6520.14,5804.28,6500.8,92760],["2016-06-16",6520.14,6965.14,6500.8,6674.92,66600],["2016-06-17",6674.92,7158.61,6674.92,7139.27,47447],["2016-06-20",7255.35,7255.35,6868.4,7061.88,19339],["2016-06-21",6887.75,7042.53,6674.92,6732.97,57066],["2016-06-22",6732.97,7061.88,6732.97,6965.14,55310],["2016-06-23",6965.14,7352.09,6965.14,7332.74,54162],["2016-06-24",7332.74,7448.83,6616.88,6965.14,84500],["2016-06-27",6926.44,7003.83,6771.66,6965.14,24499],["2016-06-28",6771.66,6868.4,6771.66,6791.01,71300],["2016-06-29",6791.01,6984.49,6791.01,6868.4,167386],["2016-06-30",6965.14,6965.14,6791.01,6791.01,39700],["2016-07-01",6965.14,6965.14,6771.66,6945.79,75627],["2016-07-04",6965.14,6984.49,6849.05,6907.1,126125],["2016-07-05",6907.1,6907.1,6849.05,6868.4,67150],["2016-07-06",6771.66,6849.05,6713.62,6752.31,48320],["2016-07-07",6713.62,6868.4,6578.19,6849.05,78659],["2016-07-08",6887.75,7158.61,6868.4,7119.92,120030],["2016-07-11",7061.88,7177.96,6984.49,7023.18,178400],["2016-07-12",6965.14,7003.83,6829.71,6907.1,21800],["2016-07-13",7061.88,7081.22,6868.4,7003.83,43087],["2016-07-14",7003.83,7042.53,6868.4,6868.4,58500],["2016-07-15",6849.05,6849.05,6597.53,6597.53,57000],["2016-07-18",6752.31,6752.31,6597.53,6616.88,17300],["2016-07-19",6655.58,6771.66,6578.19,6752.31,14818],["2016-07-20",6732.97,6732.97,6520.14,6597.53,48100],["2016-07-21",6616.88,6616.88,6346.02,6384.71,24920],["2016-07-22",6384.71,6384.71,5804.28,5862.32,35802],["2016-07-25",5862.32,5862.32,5804.28,5804.28,29600],["2016-07-26",5804.28,5804.28,5765.59,5784.93,9900],["2016-07-27",5784.93,5920.37,5784.93,5901.02,14205],["2016-07-28",5881.67,5881.67,5784.93,5823.63,26800],["2016-07-29",5804.28,5842.98,5804.28,5842.98,6800],["2016-08-01",5804.28,5804.28,5765.59,5765.59,12300],["2016-08-02",5726.89,5726.89,5223.85,5262.55,13000],["2016-08-03",5262.55,5339.94,5223.85,5320.59,81405],["2016-08-04",5320.59,5359.29,5320.59,5339.94,12000],["2016-08-05",5320.59,5320.59,5243.2,5320.59,27300],["2016-08-08",5281.9,5281.9,5146.46,5223.85,7967],["2016-08-09",5223.85,5223.85,5223.85,5223.85,15400],["2016-08-10",5243.2,5746.24,5243.2,5514.07,49100],["2016-08-11",5475.37,5668.85,5475.37,5649.5,27702],["2016-08-12",5610.81,5707.54,5572.11,5707.54,19300],["2016-08-15",5668.85,5668.85,5475.37,5514.07,31500],["2016-08-16",5514.07,5901.02,5514.07,5765.59,67400],["2016-08-17",5784.93,5862.32,5707.54,5862.32,34900],["2016-08-18",5842.98,5881.67,5726.89,5726.89,23500],["2016-08-19",5707.54,5746.24,5610.81,5610.81,16000],["2016-08-22",5668.85,5668.85,5533.42,5610.81,4400],["2016-08-23",5610.81,5649.5,5533.42,5610.81,28568],["2016-08-24",5630.15,5630.15,5533.42,5552.76,13000],["2016-08-25",5610.81,5610.81,5514.07,5610.81,12200],["2016-08-26",5514.07,5784.93,5514.07,5726.89,22852],["2016-08-29",5746.24,5765.59,5572.11,5610.81,13900],["2016-08-30",5610.81,5765.59,5610.81,5765.59,9800],["2016-08-31",5649.5,5668.85,5610.81,5610.81,15000],["2016-09-01",5610.81,5707.54,5591.46,5668.85,16700],["2016-09-05",5668.85,5668.85,5649.5,5668.85,2900],["2016-09-06",5668.85,6094.5,5668.85,5997.76,33800],["2016-09-07",5881.67,5920.37,5842.98,5920.37,10400],["2016-09-08",5901.02,5997.76,5823.63,5997.76,29000],["2016-09-09",5959.06,6191.23,5959.06,6055.8,18102],["2016-09-12",5901.02,5920.37,5823.63,5920.37,4500],["2016-09-13",5901.02,5959.06,5804.28,5959.06,7800],["2016-09-14",5901.02,5901.02,5823.63,5823.63,7500],["2016-09-15",5823.63,5881.67,5823.63,5842.98,6600],["2016-09-16",5842.98,5881.67,5823.63,5881.67,12800],["2016-09-19",5842.98,5920.37,5823.63,5920.37,13300],["2016-09-20",5881.67,5901.02,5823.63,5842.98,12000],["2016-09-21",5842.98,5997.76,5842.98,5997.76,8900],["2016-09-22",5959.06,6017.11,5862.32,5978.41,1100],["2016-09-23",5842.98,5881.67,5823.63,5823.63,6500],["2016-09-26",5842.98,5978.41,5804.28,5862.32,28000],["2016-09-27",5862.32,5959.06,5862.32,5959.06,14400],["2016-09-28",5920.37,6017.11,5920.37,5939.72,12700],["2016-09-29",5959.06,5959.06,5901.02,5920.37,8600],["2016-09-30",5920.37,6500.8,5920.37,6384.71,41802],["2016-10-03",6384.71,6404.06,6191.23,6287.97,16158],["2016-10-04",6287.97,6287.97,5939.72,5959.06,4510],["2016-10-05",5959.06,6036.45,5901.02,5978.41,6932],["2016-10-06",5959.06,6384.71,5959.06,6191.23,12600],["2016-10-07",5997.76,6191.23,5978.41,6191.23,16500],["2016-10-10",5997.76,6287.97,5997.76,6191.23,20600],["2016-10-11",6191.23,6249.28,6191.23,6229.93,24400],["2016-10-12",6229.93,6674.92,6229.93,6674.92,53610],["2016-10-13",6384.71,6674.92,6384.71,6578.19,5640],["2016-10-14",6481.45,6694.27,6481.45,6558.84,17800],["2016-10-17",6229.93,6558.84,6229.93,6384.71,11800],["2016-10-18",6384.71,6539.49,6307.32,6481.45,19220],["2016-10-19",6481.45,6578.19,6404.06,6558.84,11800],["2016-10-20",6287.97,6481.45,5997.76,6287.97,80500],["2016-10-21",6307.32,6307.32,5668.85,5668.85,48010],["2016-10-24",5146.46,5959.06,5127.12,5959.06,7500],["2016-10-25",5630.15,5804.28,5610.81,5784.93,800],["2016-10-26",5746.24,5746.24,5533.42,5533.42,11000],["2016-10-27",5514.07,5881.67,5436.68,5784.93,7500],["2016-10-28",5610.81,5804.28,5610.81,5804.28,3200],["2016-10-31",5804.28,5804.28,5804.28,5804.28,0],["2016-11-01",5784.93,5842.98,5610.81,5765.59,9000],["2016-11-02",5610.81,5765.59,5610.81,5765.59,1200],["2016-11-03",5610.81,5649.5,5610.81,5649.5,9510],["2016-11-04",5726.89,5726.89,5726.89,5726.89,100],["2016-11-07",5630.15,5630.15,5610.81,5610.81,8600],["2016-11-08",5610.81,5610.81,5533.42,5533.42,13900],["2016-11-09",5746.24,5746.24,5746.24,5746.24,100],["2016-11-10",5514.07,5688.2,5514.07,5688.2,1100],["2016-11-11",5610.81,5610.81,5572.11,5572.11,12000],["2016-11-14",5514.07,5514.07,5514.07,5514.07,100],["2016-11-15",5610.81,5610.81,5339.94,5514.07,1300],["2016-11-16",5514.07,5514.07,5417.33,5494.72,6400],["2016-11-17",5475.37,5572.11,5417.33,5417.33,5400],["2016-11-18",5417.33,5610.81,5417.33,5514.07,10000],["2016-11-21",5417.33,5552.76,5417.33,5552.76,5300],["2016-11-22",5417.33,5417.33,5417.33,5417.33,3800],["2016-11-23",5378.63,5417.33,5378.63,5417.33,14700],["2016-11-24",5552.76,5610.81,5417.33,5610.81,4400],["2016-11-25",5514.07,5610.81,5514.07,5610.81,8400],["2016-11-28",5610.81,5610.81,5610.81,5610.81,1000],["2016-11-29",5456.03,5572.11,5339.94,5552.76,3500],["2016-11-30",5417.33,5417.33,5417.33,5417.33,7610],["2016-12-01",5417.33,5417.33,5417.33,5417.33,17000],["2016-12-02",5436.68,5436.68,5436.68,5436.68,5000],["2016-12-05",5417.33,5494.72,5417.33,5494.72,5100],["2016-12-06",5456.03,5514.07,5417.33,5494.72,17600],["2016-12-07",5475.37,5494.72,5436.68,5494.72,12500],["2016-12-08",5417.33,5494.72,5417.33,5494.72,1000],["2016-12-09",5417.33,5456.03,5417.33,5456.03,12000],["2016-12-12",5436.68,5436.68,5436.68,5436.68,1900],["2016-12-13",5417.33,5475.37,5417.33,5475.37,23200],["2016-12-14",5514.07,5514.07,5514.07,5514.07,100],["2016-12-15",5514.07,5514.07,5514.07,5514.07,5400],["2016-12-16",5514.07,5591.46,5514.07,5552.76,8200],["2016-12-19",5610.81,5610.81,5610.81,5610.81,100],["2016-12-20",5610.81,5610.81,5610.81,5610.81,3000],["2016-12-21",5610.81,5707.54,5610.81,5688.2,10100],["2016-12-22",5649.5,5649.5,5610.81,5610.81,1600],["2016-12-23",5610.81,5668.85,5610.81,5668.85,1000],["2016-12-26",5765.59,5765.59,5610.81,5707.54,4900],["2016-12-27",5707.54,5707.54,5707.54,5707.54,10100],["2016-12-28",5707.54,5707.54,5707.54,5707.54,10600],["2016-12-29",5688.2,5707.54,5688.2,5707.54,13900],["2016-12-30",5726.89,6229.93,5707.54,6229.93,1210],["2017-01-03",5726.89,5997.76,5726.89,5881.67,6400],["2017-01-04",6094.5,6094.5,5436.68,5804.28,4200],["2017-01-05",5707.54,5707.54,5707.54,5707.54,3900],["2017-01-06",5784.93,5784.93,5784.93,5784.93,100],["2017-01-09",5707.54,5707.54,5707.54,5707.54,4400],["2017-01-10",5707.54,5804.28,5707.54,5804.28,11900],["2017-01-11",5726.89,5726.89,5707.54,5707.54,3265],["2017-01-12",5707.54,5804.28,5707.54,5707.54,2470],["2017-01-13",5862.32,5862.32,5862.32,5862.32,100],["2017-01-16",5726.89,5804.28,5707.54,5804.28,8600],["2017-01-17",5804.28,5978.41,5804.28,5978.41,10200],["2017-01-18",5978.41,5978.41,5978.41,5978.41,0],["2017-01-19",5707.54,5707.54,5707.54,5707.54,500],["2017-01-20",5610.81,5997.76,5610.81,5901.02,13001],["2017-01-23",5920.37,5920.37,5901.02,5901.02,500],["2017-01-24",5804.28,5997.76,5804.28,5997.76,300],["2017-01-25",5997.76,6558.84,5823.63,6191.23,1800],["2017-02-02",6578.19,6578.19,6384.71,6384.71,300],["2017-02-03",5997.76,5997.76,5997.76,5997.76,2109],["2017-02-06",5997.76,5997.76,5997.76,5997.76,0],["2017-02-07",5901.02,5997.76,5804.28,5997.76,10300],["2017-02-08",5804.28,5997.76,5804.28,5997.76,4600],["2017-02-09",5901.02,5959.06,5804.28,5959.06,2600],["2017-02-10",5901.02,6075.15,5901.02,5997.76,12600],["2017-02-13",6384.71,6384.71,5997.76,5997.76,17800],["2017-02-14",6094.5,6094.5,5901.02,5901.02,3600],["2017-02-15",5901.02,5901.02,5804.28,5862.32,5300],["2017-02-16",5997.76,5997.76,5997.76,5997.76,100],["2017-02-17",5804.28,5978.41,5804.28,5978.41,1500],["2017-02-20",5823.63,5823.63,5823.63,5823.63,8800],["2017-02-21",5862.32,5862.32,5862.32,5862.32,3200],["2017-02-22",5920.37,5920.37,5920.37,5920.37,2000],["2017-02-23",5997.76,5997.76,5997.76,5997.76,100],["2017-02-24",6191.23,6191.23,5997.76,6094.5,1900],["2017-02-27",5997.76,6094.5,5901.02,6094.5,6100],["2017-02-28",5901.02,5997.76,5901.02,5997.76,3300],["2017-03-01",5901.02,6055.8,5862.32,6055.8,31600],["2017-03-02",5997.76,5997.76,5997.76,5997.76,1100],["2017-03-03",6017.11,6017.11,6017.11,6017.11,6100],["2017-03-06",6017.11,6017.11,5997.76,6017.11,2700],["2017-03-07",6017.11,6017.11,6017.11,6017.11,4800],["2017-03-08",6017.11,6017.11,6017.11,6017.11,2210],["2017-03-09",6017.11,6017.11,6017.11,6017.11,500],["2017-03-10",6017.11,6017.11,6017.11,6017.11,4100],["2017-03-13",6152.54,6152.54,6152.54,6152.54,100],["2017-03-14",5997.76,5997.76,5997.76,5997.76,6700],["2017-03-15",5997.76,6017.11,5997.76,6017.11,1800],["2017-03-16",6017.11,6017.11,6017.11,6017.11,2500],["2017-03-17",6075.15,6075.15,6075.15,6075.15,1100],["2017-03-20",6036.45,6036.45,6017.11,6017.11,3500],["2017-03-21",5997.76,6094.5,5997.76,6094.5,3308],["2017-03-22",6384.71,6481.45,6384.71,6481.45,4500],["2017-03-23",6481.45,6481.45,6481.45,6481.45,0],["2017-03-24",6481.45,6481.45,6481.45,6481.45,0],["2017-03-27",6094.5,6384.71,6036.45,6384.71,8300],["2017-03-28",6965.14,6965.14,6036.45,6036.45,1300],["2017-03-29",6287.97,6287.97,6036.45,6036.45,3700],["2017-03-30",6268.62,6268.62,6152.54,6152.54,8300],["2017-03-31",6152.54,6674.92,6152.54,6365.36,2200],["2017-04-03",6384.71,6384.71,6287.97,6346.02,14700],["2017-04-04",6307.32,6346.02,6229.93,6229.93,3400],["2017-04-05",6191.23,6287.97,6191.23,6287.97,2900],["2017-04-07",6191.23,6287.97,6191.23,6287.97,3800],["2017-04-10",6287.97,6287.97,6287.97,6287.97,0],["2017-04-11",6191.23,6384.71,6191.23,6365.36,2800],["2017-04-12",6984.49,6984.49,6984.49,6984.49,100],["2017-04-13",6384.71,6384.71,6287.97,6287.97,5651],["2017-04-14",6287.97,6287.97,6287.97,6287.97,400],["2017-04-17",6287.97,6287.97,6287.97,6287.97,1200],["2017-04-18",6287.97,6287.97,6287.97,6287.97,6600],["2017-04-19",6287.97,6384.71,6210.58,6384.71,9800],["2017-04-20",6384.71,6481.45,6365.36,6462.1,38600],["2017-04-21",6462.1,6694.27,6462.1,6694.27,20850],["2017-04-24",6578.19,6616.88,6578.19,6616.88,1900],["2017-04-25",6694.27,6965.14,6384.71,6384.71,3300],["2017-04-26",6481.45,6636.23,6481.45,6578.19,5200],["2017-04-27",6868.4,6868.4,6752.31,6752.31,3300],["2017-04-28",6674.92,6868.4,6674.92,6771.66,18800],["2017-05-03",6674.92,6887.75,6674.92,6829.71,20910],["2017-05-04",6829.71,6829.71,6810.36,6810.36,3900],["2017-05-05",6926.44,6926.44,6849.05,6868.4,11900],["2017-05-08",6887.75,7003.83,6810.36,6984.49,37501],["2017-05-09",6887.75,7158.61,6887.75,7119.92,41900],["2017-05-10",7081.22,7081.22,6965.14,6965.14,12900],["2017-05-11",6945.79,7061.88,6945.79,7042.53,15860],["2017-05-12",7023.18,7023.18,6965.14,7023.18,11309],["2017-05-15",6965.14,7061.88,6965.14,7023.18,18700],["2017-05-16",7061.88,7061.88,6965.14,7023.18,17600],["2017-05-17",7371.27,7371.27,6777.47,7064.13,3308],["2017-05-18",7002.71,7002.71,6757.0,6920.8,8600],["2017-05-19",6961.75,6961.75,6572.71,6634.14,2000],["2017-05-22",7166.51,7166.51,6552.24,6593.19,13200],["2017-05-23",6593.19,6736.52,6593.19,6736.52,9000],["2017-05-24",7166.51,7166.51,6900.33,6961.75,3300],["2017-05-25",7064.13,7064.13,6961.75,7002.71,10800],["2017-05-26",7105.08,7105.08,6961.75,6961.75,200],["2017-05-29",6757.0,6961.75,6757.0,6961.75,4601],["2017-05-30",6961.75,7064.13,6961.75,6961.75,18800],["2017-05-31",7616.98,7616.98,6961.75,6961.75,7400],["2017-06-01",7002.71,7166.51,6961.75,7166.51,3200],["2017-06-02",7166.51,7166.51,6961.75,7146.04,1800],["2017-06-05",7146.04,7371.27,7064.13,7064.13,1700],["2017-06-06",7064.13,7125.56,6961.75,7125.56,10700],["2017-06-07",7125.56,7207.46,7125.56,7166.51,1200],["2017-06-08",7268.89,7371.27,7064.13,7146.04,2700],["2017-06-09",7146.04,7146.04,7146.04,7146.04,600],["2017-06-12",7064.13,7125.56,7064.13,7084.61,15500],["2017-06-13",7084.61,7166.51,7084.61,7166.51,6700],["2017-06-14",7166.51,7576.03,7166.51,7576.03,8450],["2017-06-15",7576.03,7821.74,7576.03,7678.41,48310],["2017-06-16",7678.41,7821.74,7678.41,7780.78,15900],["2017-06-19",7985.54,7985.54,7576.03,7739.83,5500],["2017-06-20",7678.41,7678.41,7432.7,7678.41,16450],["2017-06-21",7678.41,7780.78,7678.41,7780.78,21935],["2017-06-22",7883.16,7883.16,7678.41,7678.41,9100],["2017-06-23",7698.88,7780.78,7678.41,7780.78,21200],["2017-06-26",7780.78,8190.3,7780.78,8087.92,19001],["2017-06-27",8169.82,8190.3,8046.97,8087.92,21289],["2017-06-28",7821.74,7985.54,7801.26,7985.54,3211],["2017-06-29",7985.54,8006.02,7985.54,8006.02,10200],["2017-06-30",8006.02,8190.3,8006.02,8190.3,13200],["2017-07-03",8395.06,8599.81,8190.3,8599.81,7200],["2017-07-04",8190.3,8804.57,8190.3,8599.81,18624],["2017-07-05",8906.95,8906.95,8906.95,8906.95,100],["2017-07-06",8436.01,8702.19,8210.77,8702.19,18400],["2017-07-07",8395.06,8395.06,8395.06,8395.06,1810],["2017-07-10",8804.57,8804.57,8395.06,8395.06,16500],["2017-07-11",8415.53,8415.53,8395.06,8415.53,9900],["2017-07-12",8579.34,8579.34,8415.53,8476.96,3500],["2017-07-13",8395.06,8395.06,8395.06,8395.06,800],["2017-07-14",8395.06,8415.53,8395.06,8395.06,10062],["2017-07-17",8395.06,8599.81,8395.06,8395.06,17190],["2017-07-18",8395.06,8558.86,8354.1,8497.44,14680],["2017-07-19",8395.06,8497.44,8395.06,8497.44,5100],["2017-07-20",8497.44,9316.47,8395.06,9193.61,51638],["2017-07-21",9418.84,10033.12,9418.84,9582.65,31428],["2017-07-24",8845.52,9418.84,8845.52,9214.09,28600],["2017-07-25",9214.09,9521.22,9214.09,9377.89,21400],["2017-07-26",9418.84,9418.84,9214.09,9336.94,31300],["2017-07-27",9275.51,9316.47,9275.51,9316.47,5600],["2017-07-28",9316.47,9316.47,9111.71,9214.09,8112],["2017-07-31",9214.09,9214.09,9029.8,9214.09,18100],["2017-08-01",9275.51,9316.47,9193.61,9214.09,3040],["2017-08-02",9214.09,9214.09,9214.09,9214.09,24100],["2017-08-03",9377.89,9910.26,9234.56,9316.47,8197],["2017-08-04",9316.47,9623.6,9316.47,9521.22,3400],["2017-08-07",9439.32,9603.13,9377.89,9603.13,1952],["2017-08-08",9603.13,9603.13,9357.42,9582.65,4235],["2017-08-09",9582.65,9582.65,9316.47,9336.94,9300],["2017-08-10",9234.56,9316.47,9214.09,9316.47,3400],["2017-08-11",9316.47,9623.6,9316.47,9582.65,3878],["2017-08-14",9562.17,9828.36,9562.17,9582.65,3900],["2017-08-15",9582.65,10524.53,9582.65,10463.11,44747],["2017-08-16",11507.37,11507.37,10463.11,10852.15,1650],["2017-08-17",10852.15,10852.15,10749.77,10852.15,3400],["2017-08-18",10852.15,11937.36,10852.15,11937.36,26600],["2017-08-21",12879.25,13104.48,11466.42,13063.53,33669],["2017-08-22",13063.53,14353.5,11978.31,12940.67,12234],["2017-08-23",13268.28,13268.28,12285.45,12592.58,3810],["2017-08-24",12080.69,12469.73,11343.56,11384.52,41579],["2017-08-25",10913.57,11159.28,10913.57,11159.28,4210],["2017-08-28",11875.93,12060.22,11056.9,12060.22,6720],["2017-08-29",12080.69,12285.45,11773.55,12285.45,25800],["2017-08-30",12183.07,12264.97,11527.85,11527.85,22020],["2017-08-31",11527.85,11875.93,11527.85,11814.51,7000],["2017-09-01",11712.13,12039.74,11712.13,12039.74,60200],["2017-09-05",12080.69,12694.96,12080.69,12694.96,11800],["2017-09-06",12694.96,13104.48,12551.63,12694.96,17000],["2017-09-07",12797.34,12899.72,12694.96,12899.72,800],["2017-09-08",12797.34,13411.61,12694.96,12899.72,11908],["2017-09-11",12899.72,13288.76,12694.96,12879.25,4140],["2017-09-12",13206.86,13206.86,13206.86,13206.86,630],["2017-09-13",12694.96,12694.96,12285.45,12428.78,2108],["2017-09-14",12408.3,12408.3,11937.36,12183.07,6200],["2017-09-15",12080.69,12285.45,11875.93,12285.45,3002],["2017-09-18",11998.79,12080.69,11507.37,12080.69,1730],["2017-09-19",11773.55,12060.22,11568.8,12060.22,4400],["2017-09-20",12060.22,12060.22,12060.22,12060.22,0],["2017-09-21",11671.18,11671.18,11568.8,11671.18,13700],["2017-09-22",11589.27,12080.69,11589.27,12080.69,3700],["2017-09-25",11978.31,11978.31,11978.31,11978.31,600],["2017-09-26",11978.31,12039.74,11875.93,11978.31,9180],["2017-09-27",11691.65,11691.65,11671.18,11671.18,2400],["2017-09-28",11671.18,12264.97,11671.18,12264.97,500],["2017-09-29",12264.97,12264.97,12244.5,12244.5,2300],["2017-10-02",12449.25,12449.25,12449.25,12449.25,120],["2017-10-03",12183.07,12183.07,11978.31,11978.31,2000],["2017-10-04",11978.31,11978.31,11978.31,11978.31,0],["2017-10-05",11671.18,11671.18,11671.18,11671.18,534],["2017-10-06",11691.65,12080.69,11671.18,12080.69,1000],["2017-10-09",12080.69,12080.69,12080.69,12080.69,0],["2017-10-10",11773.55,12060.22,11773.55,12060.22,1200],["2017-10-11",11773.55,12101.17,11773.55,12101.17,11380],["2017-10-12",12101.17,12101.17,12101.17,12101.17,200],["2017-10-13",12121.64,12264.97,12101.17,12264.97,2800],["2017-10-16",12080.69,12367.35,12080.69,12367.35,5100],["2017-10-17",12428.78,12899.72,12408.3,12715.44,7000],["2017-10-18",12715.44,13084.0,12715.44,13002.1,22500],["2017-10-19",13084.0,14292.07,13084.0,14292.07,20800],["2017-10-20",14128.27,14742.54,14128.27,14455.88,19321],["2017-10-23",14537.78,15356.81,14537.78,15254.43,23000],["2017-10-24",15274.91,15950.61,14947.3,15868.7,14800],["2017-10-25",15356.81,15356.81,15152.05,15152.05,8231],["2017-10-26",14742.54,15029.2,14742.54,15029.2,8400],["2017-10-27",14742.54,14844.92,14742.54,14742.54,4600],["2017-10-30",14742.54,15561.57,14742.54,15561.57,3300],["2017-10-31",15152.05,15766.33,14844.92,15561.57,17880],["2017-11-01",15704.9,16482.98,15561.57,16278.22,17500],["2017-11-02",15889.18,16278.22,15889.18,15889.18,16800],["2017-11-03",15356.81,15561.57,15152.05,15561.57,4850],["2017-11-06",15356.81,15459.19,15356.81,15459.19,2500],["2017-11-07",14947.3,15254.43,14844.92,15254.43,6730],["2017-11-08",15152.05,15254.43,14988.25,15152.05,18400],["2017-11-09",14742.54,15356.81,14742.54,15356.81,4700],["2017-11-10",14844.92,15459.19,13821.13,15356.81,5800],["2017-11-13",15356.81,15356.81,14947.3,14947.3,6401],["2017-11-14",14947.3,14967.77,14947.3,14967.77,10330],["2017-11-15",14865.39,15049.67,14865.39,15049.67,3100],["2017-11-16",14947.3,15254.43,14947.3,15254.43,2400],["2017-11-17",15459.19,15459.19,15254.43,15459.19,6830],["2017-11-20",15561.57,15602.52,15561.57,15582.04,15800],["2017-11-21",16175.84,16175.84,15971.08,15971.08,210],["2017-11-22",16175.84,16175.84,15152.05,15766.33,900],["2017-11-23",15766.33,16278.22,15663.95,15663.95,9000],["2017-11-24",15582.04,15971.08,15459.19,15663.95,24800],["2017-11-27",15561.57,15971.08,15561.57,15827.75,3440],["2017-11-28",15582.04,15827.75,15561.57,15827.75,13900],["2017-11-29",15663.95,15971.08,15561.57,15561.57,35400],["2017-11-30",15561.57,15561.57,15152.05,15172.53,6800],["2017-12-01",15254.43,15356.81,15152.05,15356.81,8100],["2017-12-04",14947.3,15254.43,14926.82,14926.82,16800],["2017-12-05",14926.82,14926.82,14742.54,14844.92,16400],["2017-12-06",14763.01,14824.44,14742.54,14824.44,4300],["2017-12-07",14844.92,14865.39,14844.92,14865.39,6900],["2017-12-08",14967.77,15274.91,14947.3,15274.91,1300],["2017-12-11",15274.91,15274.91,15070.15,15152.05,7600],["2017-12-12",15152.05,15152.05,15008.72,15008.72,10000],["2017-12-13",15049.67,15131.58,15008.72,15029.2,5400],["2017-12-14",15049.67,15152.05,15049.67,15152.05,12110],["2017-12-15",15193.0,16585.36,15193.0,16380.6,14500],["2017-12-18",16380.6,16380.6,16175.84,16175.84,4800],["2017-12-19",15991.56,16360.12,15868.7,16360.12,6488],["2017-12-20",16360.12,16360.12,16360.12,16360.12,0],["2017-12-21",15971.08,15971.08,15868.7,15868.7,800],["2017-12-22",15459.19,15459.19,15356.81,15356.81,3300],["2017-12-25",15377.29,15377.29,15254.43,15254.43,4300],["2017-12-26",15152.05,15254.43,14947.3,15070.15,6200],["2017-12-27",14947.3,15152.05,14947.3,15152.05,7000],["2017-12-28",15359.62,15359.62,15359.62,15359.62,100],["2017-12-29",15359.62,16189.86,15359.62,16189.86,500],["2018-01-02",16189.86,16189.86,16189.86,16189.86,0],["2018-01-03",15982.3,15982.3,15359.62,15442.64,2100],["2018-01-04",15442.64,15463.4,15172.81,15172.81,3700],["2018-01-05",15380.37,15567.18,15380.37,15567.18,1550],["2018-01-08",15359.62,15567.18,15255.83,15359.62,16400],["2018-01-09",15567.18,16086.08,15567.18,16086.08,200],["2018-01-10",15567.18,15567.18,15359.62,15359.62,2862],["2018-01-11",15359.62,15359.62,15255.83,15359.62,6900],["2018-01-12",15359.62,15359.62,15276.59,15276.59,4500],["2018-01-15",15567.18,15982.3,15567.18,15774.74,12100],["2018-01-16",15795.5,15982.3,15774.74,15878.52,23382],["2018-01-17",15878.52,15878.52,15774.74,15878.52,6700],["2018-01-18",15567.18,15878.52,15567.18,15774.74,1137],["2018-01-19",15982.3,17352.21,15982.3,16189.86,34510],["2018-01-22",16189.86,16189.86,14570.88,14633.15,31600],["2018-01-23",14570.88,14633.15,14529.37,14633.15,8700],["2018-01-24",14529.37,14529.37,13802.9,13802.9,12100],["2018-01-25",14321.8,14321.8,13283.99,13283.99,16400],["2018-01-26",13304.75,13533.07,13283.99,13533.07,5350],["2018-01-29",13533.07,13533.07,13491.55,13491.55,900],["2018-01-30",13491.55,13491.55,12868.87,13076.43,15600],["2018-01-31",13678.36,13678.36,12868.87,13595.34,4980],["2018-02-01",13595.34,13595.34,13595.34,13595.34,20],["2018-02-02",13595.34,13595.34,13595.34,13595.34,0],["2018-02-05",13200.97,13491.55,13180.21,13491.55,1100],["2018-02-06",12557.52,12972.65,12246.18,12972.65,9500],["2018-02-07",12868.87,12972.65,12868.87,12972.65,200],["2018-02-08",13283.99,13283.99,13283.99,13283.99,1400],["2018-02-09",13283.99,13283.99,13283.99,13283.99,610],["2018-02-12",13989.7,13989.7,13989.7,13989.7,100],["2018-02-13",14010.46,14508.61,13906.68,14508.61,700],["2018-02-21",13491.55,13491.55,13491.55,13491.55,2100],["2018-02-22",13491.55,13491.55,13304.75,13304.75,1900],["2018-02-23",14114.24,14114.24,14114.24,14114.24,300],["2018-02-26",14197.27,14197.27,14197.27,14197.27,310],["2018-02-27",14384.07,14384.07,14384.07,14384.07,100],["2018-02-28",14384.07,14384.07,14384.07,14384.07,10],["2018-03-01",13491.55,13491.55,13491.55,13491.55,100],["2018-03-02",13491.55,13491.55,13491.55,13491.55,2000],["2018-03-05",13491.55,13491.55,13491.55,13491.55,0],["2018-03-06",13491.55,13491.55,13491.55,13491.55,3700],["2018-03-07",13491.55,13989.7,13491.55,13989.7,500],["2018-03-08",13989.7,13989.7,13989.7,13989.7,0],["2018-03-09",13989.7,13989.7,13989.7,13989.7,0],["2018-03-12",13989.7,13989.7,13491.55,13491.55,4300],["2018-03-13",13387.77,13491.55,13283.99,13491.55,6700],["2018-03-14",13906.68,14321.8,13512.31,14321.8,15625],["2018-03-15",14321.8,14321.8,14114.24,14114.24,2500],["2018-03-16",14218.02,14218.02,14176.51,14176.51,1000],["2018-03-19",14051.97,14529.37,14051.97,14176.51,5400],["2018-03-20",14321.8,14321.8,14321.8,14321.8,1820],["2018-03-21",14321.8,14321.8,14259.53,14259.53,6700],["2018-03-22",14259.53,14259.53,14259.53,14259.53,0],["2018-03-23",14114.24,14321.8,14114.24,14321.8,5000],["2018-03-26",14114.24,14114.24,14114.24,14114.24,300],["2018-03-27",14114.24,14218.02,14114.24,14218.02,2200],["2018-03-28",14238.78,14321.8,14218.02,14321.8,2600],["2018-03-29",14321.8,15152.05,14321.8,15152.05,7700],["2018-03-30",15152.05,15152.05,15152.05,15152.05,0],["2018-04-02",14719.14,14719.14,14719.14,14719.14,500],["2018-04-03",14719.14,14719.14,13636.85,13658.49,1000],["2018-04-04",13658.49,13658.49,13658.49,13658.49,0],["2018-04-05",13658.49,13658.49,13658.49,13658.49,0],["2018-04-06",13658.49,13658.49,13658.49,13658.49,0],["2018-04-09",14069.76,14069.76,14069.76,14069.76,1100],["2018-04-10",13463.68,13485.33,13463.68,13463.68,3200],["2018-04-11",14286.22,14286.22,14286.22,14286.22,1000],["2018-04-12",13593.56,14286.22,13593.56,14286.22,200],["2018-04-13",14286.22,14286.22,14286.22,14286.22,0],["2018-04-16",14156.35,14286.22,13009.12,14069.76,3300],["2018-04-17",14069.76,14069.76,13853.31,14069.76,1900],["2018-04-18",14091.41,14502.68,13831.66,13831.66,4500],["2018-04-19",13853.31,15195.34,13420.39,15130.41,13600],["2018-04-20",15368.51,16234.34,14849.01,16234.34,16600],["2018-04-23",16234.34,16234.34,14610.91,15779.78,8500],["2018-04-24",15779.78,15779.78,15779.78,15779.78,1000],["2018-04-26",14719.14,15368.51,14502.68,15130.41,1700],["2018-04-27",15152.05,15152.05,14502.68,14502.68,8100],["2018-05-02",14502.68,15130.41,14481.03,14524.33,1400],["2018-05-03",14524.33,14524.33,14524.33,14524.33,200],["2018-05-04",14502.68,14610.91,14502.68,14502.68,1000],["2018-05-07",14545.97,14610.91,14502.68,14610.91,2900],["2018-05-08",16017.88,16017.88,14524.33,15130.41,2100],["2018-05-09",15130.41,15130.41,15130.41,15130.41,0],["2018-05-10",15130.41,15130.41,15130.41,15130.41,0],["2018-05-11",15130.41,15130.41,15130.41,15130.41,0],["2018-05-14",15130.41,15130.41,15130.41,15130.41,0],["2018-05-15",14502.68,14719.14,14502.68,14719.14,1100],["2018-05-16",14502.68,15260.28,14502.68,15260.28,2300],["2018-05-17",15260.28,15260.28,15260.28,15260.28,0],["2018-05-18",14502.68,15152.05,14502.68,15152.05,400],["2018-05-21",15152.05,15152.05,15152.05,15152.05,0],["2018-05-22",15152.05,15152.05,15152.05,15152.05,50],["2018-05-23",14502.68,14502.68,14502.68,14502.68,300],["2018-05-24",15368.51,15368.51,15368.51,15368.51,100],["2018-05-25",14719.14,14935.6,14502.68,14935.6,18100],["2018-05-28",14827.37,14827.37,14610.91,14610.91,22500],["2018-05-29",14632.55,15130.41,14632.55,15130.41,6000],["2018-05-30",15152.05,15152.05,15152.05,15152.05,4500],["2018-05-31",16623.97,16623.97,15152.05,15476.74,2200],["2018-06-01",15476.74,15476.74,15476.74,15476.74,0],["2018-06-04",15152.05,15152.05,15152.05,15152.05,3300],["2018-06-05",15152.05,15152.05,15152.05,15152.05,0],["2018-06-06",15152.05,15152.05,15152.05,15152.05,600],["2018-06-07",15152.05,15455.09,15152.05,15455.09,1900],["2018-06-08",15368.51,15671.55,15368.51,15671.55,14700],["2018-06-11",15671.55,15671.55,15671.55,15671.55,0],["2018-06-12",15671.55,15671.55,15671.55,15671.55,0],["2018-06-13",15368.51,15368.51,15368.51,15368.51,1000],["2018-06-14",15152.05,15152.05,15152.05,15152.05,1800],["2018-06-15",15152.05,15368.51,15152.05,15368.51,8100],["2018-06-18",15368.51,15368.51,15368.51,15368.51,0],["2018-06-19",14935.6,15325.22,14935.6,15325.22,400],["2018-06-20",14935.6,15368.51,14935.6,15368.51,2500],["2018-06-21",15368.51,15368.51,15368.51,15368.51,0],["2018-06-22",14935.6,15368.51,14935.6,15368.51,300],["2018-06-25",15368.51,15368.51,15368.51,15368.51,3000],["2018-06-26",15368.51,15368.51,15368.51,15368.51,2600],["2018-06-27",15368.51,15368.51,15368.51,15368.51,5500],["2018-06-28",15368.51,15368.51,15368.51,15368.51,2000],["2018-06-29",15368.51,15368.51,15346.87,15346.87,1000],["2018-07-02",15346.87,15346.87,15346.87,15346.87,0],["2018-07-03",15152.05,15152.05,14935.6,14935.6,1000],["2018-07-04",15368.51,15368.51,15368.51,15368.51,100],["2018-07-05",15368.51,15368.51,15368.51,15368.51,0],["2018-07-06",14935.6,14935.6,14935.6,14935.6,900],["2018-07-09",14935.6,14935.6,14935.6,14935.6,0],["2018-07-10",15152.05,15260.28,15152.05,15260.28,3000],["2018-07-11",15152.05,15260.28,15152.05,15260.28,2700],["2018-07-12",15260.28,15801.43,15260.28,15260.28,25000],["2018-07-13",15411.8,15801.43,15368.51,15801.43,12800],["2018-07-16",15584.97,16667.26,15584.97,16667.26,17700],["2018-07-17",16775.49,17208.4,16645.61,17186.76,34700],["2018-07-18",17186.76,17186.76,16667.26,16667.26,11000],["2018-07-19",16775.49,17316.63,16450.8,17316.63,11700],["2018-07-20",17749.55,19048.3,17749.55,19048.3,126000],["2018-07-23",20779.96,20953.12,19611.09,19697.67,37300],["2018-07-24",19286.4,20130.58,19048.3,20130.58,10000],["2018-07-25",20130.58,20541.85,19914.13,20130.58,13768],["2018-07-26",20455.27,20455.27,20238.81,20347.04,19500],["2018-07-27",20130.58,20130.58,19481.21,19697.67,2100],["2018-07-30",19697.67,19697.67,19264.75,19264.75,3100],["2018-07-31",19048.3,19048.3,17749.55,18615.38,2900],["2018-08-01",18615.38,19005.0,18074.23,18593.73,3400],["2018-08-02",18593.73,20238.81,18182.46,19156.52,1100],["2018-08-03",19156.52,19156.52,18398.92,18615.38,3200],["2018-08-06",18182.46,18182.46,17966.01,17966.01,4100],["2018-08-07",18074.23,18074.23,17966.01,17966.01,2400],["2018-08-08",17966.01,18074.23,17749.55,18074.23,11800],["2018-08-09",18074.23,18074.23,17684.61,17749.55,1600],["2018-08-10",17576.38,17576.38,16234.34,16775.49,24000],["2018-08-13",17641.32,18182.46,17619.67,18182.46,11000],["2018-08-14",17966.01,18074.23,17857.78,18074.23,12200],["2018-08-15",18074.23,18074.23,17533.09,18030.94,1800],["2018-08-16",17576.38,17987.65,17511.44,17966.01,14300],["2018-08-17",17641.32,17966.01,17641.32,17966.01,1700],["2018-08-20",17792.84,17792.84,17749.55,17749.55,2000],["2018-08-21",17966.01,18615.38,17966.01,18615.38,4800],["2018-08-22",18615.38,18615.38,18615.38,18615.38,100],["2018-08-23",17966.01,17966.01,17966.01,17966.01,500],["2018-08-24",18182.46,18182.46,17966.01,17966.01,1400],["2018-08-27",17966.01,17966.01,17749.55,17792.84,2000],["2018-08-28",17879.42,18182.46,17879.42,18182.46,101300],["2018-08-29",17901.07,18182.46,17879.42,18182.46,1100],["2018-08-30",17901.07,17901.07,17879.42,17879.42,600],["2018-08-31",17966.01,17966.01,17879.42,17879.42,5100],["2018-09-04",17879.42,17879.42,17879.42,17879.42,0],["2018-09-05",17879.42,17879.42,17771.19,17771.19,1800],["2018-09-06",17749.55,17771.19,17749.55,17749.55,3300],["2018-09-07",17749.55,17749.55,17359.92,17749.55,1800],["2018-09-10",17749.55,17749.55,17749.55,17749.55,0],["2018-09-11",17381.57,17641.32,17381.57,17619.67,3400],["2018-09-12",17511.44,17533.09,17316.63,17533.09,6200],["2018-09-13",17533.09,17533.09,17533.09,17533.09,500],["2018-09-14",17424.86,17424.86,17121.82,17121.82,14300],["2018-09-17",17100.17,17100.17,16883.72,16970.3,3800],["2018-09-18",16970.3,16970.3,16970.3,16970.3,600],["2018-09-19",17121.82,17879.42,16948.65,17879.42,3500],["2018-09-20",17316.63,17489.8,17100.17,17489.8,3800],["2018-09-21",17316.63,17424.86,17316.63,17424.86,2200],["2018-09-24",17533.09,17533.09,17316.63,17511.44,1700],["2018-09-25",17533.09,17533.09,17424.86,17468.15,2300],["2018-09-26",17403.22,17533.09,17403.22,17511.44,7000],["2018-09-27",17316.63,17489.8,17316.63,17381.57,12800],["2018-09-28",17381.57,18182.46,17381.57,17749.55,10400],["2018-10-01",17966.01,18355.63,17966.01,18225.76,13600],["2018-10-02",18398.92,18701.96,18290.69,18290.69,3500],["2018-10-03",18398.92,18723.61,18095.88,18290.69,10400],["2018-10-04",18398.92,19437.92,18290.69,19243.11,54900],["2018-10-05",19243.11,19372.98,19048.3,19243.11,15900],["2018-10-08",19048.3,19048.3,18507.15,18615.38,21200],["2018-10-09",18593.73,18723.61,18572.09,18658.67,63395],["2018-10-10",18204.11,18615.38,18204.11,18593.73,11500],["2018-10-11",18182.46,18182.46,17316.63,17533.09,15900],["2018-10-12",17533.09,17749.55,17316.63,17749.55,7800],["2018-10-15",17641.32,17749.55,17533.09,17749.55,13556],["2018-10-16",17533.09,18290.69,17533.09,17771.19,16200],["2018-10-17",18535.06,18535.06,18108.19,18400.26,15200],["2018-10-18",18400.26,18602.46,17748.73,17748.73,6900],["2018-10-19",17973.39,18108.19,17861.06,17995.86,13300],["2018-10-22",19793.2,19793.2,19321.4,19658.4,91197],["2018-10-23",19658.4,19658.4,18894.53,19209.07,12900],["2018-10-24",19209.07,19523.6,18759.73,18782.2,19700],["2018-10-25",18782.2,18782.2,18198.06,18422.73,29300],["2018-10-26",18535.06,18647.4,18422.73,18647.4,3600],["2018-10-29",18422.73,18759.73,18422.73,18580.0,7000],["2018-10-30",18647.4,18647.4,18422.73,18647.4,10100],["2018-10-31",18647.4,18647.4,18422.73,18445.2,16200],["2018-11-01",18647.4,18647.4,18332.86,18332.86,5500],["2018-11-02",18332.86,18535.06,18265.46,18422.73,17700],["2018-11-05",18220.53,18624.93,18198.06,18602.46,2400],["2018-11-06",18377.8,18422.73,18332.86,18355.33,5100],["2018-11-07",18535.06,18535.06,18220.53,18422.73,10700],["2018-11-08",18422.73,18422.73,18198.06,18310.4,8900],["2018-11-09",18265.46,18512.6,18198.06,18198.06,3900],["2018-11-12",18198.06,18961.93,18198.06,18917.0,24500],["2018-11-13",18535.06,18894.53,18310.4,18445.2,29200],["2018-11-14",18467.66,18872.06,18445.2,18467.66,5600],["2018-11-15",18827.13,18827.13,18647.4,18647.4,4800],["2018-11-16",18445.2,18782.2,18445.2,18782.2,18700],["2018-11-19",18872.06,18961.93,18782.2,18872.06,5200],["2018-11-20",18939.46,19119.2,18872.06,19096.73,8900],["2018-11-21",19096.73,19096.73,18872.06,19096.73,6600],["2018-11-22",18984.4,19096.73,18984.4,19096.73,12700],["2018-11-23",19096.73,19096.73,18984.4,18984.4,9600],["2018-11-26",18961.93,19096.73,18961.93,18984.4,12600],["2018-11-27",19209.07,19209.07,18984.4,19164.13,7900],["2018-11-28",19186.6,19186.6,18984.4,18984.4,4300],["2018-11-29",19096.73,19725.8,19096.73,19433.73,31600],["2018-11-30",19546.07,19635.93,19411.27,19635.93,10700],["2018-12-03",19770.73,20130.2,19770.73,19995.4,12700],["2018-12-04",20220.07,20220.07,19995.4,19995.4,5075],["2018-12-05",19995.4,20085.27,19995.4,20085.27,9179],["2018-12-06",19995.4,19995.4,19591.0,19950.47,900],["2018-12-07",19972.93,19972.93,19546.07,19546.07,7800],["2018-12-10",18917.0,19546.07,18872.06,19096.73,4200],["2018-12-11",19074.26,19209.07,18894.53,19209.07,2000],["2018-12-12",19096.73,19298.93,19029.33,19096.73,4800],["2018-12-13",19096.73,19164.13,18894.53,19164.13,4900],["2018-12-14",19006.86,19141.66,18984.4,19141.66,1700],["2018-12-17",19096.73,19141.66,18984.4,19141.66,5800],["2018-12-18",19119.2,19119.2,18535.06,18872.06,2100],["2018-12-19",18872.06,19321.4,18872.06,19298.93,11800],["2018-12-20",19141.66,19321.4,19141.66,19298.93,1200],["2018-12-21",19298.93,19568.53,19141.66,19478.67,10200],["2018-12-24",19456.2,19995.4,19321.4,19321.4,6300],["2018-12-25",18422.73,19231.53,18422.73,19209.07,3200],["2018-12-26",18872.06,19096.73,18602.46,19096.73,3700],["2018-12-27",18647.4,19209.07,18647.4,19209.07,6800],["2018-12-28",19096.73,19096.73,19096.73,19096.73,10000],["2019-01-02",19096.73,20669.4,19096.73,19209.07,12700],["2019-01-03",19119.2,19748.27,19119.2,19433.73,6400],["2019-01-04",19478.67,19770.73,19456.2,19748.27,4800],["2019-01-07",19478.67,19748.27,19478.67,19748.27,5100],["2019-01-08",19770.73,20669.4,19770.73,20624.47,19400],["2019-01-09",20557.07,21231.07,20444.74,20444.74,18800],["2019-01-10",20265.0,20444.74,19770.73,19793.2,8900],["2019-01-11",19725.8,19838.13,19703.33,19703.33,2500],["2019-01-14",19568.53,19658.4,19321.4,19546.07,13700],["2019-01-15",19433.73,19658.4,19209.07,19658.4,11900],["2019-01-16",19658.4,19883.07,19546.07,19883.07,5700],["2019-01-17",19770.73,19770.73,19568.53,19770.73,296500],["2019-01-18",19433.73,19433.73,17793.66,17793.66,119750],["2019-01-21",16018.79,17524.06,16018.79,16018.79,112200],["2019-01-22",16625.39,16625.39,16288.39,16333.32,6900],["2019-01-23",16400.72,16400.72,15771.65,15839.05,13800],["2019-01-24",15839.05,15883.99,14917.92,15636.85,15600],["2019-01-25",15479.59,16355.79,15479.59,16041.25,6800],["2019-01-28",16041.25,16176.05,15861.52,16176.05,4400],["2019-01-29",15951.39,15973.85,15502.05,15951.39,23800],["2019-01-30",15928.92,15928.92,15457.12,15861.52,5200],["2019-01-31",15277.39,16041.25,15277.39,15726.72,16600],["2019-02-01",15928.92,16108.65,15726.72,16108.65,8500],["2019-02-11",16176.05,16176.05,15749.19,15771.65,5300],["2019-02-12",15650.89,16182.25,15650.89,15940.72,1100],["2019-02-13",16182.25,16665.3,15723.35,16423.77,6000],["2019-02-14",16665.3,16665.3,16182.25,16206.4,11200],["2019-02-15",16423.77,16906.83,16423.77,16544.54,10400],["2019-02-18",16520.38,16520.38,16520.38,16520.38,1000],["2019-02-19",16182.25,16520.38,16182.25,16423.77,9100],["2019-02-20",16423.77,16641.15,16254.71,16641.15,5200],["2019-02-21",16641.15,16641.15,16423.77,16423.77,2900],["2019-02-22",16665.3,17389.88,16665.3,17027.59,23400],["2019-02-25",17148.35,17824.63,17027.59,17510.64,13000],["2019-02-26",17510.64,18428.44,17510.64,18235.22,11500],["2019-02-27",18283.52,18283.52,17631.4,18090.3,12200],["2019-02-28",17752.17,17752.17,17631.4,17728.01,15800],["2019-03-01",17631.4,17848.78,17631.4,17824.63,1575],["2019-03-04",17824.63,18162.76,17824.63,18090.3,8300],["2019-03-05",18114.46,18114.46,17872.93,17969.54,7311],["2019-03-06",17897.08,18114.46,17872.93,18042.0,3800],["2019-03-07",18114.46,18573.36,18042.0,18428.44,11500],["2019-03-08",18597.51,18790.73,18597.51,18742.42,6200],["2019-03-11",18742.42,18742.42,18355.98,18718.27,6400],["2019-03-12",18355.98,18476.75,18259.37,18476.75,14200],["2019-03-13",18355.98,18355.98,18259.37,18355.98,7400],["2019-03-14",18597.51,18597.51,18283.52,18331.83,179600],["2019-03-15",19322.09,19322.09,18355.98,18476.75,2800],["2019-03-18",18476.75,18476.75,18476.75,18476.75,169430],["2019-03-19",18476.75,18476.75,18259.37,18428.44,1414],["2019-03-20",17993.69,18355.98,17993.69,18355.98,1500],["2019-03-21",18355.98,18355.98,18355.98,18355.98,400],["2019-03-22",18259.37,18355.98,18259.37,18355.98,2800],["2019-03-25",18355.98,18355.98,18355.98,18355.98,4600],["2019-03-26",18380.14,18380.14,18235.22,18355.98,4200],["2019-03-27",18718.27,18718.27,18718.27,18718.27,100],["2019-03-28",18597.51,18597.51,18597.51,18597.51,100],["2019-03-29",18452.59,18549.2,18452.59,18549.2,500],["2019-04-01",16713.61,19322.09,16713.61,19322.09,11100],["2019-04-02",19322.09,19322.09,18839.03,19080.56,1200],["2019-04-03",18959.8,19080.56,18839.03,19080.56,3700],["2019-04-04",19322.09,19322.09,19201.32,19201.32,1000],["2019-04-05",19201.32,19201.32,18790.73,18790.73,4900],["2019-04-08",18718.27,18718.27,17993.69,18669.97,6200],["2019-04-09",18138.61,18645.81,18138.61,18573.36,1000],["2019-04-10",18573.36,18839.03,18573.36,18839.03,1000],["2019-04-11",18839.03,19322.09,18839.03,19322.09,6700],["2019-04-12",19322.09,19322.09,19080.56,19177.17,700],["2019-04-16",19080.56,19080.56,19056.41,19056.41,1500],["2019-04-17",19080.56,19080.56,18694.12,18911.49,3600],["2019-04-18",18911.49,18911.49,18911.49,18911.49,0],["2019-04-19",18645.81,18887.34,18597.51,18887.34,2600],["2019-04-22",18525.05,18549.2,18452.59,18476.75,4500],["2019-04-23",18476.75,18476.75,18355.98,18355.98,2100],["2019-04-24",18162.76,18355.98,18114.46,18355.98,4300],["2019-04-25",18211.07,18573.36,18114.46,18138.61,7600],["2019-04-26",18355.98,18476.75,18355.98,18452.59,21900],["2019-05-02",18452.59,18476.75,18283.52,18283.52,6900],["2019-05-03",19136.93,19136.93,18361.11,18361.11,4300],["2019-05-06",18361.11,18361.11,18361.11,18361.11,900],["2019-05-07",18361.11,18361.11,18361.11,18361.11,0],["2019-05-08",17843.89,17843.89,17585.29,17585.29,3800],["2019-05-09",17585.29,17714.59,17559.42,17585.29,5000],["2019-05-10",17585.29,17843.89,17585.29,17714.59,1900],["2019-05-13",17585.29,17792.17,17585.29,17611.15,2100],["2019-05-14",17611.15,17611.15,17378.4,17378.4,3600],["2019-05-15",17197.37,17326.68,17197.37,17197.37,6600],["2019-05-16",17300.82,17300.82,17068.07,17068.07,2000],["2019-05-17",17326.68,17481.84,17326.68,17481.84,800],["2019-05-20",17585.29,17585.29,17326.68,17326.68,1300],["2019-05-21",17068.07,17068.07,16809.46,17068.07,2500],["2019-05-22",17197.37,17249.1,17093.93,17093.93,3100],["2019-05-23",17093.93,17326.68,17093.93,17326.68,1800],["2019-05-24",17274.96,17326.68,17068.07,17197.37,1100],["2019-05-27",17068.07,17274.96,17068.07,17249.1,6700],["2019-05-28",17093.93,17093.93,16809.46,16809.46,6800],["2019-05-29",16809.46,16809.46,16783.6,16809.46,3300],["2019-05-30",16809.46,16809.46,16809.46,16809.46,0],["2019-05-31",16809.46,17171.51,16550.86,16680.16,1900],["2019-06-03",16680.16,16680.16,16550.86,16550.86,300],["2019-06-04",16162.95,16292.25,15826.76,15904.34,5300],["2019-06-05",15904.34,16162.95,15904.34,15904.34,12900],["2019-06-06",15775.04,16162.95,15775.04,15904.34,7200],["2019-06-07",15775.04,15904.34,15775.04,15904.34,3100],["2019-06-10",15904.34,16033.64,15904.34,16033.64,7400],["2019-06-11",16033.64,16059.5,16033.64,16059.5,3200],["2019-06-12",16550.86,16550.86,16550.86,16550.86,100],["2019-06-13",16162.95,16550.86,16162.95,16214.67,4300],["2019-06-14",16033.64,16550.86,15904.34,16292.25,3800],["2019-06-17",16085.36,16525.0,16033.64,16525.0,1643],["2019-06-18",16085.36,16085.36,16085.36,16085.36,200],["2019-06-19",16033.64,16499.14,15904.34,16499.14,2100],["2019-06-20",16499.14,16499.14,16499.14,16499.14,0],["2019-06-21",16292.25,16292.25,16292.25,16292.25,3000],["2019-06-24",16421.55,16421.55,16033.64,16266.39,4900],["2019-06-25",16292.25,16292.25,15904.34,15904.34,14200],["2019-06-26",16033.64,16033.64,15930.2,15981.92,3500],["2019-06-27",15981.92,15981.92,15981.92,15981.92,100],["2019-06-28",15981.92,15981.92,15981.92,15981.92,3101],["2019-07-01",16033.64,16033.64,16033.64,16033.64,2300],["2019-07-02",16292.25,16292.25,16033.64,16033.64,1300],["2019-07-03",16033.64,16033.64,16033.64,16033.64,2500],["2019-07-04",16033.64,16033.64,15981.92,16033.64,5000],["2019-07-05",16033.64,16033.64,15956.06,16033.64,7100],["2019-07-08",16033.64,16033.64,16033.64,16033.64,3200],["2019-07-09",16033.64,16033.64,15956.06,16033.64,4600],["2019-07-10",16033.64,16473.27,16033.64,16473.27,1100],["2019-07-11",16292.25,16292.25,16292.25,16292.25,200],["2019-07-12",16033.64,16162.95,16033.64,16033.64,1400],["2019-07-15",16033.64,16162.95,16033.64,16162.95,400],["2019-07-16",16162.95,16292.25,16162.95,16292.25,2700],["2019-07-17",16292.25,16292.25,16292.25,16292.25,100],["2019-07-18",16059.5,16059.5,16033.64,16033.64,2700],["2019-07-19",16033.64,16550.86,16033.64,16292.25,8300],["2019-07-22",16162.95,16550.86,16137.09,16421.55,10800],["2019-07-23",16499.14,16499.14,16033.64,16033.64,1100],["2019-07-24",16033.64,16033.64,16033.64,16033.64,4700],["2019-07-25",16033.64,16059.5,16033.64,16033.64,18900],["2019-07-26",16033.64,16033.64,15775.04,16033.64,6400],["2019-07-29",16033.64,16033.64,16033.64,16033.64,2000],["2019-07-30",16033.64,16033.64,15878.48,15878.48,3200],["2019-07-31",15981.92,16033.64,15981.92,16033.64,4400],["2019-08-01",16033.64,16809.46,16033.64,16809.46,12800],["2019-08-02",16809.46,16809.46,16680.16,16757.74,3100],["2019-08-05",16292.25,16809.46,16292.25,16809.46,1800],["2019-08-06",16809.46,16938.77,16550.86,16550.86,9500],["2019-08-07",16292.25,16292.25,16292.25,16292.25,300],["2019-08-08",16292.25,16292.25,16111.22,16111.22,7500],["2019-08-09",16085.36,16162.95,16059.5,16162.95,300],["2019-08-12",16137.09,16188.81,16111.22,16188.81,2100],["2019-08-13",16266.39,16292.25,16162.95,16162.95,2200],["2019-08-14",16162.95,16292.25,16162.95,16292.25,5300],["2019-08-15",16292.25,16292.25,16292.25,16292.25,2000],["2019-08-16",16343.97,16421.55,16292.25,16421.55,4200],["2019-08-19",16550.86,16550.86,16266.39,16421.55,6700],["2019-08-20",16421.55,16421.55,16162.95,16395.69,1600],["2019-08-21",16395.69,16395.69,16395.69,16395.69,2900],["2019-08-22",16188.81,16188.81,16188.81,16188.81,1700],["2019-08-23",16162.95,16162.95,16137.09,16137.09,200],["2019-08-26",16137.09,16137.09,16137.09,16137.09,0],["2019-08-27",16162.95,16162.95,15930.2,16059.5,5000],["2019-08-28",16162.95,16188.81,16162.95,16162.95,6000],["2019-08-29",16162.95,16162.95,16033.64,16162.95,4200],["2019-08-30",16162.95,16162.95,16033.64,16033.64,3300],["2019-09-03",16033.64,16162.95,16033.64,16033.64,5200],["2019-09-04",16033.64,16111.22,16033.64,16111.22,1500],["2019-09-05",16111.22,16266.39,16111.22,16111.22,3300],["2019-09-06",16162.95,16162.95,16111.22,16111.22,1700],["2019-09-09",16162.95,16240.53,16162.95,16240.53,1500],["2019-09-10",16292.25,16292.25,16162.95,16162.95,900],["2019-09-11",16162.95,16162.95,16085.36,16085.36,700],["2019-09-12",16085.36,16085.36,16033.64,16033.64,5000],["2019-09-13",16292.25,16292.25,16033.64,16033.64,1300],["2019-09-16",16033.64,16033.64,16007.78,16033.64,5300],["2019-09-17",16033.64,16111.22,16033.64,16033.64,1900],["2019-09-18",16033.64,16033.64,16033.64,16033.64,1200],["2019-09-19",16033.64,16033.64,16033.64,16033.64,800],["2019-09-20",16033.64,16059.5,16033.64,16059.5,1600],["2019-09-23",16033.64,16033.64,15956.06,15956.06,2700],["2019-09-24",16033.64,16033.64,15956.06,16007.78,4600],["2019-09-25",16007.78,16188.81,16007.78,16188.81,2600],["2019-09-26",16188.81,16550.86,16188.81,16550.86,8400],["2019-09-27",16550.86,17016.35,16550.86,16576.72,1100],["2019-09-30",17068.07,17068.07,16809.46,16938.77,44491],["2019-10-01",16938.77,16938.77,16938.77,16938.77,0],["2019-10-02",16706.02,16706.02,16550.86,16550.86,2200],["2019-10-03",16550.86,16680.16,16550.86,16680.16,73300],["2019-10-04",16912.91,16912.91,16550.86,16550.86,2700],["2019-10-07",16550.86,16550.86,16550.86,16550.86,73000],["2019-10-08",16421.55,16550.86,16421.55,16550.86,1900],["2019-10-09",16421.55,16421.55,16421.55,16421.55,700],["2019-10-10",16809.46,16809.46,16809.46,16809.46,200],["2019-10-11",16912.91,16912.91,16809.46,16809.46,300],["2019-10-14",16809.46,16809.46,16680.16,16680.16,74800],["2019-10-15",16343.97,16343.97,16343.97,16343.97,100],["2019-10-16",16421.55,16912.91,16421.55,16912.91,73200],["2019-10-17",16809.46,16809.46,16680.16,16680.16,3600],["2019-10-18",16680.16,16680.16,16680.16,16680.16,800],["2019-10-21",16706.02,16706.02,16550.86,16550.86,73500],["2019-10-22",16550.86,16550.86,16550.86,16550.86,1700],["2019-10-23",16421.55,16550.86,16421.55,16550.86,28312],["2019-10-24",16447.41,16550.86,16447.41,16550.86,1900],["2019-10-25",16550.86,16550.86,16550.86,16550.86,0],["2019-10-28",16550.86,16550.86,16550.86,16550.86,2300],["2019-10-29",16680.16,16680.16,16550.86,16550.86,2900],["2019-10-30",16473.27,16680.16,16473.27,16680.16,1600],["2019-10-31",16550.86,16680.16,16550.86,16680.16,500],["2019-11-01",16550.86,16809.46,16550.86,16809.46,5000],["2019-11-04",16809.46,16809.46,16809.46,16809.46,2200],["2019-11-05",17068.07,17068.07,17068.07,17068.07,200],["2019-11-06",16757.74,16757.74,16757.74,16757.74,800],["2019-11-07",16757.74,16757.74,16757.74,16757.74,0],["2019-11-08",16680.16,16680.16,16680.16,16680.16,500],["2019-11-11",16809.46,16990.49,16809.46,16990.49,3500],["2019-11-12",17042.21,17326.68,17042.21,17326.68,4600],["2019-11-13",17326.68,17326.68,17326.68,17326.68,0],["2019-11-14",17585.29,17662.87,17585.29,17662.87,300],["2019-11-15",17843.89,17843.89,17843.89,17843.89,3800],["2019-11-18",17843.89,18749.02,17843.89,18723.16,8900],["2019-11-19",18749.02,18749.02,18619.71,18619.71,2100],["2019-11-20",18361.11,18361.11,18361.11,18361.11,200],["2019-11-21",18361.11,18361.11,18102.5,18102.5,6700],["2019-11-22",18102.5,18102.5,18102.5,18102.5,1400],["2019-11-25",18102.5,18102.5,18102.5,18102.5,0],["2019-11-26",17843.89,18231.8,17843.89,18231.8,3400],["2019-11-27",18231.8,18619.71,18231.8,18619.71,5300],["2019-11-28",18102.5,18826.6,18102.5,18826.6,3300],["2019-11-29",18619.71,19912.75,18619.71,19912.75,6500],["2019-12-02",18102.5,19136.93,18102.5,19136.93,2300],["2019-12-03",19007.62,19007.62,19007.62,19007.62,200],["2019-12-04",18619.71,18878.32,18619.71,18878.32,300],["2019-12-05",18878.32,18878.32,18878.32,18878.32,0],["2019-12-06",18878.32,18878.32,18878.32,18878.32,0],["2019-12-09",18878.32,18878.32,18878.32,18878.32,100],["2019-12-10",18878.32,18878.32,18878.32,18878.32,0],["2019-12-11",17197.37,20378.24,17197.37,20378.24,400],["2019-12-12",20378.24,20378.24,20378.24,20378.24,0],["2019-12-13",20378.24,20378.24,20378.24,20378.24,0],["2019-12-16",18749.02,18878.32,18749.02,18878.32,1700],["2019-12-17",19136.93,19136.93,18878.32,19136.93,10400],["2019-12-18",19136.93,19162.79,19136.93,19162.79,3300],["2019-12-19",19162.79,19162.79,19162.79,19162.79,0],["2019-12-20",19162.79,19162.79,19162.79,19162.79,300],["2019-12-23",19136.93,19136.93,19111.07,19136.93,3200],["2019-12-24",19136.93,19136.93,19136.93,19136.93,2000],["2019-12-25",19136.93,19136.93,19136.93,19136.93,100],["2019-12-26",19136.93,19136.93,19136.93,19136.93,2000],["2019-12-27",19136.93,19136.93,19136.93,19136.93,500],["2019-12-30",19136.93,19136.93,19136.93,19136.93,0],["2019-12-31",19136.93,19136.93,19136.93,19136.93,0],["2020-01-02",17843.89,17843.89,17843.89,17843.89,100],["2020-01-03",18361.11,18361.11,18361.11,18361.11,200],["2020-01-06",18361.11,18361.11,18361.11,18361.11,0],["2020-01-07",19111.07,19136.93,18361.11,18361.11,300],["2020-01-08",18361.11,19136.93,18361.11,19136.93,600],["2020-01-09",19136.93,19136.93,19136.93,19136.93,2500],["2020-01-10",19136.93,19395.54,19136.93,19395.54,4500],["2020-01-13",18361.11,18361.11,18361.11,18361.11,200],["2020-01-14",19266.23,19395.54,19266.23,19395.54,2000],["2020-01-15",19266.23,19395.54,19266.23,19395.54,9500],["2020-01-16",19395.54,19395.54,19395.54,19395.54,100],["2020-01-17",20171.36,20171.36,19395.54,19395.54,6000],["2020-01-20",19395.54,19395.54,19395.54,19395.54,0],["2020-01-21",19395.54,19395.54,19136.93,19136.93,5900],["2020-01-22",19136.93,19395.54,19136.93,19395.54,14600],["2020-01-30",19395.54,19395.54,19395.54,19395.54,0],["2020-01-31",19395.54,19395.54,19395.54,19395.54,0],["2020-02-03",19136.93,19136.93,19136.93,19136.93,100],["2020-02-04",19395.54,19395.54,18361.11,18361.11,1100],["2020-02-05",18361.11,18361.11,18361.11,18361.11,300],["2020-02-06",18361.11,18361.11,18361.11,18361.11,0],["2020-02-07",19369.67,19369.67,19369.67,19369.67,100],["2020-02-10",19369.67,19369.67,19369.67,19369.67,0],["2020-02-11",19369.67,19369.67,19369.67,19369.67,0],["2020-02-12",19369.67,19369.67,19369.67,19369.67,0],["2020-02-13",19369.67,19369.67,19369.67,19369.67,0],["2020-02-14",19343.81,19343.81,19343.81,19343.81,200],["2020-02-17",19343.81,19343.81,19343.81,19343.81,0],["2020-02-18",19317.95,19317.95,19317.95,19317.95,100],["2020-02-19",19136.93,19369.67,19136.93,19369.67,3600],["2020-02-20",19369.67,19369.67,19369.67,19369.67,0],["2020-02-21",18102.5,18180.08,18102.5,18102.5,1600],["2020-02-24",18231.8,18231.8,18231.8,18231.8,100],["2020-02-25",18361.11,18361.11,18361.11,18361.11,1900],["2020-02-26",18231.8,18231.8,18231.8,18231.8,500],["2020-02-27",18231.8,18231.8,18231.8,18231.8,0],["2020-02-28",18774.88,18774.88,18774.88,18774.88,100],["2020-03-02",18774.88,18774.88,18361.11,18361.11,16400],["2020-03-03",18361.11,18361.11,18361.11,18361.11,7100],["2020-03-04",18361.11,18361.11,18361.11,18361.11,100],["2020-03-05",18154.22,18154.22,18154.22,18154.22,100],["2020-03-06",18361.11,18361.11,18361.11,18361.11,10100],["2020-03-09",18154.22,18154.22,18102.5,18102.5,1300],["2020-03-10",17843.89,17843.89,17843.89,17843.89,4300],["2020-03-11",17843.89,17843.89,17714.59,17714.59,3400],["2020-03-12",16938.77,16964.63,16938.77,16938.77,800],["2020-03-13",16809.46,16809.46,16783.6,16783.6,4375],["2020-03-16",16809.46,16861.19,16809.46,16809.46,5000],["2020-03-17",16809.46,16809.46,16809.46,16809.46,0],["2020-03-18",16809.46,16809.46,16809.46,16809.46,0],["2020-03-19",17068.07,17455.98,17068.07,17326.68,2610],["2020-03-20",17326.68,17326.68,17326.68,17326.68,16000],["2020-03-23",16550.86,16550.86,16550.86,16550.86,800],["2020-03-24",16292.25,16292.25,16033.64,16033.64,5100],["2020-03-25",16809.46,16809.46,16809.46,16809.46,500],["2020-03-26",16809.46,16835.32,16809.46,16809.46,6100],["2020-03-27",16809.46,16809.46,16033.64,16033.64,200],["2020-03-30",16033.64,16292.25,15775.04,16292.25,18100],["2020-03-31",16292.25,16292.25,16292.25,16292.25,100],["2020-04-01",16292.25,16292.25,16292.25,16292.25,0],["2020-04-03",16292.25,16292.25,16292.25,16292.25,3500],["2020-04-06",16292.25,17843.89,16292.25,17843.89,1300],["2020-04-07",17843.89,17843.89,17843.89,17843.89,0],["2020-04-08",16550.86,16550.86,16550.86,16550.86,4700],["2020-04-09",16550.86,16550.86,16550.86,16550.86,0],["2020-04-10",16292.25,16292.25,15749.17,15749.17,500],["2020-04-13",15749.17,15749.17,15749.17,15749.17,0],["2020-04-14",16421.55,16550.86,16421.55,16550.86,700],["2020-04-15",16550.86,16550.86,16550.86,16550.86,0],["2020-04-16",16680.16,16680.16,16550.86,16550.86,1300],["2020-04-17",16809.46,16809.46,16809.46,16809.46,800],["2020-04-20",16809.46,16809.46,16809.46,16809.46,5300],["2020-04-21",16809.46,16809.46,16809.46,16809.46,1100],["2020-04-22",16809.46,16809.46,16809.46,16809.46,400],["2020-04-23",16861.19,16861.19,16861.19,16861.19,200],["2020-04-24",16809.46,16809.46,16809.46,16809.46,200],["2020-04-27",17326.68,17326.68,17068.07,17068.07,1200],["2020-04-28",17068.07,17068.07,16861.19,16861.19,1700],["2020-04-29",16938.77,16938.77,16938.77,16938.77,100],["2020-05-04",16938.77,16938.77,16938.77,16938.77,400],["2020-05-05",16938.77,16938.77,16938.77,16938.77,0],["2020-05-06",17326.68,17843.89,17326.68,17843.89,1700],["2020-05-07",17792.17,17843.89,17792.17,17843.89,3000],["2020-05-08",17326.68,17326.68,17326.68,17326.68,100],["2020-05-11",17585.29,18076.64,17585.29,18076.64,3200],["2020-05-12",17869.75,17973.2,17869.75,17973.2,200],["2020-05-13",17843.89,17973.2,17766.31,17973.2,3100],["2020-05-14",17973.2,18697.3,17973.2,18697.3,2300],["2020-05-15",18697.3,19266.23,18697.3,19266.23,5600],["2020-05-18",19266.23,19266.23,19266.23,19266.23,500],["2020-05-19",19886.89,19886.89,19266.23,19395.54,1800],["2020-05-20",19395.54,19395.54,19395.54,19395.54,2000],["2020-05-21",19447.26,21335.09,19447.26,21309.23,63300],["2020-05-22",21593.7,23429.81,21593.7,22059.19,20577],["2020-05-25",22240.21,22369.52,21464.39,21464.39,15700],["2020-05-26",21464.39,21464.39,21205.79,21335.09,12830],["2020-05-27",20559.27,21257.51,20559.27,20947.18,11100],["2020-05-28",21076.48,21076.48,20947.18,20947.18,4600],["2020-05-29",20947.18,21981.61,20947.18,21593.7,4900],["2020-06-01",21981.61,22188.49,21335.09,21826.44,15600],["2020-06-02",21464.39,21593.7,21438.53,21464.39,21300],["2020-06-03",22029.25,22029.25,20249.96,20899.54,6000],["2020-06-04",20899.54,20899.54,20532.39,20560.63,4400],["2020-06-05",20334.69,20334.69,19487.41,20052.26,10000],["2020-06-08",20052.26,20052.26,19204.98,19515.65,13200],["2020-06-09",19769.84,19769.84,19543.89,19741.59,2800],["2020-06-10",19741.59,19741.59,18922.56,18922.56,18700],["2020-06-11",19204.98,19204.98,18611.89,18611.89,13700],["2020-06-12",18414.19,18414.19,18414.19,18414.19,3600],["2020-06-15",18414.19,18922.56,18414.19,18922.56,2000],["2020-06-16",18922.56,18922.56,18894.31,18894.31,700],["2020-06-17",18922.56,18922.56,18640.13,18894.31,6300],["2020-06-18",18583.65,19204.98,18583.65,19204.98,12200],["2020-06-19",19346.2,19346.2,19204.98,19346.2,3300],["2020-06-22",19346.2,19402.68,19063.77,19346.2,4900],["2020-06-23",19769.84,19769.84,19204.98,19204.98,1100],["2020-06-24",19204.98,19204.98,19204.98,19204.98,300],["2020-06-25",19120.26,19204.98,19007.28,19204.98,1200],["2020-06-26",19204.98,19204.98,19204.98,19204.98,0],["2020-06-29",18640.13,18640.13,18357.7,18640.13,3900],["2020-06-30",18611.89,19063.77,18611.89,19063.77,11500],["2020-07-01",19204.98,19346.2,19204.98,19204.98,6500],["2020-07-02",19176.74,19204.98,19176.74,19204.98,700],["2020-07-03",19204.98,20052.26,19204.98,20052.26,1100],["2020-07-06",19628.62,20052.26,19204.98,20052.26,4400],["2020-07-07",20052.26,20052.26,19487.41,20052.26,3200],["2020-07-08",19769.84,20334.69,19769.84,20052.26,5200],["2020-07-09",20052.26,20334.69,20052.26,20334.69,2900],["2020-07-10",20334.69,20334.69,20334.69,20334.69,0],["2020-07-13",20334.69,20475.9,19628.62,19628.62,2200],["2020-07-14",20052.26,20052.26,20052.26,20052.26,500],["2020-07-15",19769.84,19769.84,19769.84,19769.84,200],["2020-07-16",19769.84,19769.84,19769.84,19769.84,0],["2020-07-17",20024.02,20024.02,19769.84,19769.84,2700],["2020-07-20",19769.84,19911.05,19769.84,19769.84,10100],["2020-07-21",19911.05,19911.05,19911.05,19911.05,1500],["2020-07-22",19204.98,19769.84,18357.7,19769.84,2800],["2020-07-23",19769.84,19769.84,19769.84,19769.84,500],["2020-07-24",19769.84,19769.84,19204.98,19769.84,2300],["2020-07-27",19741.59,19769.84,18640.13,18922.56,4700],["2020-07-28",19204.98,19204.98,19063.77,19063.77,200],["2020-07-29",19063.77,19911.05,19063.77,19911.05,200],["2020-07-30",19204.98,19515.65,19204.98,19515.65,1100],["2020-07-31",19543.89,19543.89,19515.65,19515.65,4400],["2020-08-03",19515.65,19515.65,19515.65,19515.65,0],["2020-08-04",19628.62,19769.84,19628.62,19769.84,1300],["2020-08-05",19798.08,20193.47,19798.08,20193.47,5200],["2020-08-06",20193.47,20588.87,20193.47,20532.39,2000],["2020-08-07",20532.39,20532.39,20532.39,20532.39,0],["2020-08-10",20532.39,20532.39,20306.45,20306.45,200],["2020-08-11",19515.65,19769.84,19515.65,19741.59,700],["2020-08-12",20052.26,20052.26,19769.84,19769.84,200],["2020-08-13",19769.84,19769.84,19769.84,19769.84,0],["2020-08-14",20052.26,20475.9,20052.26,20052.26,2300],["2020-08-17",20052.26,20080.5,20052.26,20080.5,600],["2020-08-18",20052.26,20334.69,20052.26,20193.47,1100],["2020-08-19",20193.47,20193.47,20193.47,20193.47,400],["2020-08-20",20193.47,20193.47,20193.47,20193.47,0],["2020-08-21",19911.05,20193.47,19911.05,20193.47,500],["2020-08-24",20306.45,20475.9,20306.45,20475.9,3700],["2020-08-25",20617.11,20617.11,20052.26,20334.69,1300],["2020-08-26",20334.69,20334.69,20334.69,20334.69,0],["2020-08-27",20334.69,20617.11,20193.47,20617.11,2300],["2020-08-28",20617.11,20730.08,20617.11,20730.08,3500],["2020-08-31",20532.39,20758.33,20532.39,20758.33,3400],["2020-09-01",20899.54,20899.54,20899.54,20899.54,3100],["2020-09-03",20899.54,21040.75,20899.54,20899.54,4000],["2020-09-04",21040.75,21181.97,20899.54,21181.97,6100],["2020-09-07",21181.97,21181.97,21181.97,21181.97,400],["2020-09-08",20645.36,20645.36,20645.36,20645.36,100],["2020-09-09",20645.36,20645.36,20645.36,20645.36,200],["2020-09-10",20645.36,20645.36,20645.36,20645.36,11600],["2020-09-11",20673.6,20673.6,20673.6,20673.6,100],["2020-09-14",20673.6,20673.6,20673.6,20673.6,0],["2020-09-15",20899.54,20899.54,20673.6,20758.33,2500],["2020-09-16",20758.33,20758.33,20758.33,20758.33,0],["2020-09-17",20758.33,21153.72,20758.33,21153.72,8000],["2020-09-18",21153.72,21181.97,21153.72,21181.97,500],["2020-09-21",21153.72,21181.97,21153.72,21153.72,1400],["2020-09-22",21153.72,21181.97,21153.72,21181.97,3900],["2020-09-23",21464.39,21464.39,21181.97,21181.97,500],["2020-09-24",21181.97,21323.18,21181.97,21181.97,12500],["2020-09-25",21464.39,21464.39,21238.45,21238.45,3100],["2020-09-28",21266.69,21464.39,21238.45,21464.39,8700],["2020-09-29",21464.39,22085.73,21464.39,22085.73,6000],["2020-09-30",21690.33,21690.33,21690.33,21690.33,2200],["2020-10-01",21746.82,22142.22,21746.82,22029.25,4100],["2020-10-02",22170.46,23441.38,22170.46,23441.38,12200],["2020-10-05",23469.62,23497.86,23441.38,23441.38,2800],["2020-10-06",23441.38,23639.07,23441.38,23639.07,13200],["2020-10-07",21294.94,22029.25,21294.94,22029.25,200],["2020-10-08",22029.25,22029.25,22029.25,22029.25,0],["2020-10-09",20645.36,23695.56,20645.36,23441.38,300],["2020-10-12",21097.24,21775.06,21097.24,21775.06,200],["2020-10-13",22876.52,22876.52,22311.67,22594.1,700],["2020-10-14",22311.67,22311.67,22311.67,22311.67,1200],["2020-10-15",20080.5,22311.67,20080.5,22311.67,600],["2020-10-16",23328.41,23328.41,23328.41,23328.41,100],["2020-10-19",21888.03,23328.41,21888.03,23271.92,7400],["2020-10-20",23271.92,23300.16,22876.52,22876.52,14400],["2020-10-21",22876.52,22876.52,21746.82,21775.06,8100],["2020-10-22",23017.74,23017.74,23017.74,23017.74,5000],["2020-10-23",23300.16,23300.16,23017.74,23017.74,2100],["2020-10-26",23300.16,23441.38,23158.95,23158.95,2350],["2020-10-27",21210.21,23017.74,21210.21,23017.74,400],["2020-10-28",23045.98,23045.98,23017.74,23017.74,5300],["2020-10-29",22876.52,22876.52,22876.52,22876.52,500],["2020-10-30",22565.85,23441.38,22565.85,23158.95,7400],["2020-11-02",23158.95,23300.16,23158.95,23215.44,400],["2020-11-03",23441.38,23441.38,23441.38,23441.38,2300],["2020-11-04",23582.59,23582.59,23187.19,23187.19,400],["2020-11-05",23187.19,23187.19,23158.95,23158.95,2100],["2020-11-06",23158.95,23158.95,21746.82,21746.82,1700],["2020-11-09",22311.67,22311.67,22311.67,22311.67,500],["2020-11-10",22594.1,23441.38,22594.1,23441.38,400],["2020-11-11",21492.64,23723.8,21492.64,23723.8,7300],["2020-11-12",23723.8,24006.23,23723.8,24006.23,14100],["2020-11-13",24006.23,24288.65,23723.8,23723.8,1600],["2020-11-16",23695.56,23695.56,23695.56,23695.56,200],["2020-11-17",23695.56,23695.56,23695.56,23695.56,0],["2020-11-18",23695.56,23695.56,23695.56,23695.56,0],["2020-11-19",22339.91,22339.91,22339.91,22339.91,100],["2020-11-20",22339.91,22339.91,22339.91,22339.91,0],["2020-11-23",22594.1,23158.95,22594.1,23158.95,1400],["2020-11-24",23158.95,23158.95,23158.95,23158.95,1100],["2020-11-25",23158.95,23158.95,23158.95,23158.95,1600],["2020-11-26",23158.95,23441.38,23158.95,23187.19,9200],["2020-11-27",23441.38,23441.38,23441.38,23441.38,3700],["2020-11-30",23441.38,23441.38,23441.38,23441.38,2000],["2020-12-01",23441.38,23441.38,23441.38,23441.38,0],["2020-12-02",23017.74,23017.74,23017.74,23017.74,100],["2020-12-03",23017.74,23017.74,23017.74,23017.74,100],["2020-12-04",23158.95,23158.95,23017.74,23045.98,2600],["2020-12-07",23102.46,23158.95,23045.98,23158.95,2300],["2020-12-08",23413.13,23413.13,23158.95,23158.95,2200],["2020-12-09",23413.13,23413.13,23158.95,23300.16,5400],["2020-12-10",23413.13,23413.13,23413.13,23413.13,100],["2020-12-11",23300.16,23441.38,23300.16,23441.38,1200],["2020-12-14",23497.86,23865.02,23497.86,23865.02,2800],["2020-12-15",23893.26,24288.65,23893.26,24288.65,3700],["2020-12-16",24034.47,24090.96,24006.23,24006.23,1300],["2020-12-17",24006.23,24006.23,24006.23,24006.23,200],["2020-12-18",24006.23,24006.23,24006.23,24006.23,0],["2020-12-21",24288.65,24288.65,24288.65,24288.65,100],["2020-12-22",23158.95,23158.95,23158.95,23158.95,100],["2020-12-23",23441.38,23441.38,23441.38,23441.38,100],["2020-12-24",24006.23,24288.65,24006.23,24288.65,6100],["2020-12-25",24288.65,24288.65,24288.65,24288.65,0],["2020-12-28",21859.79,23780.29,21859.79,23780.29,500],["2020-12-29",23780.29,23780.29,23780.29,23780.29,100],["2020-12-30",24147.44,24542.84,24147.44,24514.6,10700],["2020-12-31",22085.73,24514.6,22085.73,24514.6,700],["2021-01-04",24514.6,24571.08,24514.6,24514.6,1400],["2021-01-05",24571.08,24571.08,24571.08,24571.08,300],["2021-01-06",22113.97,24571.08,22113.97,24571.08,900],["2021-01-07",24712.29,24712.29,24571.08,24712.29,1000],["2021-01-08",24429.87,25418.36,24288.65,25418.36,8200],["2021-01-11",24853.51,24994.72,24853.51,24994.72,300],["2021-01-12",24994.72,24994.72,24994.72,24994.72,2800],["2021-01-13",24994.72,24994.72,24853.51,24853.51,4700],["2021-01-14",24853.51,24853.51,23723.8,23723.8,12800],["2021-01-15",24853.51,25135.93,24853.51,25135.93,20000],["2021-01-18",24881.75,25164.18,24881.75,25164.18,5800],["2021-01-19",25192.42,25418.36,24938.24,25418.36,18800],["2021-01-20",25418.36,26096.18,25418.36,26096.18,3600],["2021-01-21",25277.15,26265.64,25277.15,26265.64,1900],["2021-01-22",27677.77,27677.77,27677.77,27677.77,2000],["2021-01-25",27677.77,30445.55,27677.77,29089.9,2200],["2021-01-26",29372.33,30473.79,29372.33,29654.75,1200],["2021-01-27",28525.05,28525.05,27931.95,27931.95,300],["2021-01-28",25418.36,26548.06,25164.18,26548.06,3800],["2021-01-29",27931.95,27931.95,27931.95,27931.95,100],["2021-02-01",27960.2,28807.47,27960.2,27960.2,1500],["2021-02-02",28242.62,28242.62,27960.2,27960.2,9180],["2021-02-03",27875.47,27988.44,27875.47,27988.44,600],["2021-02-04",26661.04,26661.04,26661.04,26661.04,100],["2021-02-05",26689.28,27960.2,26689.28,27960.2,400],["2021-02-08",27931.95,28242.62,27931.95,28242.62,2100],["2021-02-09",27988.44,28242.62,27988.44,28129.65,300],["2021-02-17",27169.4,28129.65,27169.4,28129.65,1300],["2021-02-18",28101.41,28525.05,28101.41,28496.81,4000],["2021-02-19",28779.23,29372.33,28779.23,29372.33,1500],["2021-02-22",29654.75,30502.03,29654.75,29654.75,1200],["2021-02-23",29937.18,30982.16,29937.18,30982.16,2700],["2021-02-24",30502.03,30643.24,30502.03,30643.24,1600],["2021-02-25",30615.0,31321.07,30615.0,31066.88,2600],["2021-02-26",31914.16,31914.16,31631.74,31631.74,1700],["2021-03-01",31631.74,32479.02,31631.74,31688.22,600],["2021-03-02",31688.22,32479.02,31631.74,32479.02,1700],["2021-03-03",32196.59,32196.59,32196.59,32196.59,1000],["2021-03-04",32281.32,32479.02,32253.07,32479.02,1200],["2021-03-05",32196.59,32253.07,32196.59,32253.07,400],["2021-03-08",33015.63,34879.64,33015.63,33891.15,1000],["2021-03-09",34964.37,37280.26,34964.37,37280.26,28000],["2021-03-10",38974.82,41008.29,38974.82,41008.29,35300],["2021-03-11",41799.08,45103.47,41799.08,41799.08,24900],["2021-03-12",41799.08,41799.08,38692.39,39511.43,17500],["2021-03-15",40104.52,40641.13,38833.61,39511.43,15505],["2021-03-16",39539.67,39822.1,38974.82,39539.67,6800],["2021-03-17",39822.1,39822.1,39483.19,39680.88,8512],["2021-03-18",39144.27,39539.67,39059.55,39370.21,10600],["2021-03-19",39539.67,39539.67,39031.3,39031.3,6000],["2021-03-22",39059.55,40669.38,39059.55,40273.98,10121],["2021-03-23",40273.98,40556.41,40104.52,40386.95,12200],["2021-03-24",40782.35,40782.35,40161.01,40386.95,18900],["2021-03-25",40386.95,40528.16,40104.52,40528.16,14900],["2021-03-26",42472.32,42472.32,40348.7,41096.45,6800],["2021-03-29",40109.42,40528.16,39810.32,40079.51,6300],["2021-03-30",39002.75,39571.04,38584.01,38613.92,8500],["2021-03-31",38613.92,38613.92,35593.0,38584.01,7200],["2021-04-01",36490.3,38284.91,36490.3,38135.36,3600],["2021-04-02",37836.26,38883.11,37088.5,38165.27,3500],["2021-04-05",37686.7,38135.36,37537.15,37686.7,3500],["2021-04-06",37686.7,37686.7,37507.24,37507.24,1900],["2021-04-07",37507.24,37686.7,36789.4,37208.14,1600],["2021-04-08",37238.05,37238.05,37238.05,37238.05,1700],["2021-04-09",37267.96,38284.91,37238.05,37238.05,12700],["2021-04-12",37238.05,37387.6,37178.23,37208.14,6400],["2021-04-13",37208.14,37208.14,36191.2,36191.2,2000],["2021-04-14",36191.2,37387.6,35832.28,35862.19,5000],["2021-04-15",35892.1,35951.92,35892.1,35951.92,1100],["2021-04-16",35892.1,35892.1,35323.81,35892.1,1900],["2021-04-19",35892.1,35892.1,34994.8,35293.9,4900],["2021-04-20",35892.1,35892.1,35353.72,35353.72,1600],["2021-04-22",35353.72,35353.72,34994.8,34994.8,4400],["2021-04-23",35144.35,35144.35,33648.84,33798.39,2000],["2021-04-26",33798.39,34964.89,33798.39,34097.49,3200],["2021-04-27",34097.49,34097.49,33798.39,34097.49,2300],["2021-04-28",34097.49,34994.8,33798.39,34994.8,1300],["2021-04-29",34396.6,34396.6,34396.6,34396.6,1000],["2021-05-04",34426.51,34426.51,34097.49,34097.49,3800],["2021-05-05",30687.75,34994.8,30687.75,34964.89,2600],["2021-05-06",34396.6,34695.7,34396.6,34695.7,3100],["2021-05-07",34396.6,34546.15,34396.6,34396.6,2200],["2021-05-10",30956.94,35293.9,30956.94,33050.64,5600],["2021-05-11",33200.19,33200.19,33200.19,33200.19,200],["2021-05-12",33499.29,33618.93,33499.29,33618.93,500],["2021-05-13",33798.39,34396.6,33798.39,34396.6,1100],["2021-05-14",34396.6,34396.6,33828.3,34396.6,6400],["2021-05-17",34396.6,34396.6,34127.4,34396.6,4200],["2021-05-18",34396.6,34396.6,34396.6,34396.6,2100],["2021-05-19",31136.4,34396.6,31136.4,34396.6,2300],["2021-05-20",34396.6,34396.6,34097.49,34396.6,10300],["2021-05-21",34396.6,34695.7,34396.6,34695.7,18500],["2021-05-24",34396.6,35892.1,34396.6,35862.19,400],["2021-05-25",35593.0,35892.1,35593.0,35593.0,700],["2021-05-26",35593.0,35593.0,35144.35,35293.9,1300],["2021-05-27",31764.51,34396.6,31764.51,34396.6,2400],["2021-05-28",34396.6,34396.6,34247.05,34247.05,2000],["2021-05-31",34247.05,34276.96,33947.94,33947.94,4300],["2021-06-01",34097.49,34097.49,33858.21,33977.85,3700],["2021-06-02",33977.85,33977.85,33977.85,33977.85,100],["2021-06-03",33977.85,33977.85,33798.39,33828.3,1000],["2021-06-04",33828.3,35892.1,33828.3,35892.1,9000],["2021-06-07",36191.2,36789.4,36011.74,36041.65,4100],["2021-06-08",35892.1,35892.1,35593.0,35593.0,4300],["2021-06-09",34396.6,35892.1,34396.6,35892.1,700],["2021-06-10",34994.8,35024.71,34994.8,34994.8,1300],["2021-06-11",35144.35,35144.35,34695.7,34994.8,500],["2021-06-14",34456.42,34456.42,34456.42,34456.42,100],["2021-06-15",34486.33,34576.06,34247.05,34247.05,4400],["2021-06-16",34905.07,34905.07,33080.55,33828.3,900],["2021-06-17",34097.49,35204.17,34097.49,35204.17,300],["2021-06-18",35234.08,35234.08,35234.08,35234.08,100],["2021-06-21",34695.7,34695.7,34695.7,34695.7,400],["2021-06-22",34396.6,34695.7,34396.6,34695.7,800],["2021-06-23",34695.7,34695.7,34695.7,34695.7,1600],["2021-06-24",34396.6,34426.51,34396.6,34396.6,1200],["2021-06-25",34396.6,34546.15,34247.05,34546.15,1400],["2021-06-28",34546.15,34845.25,34546.15,34845.25,300],["2021-06-29",34396.6,34785.43,34396.6,34785.43,1900],["2021-06-30",34845.25,35293.9,34785.43,35293.9,1600],["2021-07-01",35144.35,35892.1,35144.35,35892.1,1000],["2021-07-02",35892.1,36789.4,35742.55,36789.4,10200],["2021-07-05",36101.47,36101.47,35892.1,36041.65,800],["2021-07-06",35892.1,35892.1,35622.91,35622.91,700],["2021-07-07",34695.7,36789.4,34695.7,36789.4,6500],["2021-07-08",36819.31,36938.95,33110.46,36938.95,2700],["2021-07-09",36938.95,36938.95,36938.95,36938.95,0],["2021-07-12",35892.1,35892.1,35593.0,35892.1,8300],["2021-07-13",36789.4,36789.4,35892.1,36639.85,400],["2021-07-14",36191.2,36191.2,35892.1,35892.1,1600],["2021-07-15",34605.97,34605.97,34576.06,34576.06,2000],["2021-07-16",35892.1,35892.1,35293.9,35293.9,400],["2021-07-19",34994.8,34994.8,34396.6,34396.6,1500],["2021-07-20",34546.15,35144.35,34396.6,35144.35,1200],["2021-07-21",35144.35,35144.35,35144.35,35144.35,0],["2021-07-22",35144.35,35144.35,35144.35,35144.35,0],["2021-07-23",35144.35,35144.35,35144.35,35144.35,600],["2021-07-26",35144.35,35293.9,35144.35,35293.9,300],["2021-07-27",35293.9,35293.9,35293.9,35293.9,0],["2021-07-28",35293.9,35293.9,35293.9,35293.9,700],["2021-07-29",35293.9,35293.9,35293.9,35293.9,0],["2021-07-30",31884.15,32960.91,31884.15,32960.91,1400],["2021-08-02",34845.25,34994.8,34845.25,34994.8,3700],["2021-08-03",34097.49,34097.49,34097.49,34097.49,100],["2021-08-04",33798.39,34336.78,33798.39,34336.78,300],["2021-08-05",34396.6,34396.6,34396.6,34396.6,100],["2021-08-06",34396.6,34396.6,34396.6,34396.6,0],["2021-08-09",34994.8,34994.8,34396.6,34994.8,900],["2021-08-10",34964.89,37028.68,34964.89,36789.4,8200],["2021-08-11",36789.4,36789.4,36789.4,36789.4,400],["2021-08-12",36789.4,36789.4,36789.4,36789.4,0],["2021-08-13",36729.58,36729.58,36729.58,36729.58,1100],["2021-08-16",34546.15,34546.15,34546.15,34546.15,200],["2021-08-17",34725.61,34875.16,34725.61,34875.16,200],["2021-08-18",34875.16,35293.9,34875.16,35293.9,400],["2021-08-19",35293.9,35293.9,35293.9,35293.9,0],["2021-08-20",34695.7,35892.1,34695.7,35293.9,500],["2021-08-23",35593.0,35593.0,35593.0,35593.0,200],["2021-08-24",35593.0,35593.0,35593.0,35593.0,100],["2021-08-25",35593.0,35593.0,35593.0,35593.0,0],["2021-08-26",35593.0,35593.0,34695.7,34695.7,600],["2021-08-27",33798.39,34396.6,31345.77,31555.14,5600],["2021-08-30",34695.7,34695.7,34695.7,34695.7,1200],["2021-08-31",35892.1,35892.1,35114.44,35892.1,1800],["2021-09-01",34426.51,35144.35,34396.6,34755.52,1400],["2021-09-06",34845.25,34875.16,34815.34,34845.25,1300],["2021-09-07",34875.16,34875.16,34845.25,34845.25,302],["2021-09-08",34845.25,35922.01,34845.25,35593.0,800],["2021-09-09",35862.19,35892.1,35862.19,35892.1,1500],["2021-09-10",35892.1,35892.1,35892.1,35892.1,100],["2021-09-13",35892.1,35892.1,35892.1,35892.1,0],["2021-09-14",35892.1,35892.1,35892.1,35892.1,1000],["2021-09-15",35892.1,35892.1,35892.1,35892.1,0],["2021-09-16",35892.1,35892.1,35892.1,35892.1,0],["2021-09-17",35144.35,35144.35,35144.35,35144.35,800],["2021-09-20",35293.9,35293.9,34994.8,35293.9,1900],["2021-09-21",35293.9,35293.9,34845.25,35263.99,1000],["2021-09-22",34994.8,34994.8,34994.8,34994.8,500],["2021-09-23",35293.9,35473.36,35293.9,35473.36,200],["2021-09-24",35293.9,35293.9,35293.9,35293.9,1700],["2021-09-27",35293.9,35293.9,35234.08,35234.08,800],["2021-09-28",34845.25,34845.25,34845.25,34845.25,100],["2021-09-29",34845.25,34845.25,34845.25,34845.25,100],["2021-09-30",34845.25,34845.25,34845.25,34845.25,0],["2021-10-01",35293.9,35293.9,35293.9,35293.9,19600],["2021-10-04",35293.9,35293.9,35293.9,35293.9,1300],["2021-10-05",35263.99,35263.99,35263.99,35263.99,400],["2021-10-06",35263.99,35263.99,35263.99,35263.99,0],["2021-10-07",35263.99,35263.99,34994.8,34994.8,1000],["2021-10-08",34994.8,34994.8,34994.8,34994.8,200],["2021-10-11",35234.08,35234.08,35234.08,35234.08,100],["2021-10-12",34695.7,34695.7,34695.7,34695.7,1000],["2021-10-13",34695.7,34695.7,34695.7,34695.7,300],["2021-10-14",34396.6,34396.6,34396.6,34396.6,200],["2021-10-15",37836.26,37836.26,35293.9,35892.1,3700],["2021-10-18",35892.1,35892.1,35892.1,35892.1,0],["2021-10-19",39481.31,39481.31,34396.6,34396.6,200],["2021-10-20",33798.39,35593.0,33678.75,34695.7,600],["2021-10-21",34695.7,34695.7,34695.7,34695.7,0],["2021-10-22",34097.49,34695.7,34097.49,34695.7,200],["2021-10-25",34695.7,34695.7,34635.88,34695.7,1600],["2021-10-26",34695.7,34695.7,34695.7,34695.7,100],["2021-10-27",34695.7,34695.7,34695.7,34695.7,300],["2021-10-28",34695.7,34695.7,34695.7,34695.7,100],["2021-10-29",34695.7,34695.7,34695.7,34695.7,1000],["2021-11-01",34695.7,35263.99,34695.7,35263.99,400],["2021-11-02",35263.99,35263.99,35263.99,35263.99,0],["2021-11-03",34695.7,34695.7,34546.15,34695.7,400],["2021-11-04",31226.13,34725.61,31226.13,34725.61,500],["2021-11-05",34725.61,34725.61,34725.61,34725.61,0],["2021-11-08",31435.5,31435.5,31435.5,31435.5,100],["2021-11-09",34576.06,34576.06,34576.06,34576.06,600],["2021-11-10",31166.31,34576.06,31166.31,34576.06,3200],["2021-11-11",34576.06,34576.06,34396.6,34576.06,4100],["2021-11-12",31136.4,35593.0,31136.4,35593.0,300],["2021-11-15",35593.0,35593.0,35593.0,35593.0,0],["2021-11-16",34396.6,34396.6,34396.6,34396.6,100],["2021-11-17",34426.51,34845.25,34396.6,34396.6,4500],["2021-11-18",34426.51,34426.51,34366.69,34366.69,1200],["2021-11-19",30956.94,35144.35,30956.94,34366.69,1400],["2021-11-22",34366.69,34366.69,34366.69,34366.69,6500],["2021-11-23",34366.69,34366.69,34247.05,34247.05,10100],["2021-11-24",34276.96,34695.7,34247.05,34276.96,8000],["2021-11-25",34396.6,34396.6,34336.78,34336.78,1300],["2021-11-26",34336.78,34994.8,34336.78,34994.8,2700],["2021-11-29",34994.8,34994.8,34994.8,34994.8,400],["2021-11-30",34994.8,34994.8,34994.8,34994.8,0],["2021-12-01",34994.8,34994.8,34994.8,34994.8,0],["2021-12-02",33738.57,33738.57,33738.57,33738.57,400],["2021-12-03",33738.57,33738.57,33678.75,33678.75,500],["2021-12-06",33678.75,33678.75,33648.84,33648.84,400],["2021-12-07",33648.84,33648.84,33499.29,33648.84,300],["2021-12-08",33798.39,33798.39,33798.39,33798.39,200],["2021-12-09",33798.39,33798.39,33798.39,33798.39,1300],["2021-12-10",33648.84,33798.39,33648.84,33798.39,500],["2021-12-13",33798.39,33798.39,33798.39,33798.39,0],["2021-12-14",33798.39,34396.6,33798.39,34396.6,1001],["2021-12-15",34396.6,34396.6,34396.6,34396.6,200],["2021-12-16",34695.7,34695.7,34695.7,34695.7,100],["2021-12-17",32901.09,33648.84,32901.09,33648.84,400],["2021-12-20",33648.84,33648.84,33648.84,33648.84,0],["2021-12-21",33379.65,33379.65,33379.65,33379.65,200],["2021-12-22",32901.09,33798.39,32901.09,33798.39,1100],["2021-12-23",32901.09,32901.09,32901.09,32901.09,200],["2021-12-24",32901.09,32901.09,32901.09,32901.09,0],["2021-12-27",33798.39,33798.39,33798.39,33798.39,700],["2021-12-28",33798.39,33798.39,33798.39,33798.39,200],["2021-12-29",33798.39,33798.39,33798.39,33798.39,0],["2021-12-30",33798.39,33798.39,33798.39,33798.39,0],["2021-12-31",33798.39,33798.39,33798.39,33798.39,0],["2022-01-04",31345.77,34695.7,31345.77,34695.7,2500],["2022-01-05",34695.7,34695.7,34695.7,34695.7,117],["2022-01-06",34695.7,34695.7,34695.7,34695.7,0],["2022-01-07",34695.7,34695.7,34695.7,34695.7,0],["2022-01-10",32931.0,34695.7,31465.41,32901.09,203400],["2022-01-11",32901.09,32901.09,32901.09,32901.09,0],["2022-01-12",32901.09,32901.09,32901.09,32901.09,0],["2022-01-13",32901.09,34097.49,31106.49,31106.49,8200],["2022-01-14",34097.49,34097.49,34097.49,34097.49,100],["2022-01-17",34097.49,34097.49,31435.5,33738.57,400],["2022-01-18",32302.89,32302.89,32302.89,32302.89,400],["2022-01-19",32302.89,32302.89,32302.89,32302.89,100],["2022-01-20",32302.89,32302.89,32302.89,32302.89,100],["2022-01-21",33170.28,33170.28,33170.28,33170.28,300],["2022-01-24",33170.28,33170.28,33170.28,33170.28,0],["2022-01-25",33170.28,33170.28,33170.28,33170.28,0],["2022-01-26",32901.09,32901.09,32901.09,32901.09,400],["2022-01-27",32901.09,32901.09,32901.09,32901.09,0],["2022-01-28",31405.59,32901.09,31405.59,32871.18,300],["2022-02-07",32871.18,32871.18,32871.18,32871.18,100],["2022-02-08",32871.18,32901.09,32871.18,32901.09,300],["2022-02-09",32901.09,32901.09,32901.09,32901.09,0],["2022-02-10",32901.09,32901.09,32901.09,32901.09,0],["2022-02-11",32901.09,32901.09,32901.09,32901.09,0],["2022-02-14",32901.09,32901.09,32901.09,32901.09,500],["2022-02-15",31704.69,31704.69,31704.69,31704.69,100],["2022-02-16",31704.69,31704.69,31704.69,31704.69,0],["2022-02-17",31704.69,31704.69,31704.69,31704.69,0],["2022-02-18",31704.69,31704.69,31704.69,31704.69,0],["2022-02-21",32901.09,32901.09,32901.09,32901.09,100],["2022-02-22",32901.09,32901.09,32901.09,32901.09,0],["2022-02-23",33499.29,33499.29,33499.29,33499.29,100],["2022-02-24",33499.29,33499.29,33499.29,33499.29,500],["2022-02-25",33200.19,34097.49,33200.19,34097.49,2200],["2022-02-28",33798.39,33798.39,33798.39,33798.39,600],["2022-03-01",33798.39,33798.39,33798.39,33798.39,100],["2022-03-02",33768.48,33768.48,33708.66,33708.66,900],["2022-03-03",34097.49,34097.49,34097.49,34097.49,1100],["2022-03-04",34097.49,34097.49,33977.85,33977.85,300],["2022-03-07",34097.49,34247.05,34097.49,34247.05,1700],["2022-03-08",35892.1,37028.68,35593.0,35622.91,3400],["2022-03-09",35622.91,35622.91,35622.91,35622.91,0],["2022-03-10",36071.56,36071.56,35712.64,35712.64,300],["2022-03-11",35712.64,35712.64,34247.05,34306.87,1000],["2022-03-14",34097.49,34306.87,33648.84,34306.87,4600],["2022-03-15",33947.94,35862.19,33798.39,34276.96,2200],["2022-03-16",34276.96,34306.87,34097.49,34097.49,1600],["2022-03-17",34396.6,34396.6,34097.49,34097.49,1100],["2022-03-18",34127.4,34396.6,34127.4,34127.4,1300],["2022-03-21",34247.05,34845.25,34097.49,34695.7,19200],["2022-03-22",34755.52,34815.34,34695.7,34695.7,6800],["2022-03-23",34695.7,34695.7,34695.7,34695.7,5600],["2022-03-24",34853.4,34853.4,34695.7,34790.32,3700],["2022-03-25",34790.32,34790.32,34601.07,34601.07,500],["2022-03-28",34853.4,34853.4,33434.03,33749.45,3800],["2022-03-29",34317.2,34317.2,33749.45,33749.45,5100],["2022-03-30",33907.16,34064.87,33907.16,33907.16,3000],["2022-03-31",33907.16,34001.78,33812.53,33970.24,5200],["2022-04-01",33970.24,34821.86,33970.24,34695.7,3300],["2022-04-04",34727.24,34727.24,34695.7,34727.24,8200],["2022-04-05",34380.28,34380.28,33434.03,34064.87,9800],["2022-04-06",34064.87,34064.87,34064.87,34064.87,600],["2022-04-07",34064.87,34064.87,34033.32,34064.87,2000],["2022-04-08",34064.87,34064.87,33749.45,34064.87,10200],["2022-04-12",33118.62,34033.32,33118.62,34033.32,1100],["2022-04-13",34064.87,34064.87,34064.87,34064.87,100],["2022-04-14",34064.87,34064.87,32803.2,34033.32,2800],["2022-04-15",33118.62,33749.45,32960.91,33749.45,4700],["2022-04-18",33118.62,33118.62,31920.04,33118.62,1300],["2022-04-19",32203.91,32519.33,32172.37,32519.33,2400],["2022-04-20",30279.88,33118.62,30279.88,32613.95,800],["2022-04-21",32172.37,32582.41,32172.37,32582.41,1000],["2022-04-22",31856.96,33087.08,31068.42,33087.08,1200],["2022-04-25",31541.54,31541.54,30279.88,30279.88,1500],["2022-04-26",28387.39,31099.96,28387.39,31099.96,1200],["2022-04-27",31131.5,31541.54,31068.42,31541.54,1500],["2022-04-28",31541.54,31541.54,31541.54,31541.54,0],["2022-04-29",31541.54,31541.54,31541.54,31541.54,300],["2022-05-04",31541.54,31541.54,30342.96,30342.96,1600],["2022-05-05",29964.46,31478.46,29491.34,31478.46,500],["2022-05-06",31478.46,31478.46,31478.46,31478.46,0],["2022-05-09",34601.07,34601.07,28387.39,28387.39,2500],["2022-05-10",28387.39,29365.18,28387.39,29365.18,200],["2022-05-11",29365.18,29365.18,29365.18,29365.18,400],["2022-05-12",29365.18,29428.26,29365.18,29396.72,2900],["2022-05-13",29365.18,29396.72,28387.39,28702.8,19400],["2022-05-16",28702.8,28702.8,28387.39,28387.39,600],["2022-05-17",30595.3,30595.3,30563.75,30563.75,200],["2022-05-18",28387.39,29175.93,28387.39,29175.93,8100],["2022-05-19",29175.93,29175.93,29175.93,29175.93,0],["2022-05-20",30406.05,30406.05,29302.09,30279.88,19900],["2022-05-23",28608.18,28608.18,28576.64,28576.64,1800],["2022-05-24",30279.88,30279.88,30279.88,30279.88,200],["2022-05-25",30595.3,30595.3,30595.3,30595.3,2800],["2022-05-26",28702.8,30437.59,28702.8,30437.59,200],["2022-05-27",30437.59,30437.59,30437.59,30437.59,0],["2022-05-30",29649.05,29649.05,29649.05,29649.05,100],["2022-05-31",29649.05,29649.05,29649.05,29649.05,0],["2022-06-01",29617.51,29649.05,29617.51,29649.05,4000],["2022-06-02",29207.47,29649.05,29207.47,29649.05,7200],["2022-06-03",29649.05,29649.05,29649.05,29649.05,14800],["2022-06-06",29649.05,29649.05,29649.05,29649.05,0],["2022-06-07",32613.95,32613.95,32613.95,32613.95,100],["2022-06-08",32613.95,32613.95,32613.95,32613.95,0],["2022-06-09",29649.05,30311.42,29649.05,29996.01,1200],["2022-06-10",29996.01,29996.01,29996.01,29996.01,0],["2022-06-13",28702.8,28702.8,28387.39,28387.39,12100],["2022-06-14",29302.09,29302.09,29302.09,29302.09,100],["2022-06-15",29491.34,29491.34,29491.34,29491.34,400],["2022-06-16",28545.1,28923.59,28545.1,28860.51,3500],["2022-06-17",28545.1,28545.1,28545.1,28545.1,300],["2022-06-20",28545.1,28545.1,28545.1,28545.1,0],["2022-06-21",28545.1,28545.1,28545.1,28545.1,1000],["2022-06-22",28387.39,28702.8,28387.39,28702.8,400],["2022-06-23",28702.8,28702.8,28702.8,28702.8,0],["2022-06-24",29491.34,29491.34,29491.34,29491.34,100],["2022-06-27",28387.39,28387.39,28387.39,28387.39,1000],["2022-06-28",28387.39,28387.39,28387.39,28387.39,100],["2022-06-29",28387.39,28387.39,28387.39,28387.39,0],["2022-06-30",28387.39,28387.39,28387.39,28387.39,0],["2022-07-01",28387.39,28387.39,28387.39,28387.39,0],["2022-07-04",29491.34,29491.34,29333.63,29333.63,200],["2022-07-05",29333.63,29333.63,28387.39,29018.22,800],["2022-07-06",29018.22,29018.22,29018.22,29018.22,2000],["2022-07-07",28702.8,29018.22,28702.8,28702.8,2300],["2022-07-08",29018.22,29175.93,28860.51,29018.22,7800],["2022-07-11",28702.8,29018.22,28702.8,29018.22,1500],["2022-07-12",29018.22,29491.34,29018.22,29333.63,28600],["2022-07-13",29018.22,29018.22,29018.22,29018.22,700],["2022-07-14",29049.76,29049.76,29049.76,29049.76,100],["2022-07-15",30910.71,30910.71,30910.71,30910.71,100],["2022-07-18",30910.71,30910.71,30910.71,30910.71,0],["2022-07-19",30910.71,30910.71,29018.22,29018.22,200],["2022-07-20",30910.71,30910.71,28387.39,29018.22,19300],["2022-07-21",29018.22,29018.22,29018.22,29018.22,0],["2022-07-22",30910.71,30910.71,30910.71,30910.71,100],["2022-07-25",28702.8,29049.76,28545.1,28545.1,2800],["2022-07-26",28545.1,28545.1,28387.39,28387.39,5000],["2022-07-27",28387.39,28387.39,28387.39,28387.39,2400],["2022-07-28",28545.1,28545.1,28418.93,28545.1,4100],["2022-07-29",28545.1,28545.1,28387.39,28387.39,500],["2022-08-01",28418.93,28545.1,28387.39,28545.1,4600],["2022-08-02",28418.93,28418.93,28387.39,28387.39,900],["2022-08-03",28387.39,28387.39,28387.39,28387.39,0],["2022-08-04",28418.93,28418.93,28387.39,28387.39,5600],["2022-08-05",28387.39,28387.39,27441.14,28292.76,10700],["2022-08-08",28387.39,28387.39,28387.39,28387.39,8500],["2022-08-09",28387.39,28387.39,28387.39,28387.39,17700],["2022-08-10",28387.39,28418.93,28387.39,28387.39,4400],["2022-08-11",28702.8,29491.34,28387.39,28387.39,4000],["2022-08-12",28387.39,28387.39,28387.39,28387.39,25000],["2022-08-15",28545.1,28545.1,28418.93,28545.1,4100],["2022-08-16",28986.68,28986.68,28387.39,28450.47,6100],["2022-08-17",28418.93,28545.1,28418.93,28545.1,3000],["2022-08-18",28702.8,28702.8,28387.39,28702.8,1500],["2022-08-19",28702.8,28702.8,28702.8,28702.8,0],["2022-08-22",28387.39,28418.93,28387.39,28387.39,14100],["2022-08-23",28387.39,28450.47,28387.39,28450.47,3700],["2022-08-24",28450.47,28450.47,28450.47,28450.47,400],["2022-08-25",28418.93,28418.93,28418.93,28418.93,700],["2022-08-26",28545.1,28545.1,28418.93,28418.93,3300],["2022-08-29",28387.39,28387.39,28387.39,28387.39,500],["2022-08-30",28418.93,28418.93,28418.93,28418.93,1000],["2022-08-31",28418.93,28418.93,28418.93,28418.93,1900],["2022-09-05",28450.47,28450.47,28450.47,28450.47,1000],["2022-09-06",28387.39,28387.39,28387.39,28387.39,700],["2022-09-07",28702.8,28702.8,28702.8,28702.8,200],["2022-09-08",28702.8,28702.8,28702.8,28702.8,0],["2022-09-09",28418.93,28418.93,28418.93,28418.93,100],["2022-09-12",28418.93,28545.1,28418.93,28545.1,600],["2022-09-13",28450.47,28450.47,28450.47,28450.47,100],["2022-09-14",28418.93,28450.47,28418.93,28418.93,500],["2022-09-15",28418.93,28418.93,28418.93,28418.93,0],["2022-09-16",28418.93,28418.93,28418.93,28418.93,0],["2022-09-19",28545.1,28702.8,28450.47,28450.47,800],["2022-09-20",28450.47,28702.8,28450.47,28702.8,300],["2022-09-21",28860.51,28860.51,28860.51,28860.51,400],["2022-09-22",28450.47,28576.64,28450.47,28576.64,300],["2022-09-23",28576.64,28576.64,28576.64,28576.64,0],["2022-09-26",28576.64,28576.64,28071.97,28071.97,1800],["2022-09-27",28071.97,28071.97,28071.97,28071.97,0],["2022-09-28",28071.97,28418.93,28071.97,28418.93,400],["2022-09-29",28387.39,28450.47,28387.39,28450.47,600],["2022-09-30",28387.39,28387.39,28387.39,28387.39,1000],["2022-10-03",28576.64,28576.64,28576.64,28576.64,1000],["2022-10-04",28387.39,28576.64,28387.39,28576.64,4400],["2022-10-05",28639.72,28639.72,28639.72,28639.72,100],["2022-10-06",28450.47,28450.47,28450.47,28450.47,200],["2022-10-07",28450.47,28450.47,28387.39,28387.39,3100],["2022-10-10",28103.51,28387.39,28071.97,28071.97,2900],["2022-10-11",28071.97,28071.97,28071.97,28071.97,0],["2022-10-12",28071.97,28071.97,28071.97,28071.97,0],["2022-10-13",28071.97,28071.97,28071.97,28071.97,0],["2022-10-14",28387.39,28387.39,28387.39,28387.39,1000],["2022-10-17",28387.39,28418.93,28387.39,28418.93,1100],["2022-10-18",28418.93,28418.93,28418.93,28418.93,0],["2022-10-19",28418.93,28418.93,28418.93,28418.93,0],["2022-10-20",28387.39,28387.39,28387.39,28387.39,2600],["2022-10-21",28387.39,28387.39,28387.39,28387.39,2000],["2022-10-24",28292.76,28292.76,28229.68,28229.68,4900],["2022-10-25",28229.68,28229.68,28229.68,28229.68,0],["2022-10-26",28229.68,28229.68,28229.68,28229.68,0],["2022-10-27",27914.26,27914.26,27914.26,27914.26,100],["2022-10-28",27945.81,27945.81,27914.26,27914.26,1200],["2022-10-31",28103.51,28103.51,28103.51,28103.51,100],["2022-11-01",28103.51,28103.51,28071.97,28071.97,1600],["2022-11-02",28103.51,28103.51,28071.97,28071.97,400],["2022-11-03",28103.51,28103.51,28103.51,28103.51,100],["2022-11-04",28103.51,28103.51,28103.51,28103.51,400],["2022-11-07",28071.97,28135.06,28071.97,28135.06,3100],["2022-11-08",28387.39,28387.39,28387.39,28387.39,100],["2022-11-09",28387.39,28702.8,28387.39,28702.8,1700],["2022-11-10",28229.68,28387.39,28229.68,28387.39,800],["2022-11-11",28387.39,28387.39,28387.39,28387.39,0],["2022-11-14",28103.51,28387.39,28071.97,28071.97,10900],["2022-11-15",28229.68,28702.8,28071.97,28702.8,2900],["2022-11-16",28071.97,28071.97,28071.97,28071.97,300],["2022-11-17",28229.68,28229.68,28229.68,28229.68,100],["2022-11-18",28702.8,29018.22,28702.8,29018.22,1000],["2022-11-21",29018.22,29018.22,29018.22,29018.22,0],["2022-11-22",29018.22,29018.22,29018.22,29018.22,0],["2022-11-23",28418.93,28418.93,28418.93,28418.93,2700],["2022-11-24",28418.93,28418.93,28418.93,28418.93,0],["2022-11-25",28103.51,28387.39,28071.97,28387.39,4100],["2022-11-28",28387.39,28387.39,28387.39,28387.39,0],["2022-11-29",28418.93,28418.93,28418.93,28418.93,100],["2022-11-30",28545.1,28545.1,28545.1,28545.1,200],["2022-12-01",28387.39,28702.8,28387.39,28387.39,600],["2022-12-02",28387.39,28387.39,28387.39,28387.39,0],["2022-12-05",28387.39,28387.39,28387.39,28387.39,0],["2022-12-06",28387.39,28387.39,28229.68,28229.68,200],["2022-12-07",28387.39,28387.39,28387.39,28387.39,200],["2022-12-08",28387.39,28387.39,28387.39,28387.39,0],["2022-12-09",28387.39,28387.39,28387.39,28387.39,100],["2022-12-12",28387.39,28387.39,28387.39,28387.39,0],["2022-12-13",28071.97,28071.97,28071.97,28071.97,200],["2022-12-14",28545.1,28545.1,28103.51,28103.51,700],["2022-12-15",29649.05,29649.05,29649.05,29649.05,500],["2022-12-16",29018.22,31194.59,29018.22,31194.59,500],["2022-12-19",29333.63,29333.63,29333.63,29333.63,100],["2022-12-20",29333.63,29333.63,29333.63,29333.63,0],["2022-12-21",29333.63,29333.63,29333.63,29333.63,0],["2022-12-22",29333.63,29333.63,29333.63,29333.63,0],["2022-12-23",29333.63,29333.63,29333.63,29333.63,0],["2022-12-26",29333.63,29333.63,29333.63,29333.63,0],["2022-12-27",29333.63,29333.63,29333.63,29333.63,0],["2022-12-28",29333.63,29333.63,29333.63,29333.63,400],["2022-12-29",29333.63,29333.63,29333.63,29333.63,0],["2022-12-30",29649.05,29649.05,29649.05,29649.05,200],["2023-01-03",29649.05,29649.05,29649.05,29649.05,0],["2023-01-04",29649.05,29649.05,29649.05,29649.05,0],["2023-01-05",29649.05,29649.05,29649.05,29649.05,0],["2023-01-06",29333.63,29333.63,29333.63,29333.63,200],["2023-01-09",29333.63,29333.63,29333.63,29333.63,0],["2023-01-10",29333.63,29333.63,29333.63,29333.63,0],["2023-01-11",29333.63,29333.63,29333.63,29333.63,0],["2023-01-12",29333.63,29333.63,29333.63,29333.63,0],["2023-01-13",29333.63,29333.63,29333.63,29333.63,0],["2023-01-16",28702.8,28702.8,28702.8,28702.8,100],["2023-01-17",28702.8,28702.8,28702.8,28702.8,0],["2023-01-18",28702.8,28702.8,28702.8,28702.8,0],["2023-01-19",29964.46,29964.46,29806.76,29806.76,200],["2023-01-27",29964.46,29964.46,29964.46,29964.46,1100],["2023-01-30",30216.8,30216.8,30216.8,30216.8,300],["2023-01-31",31541.54,31541.54,30279.88,30595.3,700],["2023-02-01",30595.3,30595.3,30595.3,30595.3,100],["2023-02-02",30595.3,30753.0,30595.3,30753.0,3500],["2023-02-03",28387.39,30753.0,28387.39,30753.0,200],["2023-02-06",30753.0,30753.0,30753.0,30753.0,0],["2023-02-07",28387.39,32487.79,28387.39,32487.79,400],["2023-02-08",29333.63,29333.63,29333.63,29333.63,100],["2023-02-09",29396.72,29396.72,29365.18,29365.18,200],["2023-02-10",30122.17,30122.17,30122.17,30122.17,1100],["2023-02-13",30153.71,30279.88,30122.17,30279.88,600],["2023-02-14",30279.88,30279.88,30279.88,30279.88,0],["2023-02-15",29491.34,29680.59,29491.34,29680.59,300],["2023-02-16",29964.46,29964.46,29964.46,29964.46,1700],["2023-02-17",30910.71,31068.42,30279.88,30279.88,300],["2023-02-20",30910.71,30910.71,30910.71,30910.71,400],["2023-02-21",30910.71,31226.13,30910.71,31226.13,400],["2023-02-22",31510.0,31510.0,31510.0,31510.0,300],["2023-02-23",31541.54,32172.37,31541.54,32172.37,1900],["2023-02-24",32487.79,35326.53,32487.79,35326.53,3200],["2023-02-27",35326.53,35326.53,35326.53,35326.53,0],["2023-02-28",32046.21,32046.21,31793.87,31856.96,1900],["2023-03-01",31856.96,31856.96,31856.96,31856.96,0],["2023-03-02",29964.46,35042.65,29964.46,35042.65,3000],["2023-03-03",35042.65,37219.02,35011.11,35042.65,1400],["2023-03-06",31541.54,31699.25,31541.54,31573.08,3000],["2023-03-07",30437.59,30437.59,30437.59,30437.59,500],["2023-03-08",30437.59,30437.59,30437.59,30437.59,0],["2023-03-09",31226.13,31226.13,31226.13,31226.13,600],["2023-03-10",31541.54,31541.54,31541.54,31541.54,1600],["2023-03-13",32487.79,32487.79,32487.79,32487.79,1200],["2023-03-14",32487.79,32487.79,32487.79,32487.79,0],["2023-03-15",32487.79,32487.79,32487.79,32487.79,0],["2023-03-16",32172.37,32487.79,32172.37,32487.79,200],["2023-03-17",32487.79,32487.79,32487.79,32487.79,0],["2023-03-20",32487.79,35326.53,32456.25,32613.95,6000],["2023-03-21",35212.13,35212.13,34186.54,34186.54,3100],["2023-03-22",36100.98,36100.98,34528.4,35212.13,2600],["2023-03-23",34186.54,34699.33,34186.54,34699.33,200],["2023-03-24",34699.33,34699.33,34699.33,34699.33,0],["2023-03-27",32511.39,32545.58,32511.39,32545.58,500],["2023-03-28",32545.58,32545.58,32545.58,32545.58,0],["2023-03-29",32545.58,32545.58,32545.58,32545.58,400],["2023-03-30",31998.6,34015.6,31998.6,34015.6,200],["2023-03-31",32477.21,32477.21,32477.21,32477.21,100],["2023-04-03",32306.28,32477.21,32306.28,32477.21,2500],["2023-04-04",34015.6,34015.6,34015.6,34015.6,2800],["2023-04-05",34186.54,34186.54,34118.16,34186.54,1700],["2023-04-06",34186.54,34220.72,34186.54,34220.72,700],["2023-04-07",34220.72,34220.72,34220.72,34220.72,0],["2023-04-10",32511.39,32511.39,32477.21,32511.39,1000],["2023-04-11",34186.54,34186.54,34118.16,34118.16,200],["2023-04-12",31998.6,32784.89,31998.6,32784.89,200],["2023-04-13",34118.16,34186.54,33981.42,33981.42,700],["2023-04-14",33913.04,33947.23,33913.04,33947.23,600],["2023-04-17",34186.54,34186.54,34186.54,34186.54,1200],["2023-04-18",34186.54,34186.54,34186.54,34186.54,200],["2023-04-19",34186.54,34186.54,34186.54,34186.54,0],["2023-04-20",34186.54,34186.54,34186.54,34186.54,0],["2023-04-21",34186.54,34186.54,34186.54,34186.54,2700],["2023-04-24",34186.54,34186.54,34186.54,34186.54,2300],["2023-04-25",34186.54,34186.54,34186.54,34186.54,500],["2023-04-26",34186.54,34186.54,34186.54,34186.54,0],["2023-04-27",34186.54,34186.54,34186.54,34186.54,0],["2023-04-28",34186.54,34186.54,34186.54,34186.54,400],["2023-05-04",34186.54,34186.54,34186.54,34186.54,0],["2023-05-05",34186.54,34186.54,34186.54,34186.54,400],["2023-05-08",34357.47,34460.03,34357.47,34460.03,1100],["2023-05-09",34460.03,34460.03,34425.84,34425.84,300],["2023-05-10",34391.65,34391.65,34391.65,34391.65,100],["2023-05-11",34870.27,37194.95,34870.27,36989.83,3200],["2023-05-12",33536.99,33536.99,33536.99,33536.99,100],["2023-05-15",35895.86,35895.86,35895.86,35895.86,100],["2023-05-16",33673.74,33844.67,33673.74,33844.67,200],["2023-05-17",33844.67,33844.67,33844.67,33844.67,0],["2023-05-18",33844.67,33844.67,33844.67,33844.67,0],["2023-05-19",32990.01,32990.01,32921.63,32921.63,200],["2023-05-22",32921.63,32921.63,32921.63,32921.63,7312],["2023-05-23",32921.63,32921.63,32921.63,32921.63,0],["2023-05-24",32921.63,32921.63,32921.63,32921.63,0],["2023-05-25",32921.63,32921.63,32921.63,32921.63,0],["2023-05-26",32921.63,32921.63,32921.63,32921.63,0],["2023-05-29",34186.54,34186.54,34186.54,34186.54,100],["2023-05-30",34186.54,34186.54,34186.54,34186.54,200],["2023-05-31",35212.13,36066.79,35212.13,35588.18,700],["2023-06-01",37263.32,39143.58,37194.95,38972.65,2500],["2023-06-02",42869.92,42869.92,41707.57,41707.57,1200],["2023-06-05",37947.05,41673.39,37947.05,39485.45,1500],["2023-06-06",40989.66,40989.66,40989.66,40989.66,1300],["2023-06-07",41707.57,41707.57,41707.57,41707.57,100],["2023-06-08",39622.19,39622.19,39622.19,39622.19,100],["2023-06-09",39348.7,39622.19,39348.7,39622.19,300],["2023-06-12",39622.19,39622.19,39622.19,39622.19,0],["2023-06-13",39622.19,39622.19,39622.19,39622.19,0],["2023-06-14",40852.91,42698.98,40852.91,41981.07,400],["2023-06-15",37810.31,42391.3,37810.31,42391.3,200],["2023-06-16",39998.25,45126.23,39998.25,45126.23,1000],["2023-06-19",40647.79,49638.85,40647.79,49570.48,15200],["2023-06-20",46151.82,51279.8,46151.82,50937.94,1300],["2023-06-21",49912.34,49912.34,45844.14,48989.3,10400],["2023-06-22",45126.23,49536.29,44100.63,46083.45,9600],["2023-06-23",46083.45,49570.48,46083.45,49570.48,2500],["2023-06-26",49570.48,49570.48,48886.75,48886.75,300],["2023-06-27",48886.75,49843.97,46220.2,49843.97,1600],["2023-06-28",49912.34,54527.52,49912.34,51245.62,30700],["2023-06-29",51279.8,53330.99,50937.94,52100.28,13000],["2023-06-30",52476.33,52989.13,51621.67,51621.67,12200],["2023-07-03",52305.4,56783.83,52305.4,53843.79,24900],["2023-07-04",54014.73,54698.46,50596.07,51211.43,28600],["2023-07-05",53672.86,53672.86,49570.48,50425.14,22600],["2023-07-06",50459.33,50527.7,47177.42,47792.78,41100],["2023-07-07",47758.59,52544.7,47758.59,51963.53,44500],["2023-07-10",57159.89,57159.89,52305.4,57159.89,85700],["2023-07-11",62798.98,62798.98,62798.98,62798.98,18100],["2023-07-12",69036.16,69036.16,64080.59,67925.43,100500],["2023-07-13",67925.43,67925.43,63226.18,66216.61,22700],["2023-07-14",64935.0,64935.0,61688.25,61688.25,42000],["2023-07-17",61859.13,64080.59,61688.25,62713.54,22500],["2023-07-18",63055.3,63226.18,60748.4,61517.37,19700],["2023-07-19",61859.13,62542.66,61090.16,61859.13,20400],["2023-07-20",61859.13,62542.66,61346.49,61346.49,6300],["2023-07-21",61346.49,61517.37,58954.14,58954.14,30500],["2023-07-24",58954.14,58954.14,56390.92,58099.74,28700],["2023-07-25",58612.38,58868.7,58270.62,58868.7,11500],["2023-07-26",58954.14,58954.14,58099.74,58099.74,7600],["2023-07-27",58099.74,58356.06,57757.97,58099.74,10600],["2023-07-28",57843.41,58099.74,57159.89,57587.09,7400],["2023-07-31",56732.68,57672.53,56732.68,57245.33,3800],["2023-08-01",58099.74,58356.06,58099.74,58099.74,17300],["2023-08-02",57245.33,57587.09,57245.33,57416.21,7700],["2023-08-03",57757.97,57843.41,55536.51,56818.12,5300],["2023-08-04",56390.92,56818.12,56390.92,56561.8,6500],["2023-08-07",56476.36,57330.77,56476.36,57159.89,6800],["2023-08-08",51520.79,57928.85,51520.79,56390.92,10400],["2023-08-09",56390.92,57245.33,56390.92,56476.36,2800],["2023-08-10",57159.89,57159.89,56561.8,56561.8,700],["2023-08-11",56390.92,56390.92,55963.72,56390.92,6800],["2023-08-14",56390.92,56561.8,55109.31,56476.36,12500],["2023-08-15",56390.92,56476.36,54938.43,56390.92,2400],["2023-08-16",56390.92,56390.92,55707.39,56220.04,2700],["2023-08-17",55536.51,55963.72,55536.51,55963.72,7700],["2023-08-18",55109.31,55963.72,54340.34,54340.34,11700],["2023-08-21",54340.34,54340.34,53485.93,53827.7,3800],["2023-08-22",55365.63,55365.63,52973.29,54596.66,5400],["2023-08-23",53827.7,54254.9,53827.7,54254.9,2200],["2023-08-24",53913.14,54169.46,53913.14,53998.58,3000],["2023-08-25",53998.58,55536.51,53998.58,55280.19,4900],["2023-08-28",55451.07,59381.35,55451.07,58526.94,23600],["2023-08-29",58954.14,60662.96,58954.14,59808.55,8800],["2023-08-30",59808.55,59893.99,56818.12,58099.74,4600],["2023-08-31",58099.74,58868.7,54682.1,58868.7,16200],["2023-09-05",59466.79,62969.86,56049.16,59808.55,19400],["2023-09-06",59808.55,60406.64,59808.55,60406.64,6500],["2023-09-07",60662.96,60662.96,58954.14,59808.55,6200],["2023-09-08",59637.67,59808.55,58954.14,59039.58,3800],["2023-09-11",58783.26,58954.14,58356.06,58356.06,6300],["2023-09-12",58954.14,58954.14,58185.18,58270.62,4400],["2023-09-13",58270.62,58954.14,57672.53,58270.62,2700],["2023-09-14",58270.62,58270.62,57330.77,58099.74,3700],["2023-09-15",57330.77,58954.14,57330.77,58954.14,1100],["2023-09-18",58954.14,58954.14,58099.74,58099.74,3700],["2023-09-19",58954.14,58954.14,58185.18,58185.18,700],["2023-09-20",58185.18,58185.18,57245.33,58099.74,3700],["2023-09-21",58783.26,58783.26,57672.53,58099.74,3600],["2023-09-22",55707.39,56818.12,53656.81,55536.51,76100],["2023-09-25",55365.63,55365.63,52802.41,52802.41,30100],["2023-09-26",55109.31,55109.31,51520.79,51777.12,36800],["2023-09-27",51777.12,51777.12,49555.66,50580.95,37600],["2023-09-28",50580.95,52118.88,50410.06,50751.83,12000],["2023-09-29",53229.61,53229.61,51264.47,52716.97,10200],["2023-10-02",52973.29,52973.29,52716.97,52716.97,3800],["2023-10-03",52716.97,52716.97,49470.22,51264.47,43700],["2023-10-04",51264.47,51349.91,50410.06,51264.47,7000],["2023-10-05",51264.47,51264.47,50239.18,50239.18,13300],["2023-10-06",49982.86,50153.74,49128.45,49982.86,7300],["2023-10-09",50068.3,51264.47,49982.86,51264.47,10200],["2023-10-10",51691.68,53400.49,51691.68,52973.29,17400],["2023-10-11",52973.29,55536.51,52973.29,53827.7,7500],["2023-10-12",53913.14,54682.1,53913.14,54084.02,4900],["2023-10-13",53998.58,54596.66,53571.37,53742.26,11900],["2023-10-16",53998.58,53998.58,53485.93,53485.93,5200],["2023-10-17",53571.37,53913.14,53400.49,53571.37,5100],["2023-10-18",53571.37,53827.7,52289.76,52289.76,8000],["2023-10-19",52546.08,53400.49,52289.76,52716.97,9100],["2023-10-20",52716.97,53229.61,52460.64,52716.97,5100],["2023-10-23",52546.08,52546.08,51264.47,52375.2,12300],["2023-10-24",52375.2,52375.2,51264.47,52118.88,3300],["2023-10-25",52118.88,52118.88,49555.66,52033.44,11400],["2023-10-26",50410.06,51948.0,50153.74,51691.68,15900],["2023-10-27",51691.68,56390.92,50410.06,52973.29,12700],["2023-10-30",52887.85,52973.29,52118.88,52118.88,4700],["2023-10-31",52118.88,52973.29,51435.35,51520.79,10800],["2023-11-01",51520.79,52118.88,51264.47,52118.88,4100],["2023-11-02",52204.32,53229.61,52118.88,52460.64,6500],["2023-11-03",52118.88,53656.81,51264.47,52631.53,2800],["2023-11-06",52460.64,52631.53,52118.88,52204.32,4400],["2023-11-07",52118.88,52289.76,52033.44,52033.44,2000],["2023-11-08",52802.41,52802.41,51691.68,52460.64,5700],["2023-11-09",52460.64,52887.85,52289.76,52375.2,2800],["2023-11-10",52887.85,52887.85,51862.56,51862.56,3100],["2023-11-13",51862.56,52460.64,51862.56,52118.88,1600],["2023-11-14",52887.85,53827.7,52887.85,52973.29,16200],["2023-11-15",55109.31,58270.62,54682.1,54682.1,28900],["2023-11-16",55536.51,55536.51,54767.54,55109.31,2900],["2023-11-17",55536.51,55536.51,54682.1,54682.1,5300],["2023-11-20",54254.9,54682.1,54254.9,54682.1,6300],["2023-11-21",54682.1,55023.87,54682.1,55023.87,1900],["2023-11-22",55109.31,55536.51,55109.31,55451.07,9600],["2023-11-23",55536.51,56305.48,55451.07,55451.07,4100],["2023-11-24",55109.31,55451.07,54682.1,54682.1,4800],["2023-11-27",54852.99,54852.99,54682.1,54852.99,700],["2023-11-28",55451.07,55451.07,54682.1,54682.1,600],["2023-11-29",54254.9,54682.1,54254.9,54425.78,6200],["2023-11-30",54425.78,54767.54,54425.78,54682.1,1900],["2023-12-01",55109.31,55109.31,55023.87,55109.31,16100],["2023-12-04",55963.72,55963.72,55109.31,55194.75,7200],["2023-12-05",54767.54,55109.31,54682.1,55109.31,1100],["2023-12-06",54852.99,55792.83,54852.99,54938.43,5000],["2023-12-07",55109.31,55621.95,54938.43,54938.43,7000],["2023-12-08",55109.31,55536.51,55109.31,55194.75,3300],["2023-12-11",55194.75,55536.51,54852.99,54852.99,1700],["2023-12-12",54938.43,55536.51,54682.1,55536.51,6600],["2023-12-13",55109.31,55451.07,55109.31,55365.63,5500],["2023-12-14",55536.51,55878.27,55365.63,55792.83,6100],["2023-12-15",55792.83,55792.83,55280.19,55280.19,1300],["2023-12-18",55280.19,55280.19,54767.54,54852.99,6000],["2023-12-19",54852.99,54852.99,54852.99,54852.99,2300],["2023-12-20",55792.83,55963.72,55023.87,55023.87,11500],["2023-12-21",55023.87,55109.31,54852.99,55109.31,4600],["2023-12-22",55109.31,55109.31,54767.54,54852.99,3200],["2023-12-25",55109.31,55109.31,54938.43,55109.31,1200],["2023-12-26",55792.83,55792.83,55536.51,55707.39,7300],["2023-12-27",55792.83,55792.83,55536.51,55536.51,5400],["2023-12-28",55792.83,55963.72,55792.83,55963.72,4100],["2023-12-29",55963.72,56134.6,55963.72,55963.72,1800],["2024-01-02",56390.92,56390.92,55963.72,56390.92,3400],["2024-01-03",56390.92,57928.85,56390.92,57928.85,10900],["2024-01-04",58526.94,61773.69,58526.94,60748.4,34700],["2024-01-05",60919.28,61517.37,60919.28,61431.93,12900],["2024-01-08",61431.93,61517.37,59381.35,59381.35,4800],["2024-01-09",58954.14,59381.35,58954.14,59295.91,3500],["2024-01-10",60662.96,60662.96,59295.91,59295.91,2800],["2024-01-11",58954.14,59381.35,58270.62,58270.62,12400],["2024-01-12",59808.55,59808.55,58954.14,58954.14,1300],["2024-01-15",58954.14,63140.74,58099.74,63140.74,15300],["2024-01-16",63140.74,63140.74,60662.96,61004.72,3600],["2024-01-17",61090.16,61859.13,61090.16,61090.16,4900],["2024-01-18",61175.6,61175.6,61175.6,61175.6,749150],["2024-01-19",61346.49,61944.57,60662.96,60748.4,7600],["2024-01-22",60748.4,61431.93,60235.76,60235.76,1700],["2024-01-23",60235.76,61090.16,59893.99,60662.96,755277],["2024-01-24",60662.96,61261.04,60662.96,60748.4,2600],["2024-01-25",60748.4,60748.4,60748.4,60748.4,581400],["2024-01-26",60833.84,60919.28,60833.84,60919.28,2300],["2024-01-29",61004.72,61859.13,60662.96,61517.37,20500],["2024-01-30",61517.37,61602.81,60919.28,61602.81,4800],["2024-01-31",61773.69,61773.69,61346.49,61346.49,9600],["2024-02-01",60662.96,61859.13,60662.96,61517.37,2800],["2024-02-02",61602.81,61602.81,61517.37,61602.81,5500],["2024-02-05",61602.81,61688.25,61602.81,61688.25,7400],["2024-02-06",61517.37,61944.57,61517.37,61944.57,4200],["2024-02-07",63482.51,63482.51,62115.45,62371.77,4200],["2024-02-15",62371.77,62371.77,61517.37,62371.77,5500],["2024-02-16",61944.57,62371.77,61944.57,62286.33,3900],["2024-02-19",62286.33,65789.41,61944.57,62286.33,15200],["2024-02-20",62371.77,62371.77,61261.04,61261.04,15000],["2024-02-21",61090.16,62798.98,61090.16,62798.98,3900],["2024-02-22",62713.54,62798.98,61090.16,61090.16,49200],["2024-02-23",61090.16,61944.57,60662.96,60662.96,26900],["2024-02-26",62371.77,62371.77,60406.64,61517.37,4400],["2024-02-27",62371.77,62371.77,61517.37,61602.81,6300],["2024-02-28",62371.77,62798.98,62030.01,62371.77,22900],["2024-02-29",62371.77,62798.98,61517.37,61602.81,36800],["2024-03-01",61944.57,61944.57,61346.49,61517.37,21900],["2024-03-04",61517.37,62713.54,61517.37,62713.54,27800],["2024-03-05",62713.54,63055.3,62286.33,62884.42,20500],["2024-03-06",62884.42,63226.18,62457.22,62798.98,8100],["2024-03-07",62798.98,63311.62,62628.1,63226.18,15800],["2024-03-08",63226.18,63653.39,63226.18,63653.39,12100],["2024-03-11",63653.39,63653.39,62628.1,63055.3,13500],["2024-03-12",63226.18,63226.18,63055.3,63226.18,6100],["2024-03-13",63226.18,63653.39,62542.66,63226.18,8200],["2024-03-14",63226.18,63653.39,63226.18,63482.51,16000],["2024-03-15",63482.51,63653.39,63140.74,63397.06,1800],["2024-03-18",63140.74,63995.15,62969.86,63140.74,24400],["2024-03-19",63226.18,63226.18,62884.42,62969.86,8800],["2024-03-20",62969.86,62969.86,61517.37,61944.57,10400],["2024-03-21",63281.5,64618.44,63281.5,63727.15,13200],["2024-03-22",63727.15,63727.15,63014.12,63014.12,12800],["2024-03-25",63103.25,63459.76,63014.12,63281.5,3900],["2024-03-26",63103.25,63103.25,62657.6,62835.86,2900],["2024-03-27",62835.86,63014.12,62479.34,62835.86,3300],["2024-03-28",63014.12,63192.38,62746.73,62835.86,7600],["2024-03-29",62835.86,62835.86,62390.22,62479.34,8000],["2024-04-01",62835.86,63103.25,62835.86,62835.86,13800],["2024-04-02",62835.86,62835.86,62568.47,62657.6,11000],["2024-04-03",62835.86,62924.99,62746.73,62746.73,15100],["2024-04-04",62746.73,63014.12,62390.22,62390.22,2800],["2024-04-05",62390.22,62390.22,60161.99,62390.22,10200],["2024-04-08",62390.22,62390.22,60607.64,62301.09,6300],["2024-04-09",62835.86,62835.86,61588.06,61588.06,2300],["2024-04-10",61944.57,61944.57,61944.57,61944.57,2300],["2024-04-11",61944.57,61944.57,60785.9,61409.8,5300],["2024-04-12",61409.8,61766.31,61409.8,61766.31,3000],["2024-04-15",61766.31,61766.31,60607.64,61053.28,14100],["2024-04-16",61142.41,61142.41,59627.22,60607.64,10700],["2024-04-17",60607.64,60875.02,60607.64,60607.64,8900],["2024-04-19",60161.99,60161.99,59359.83,60161.99,10800],["2024-04-22",60161.99,60251.12,60161.99,60161.99,1300],["2024-04-23",60607.64,60607.64,59716.35,59805.48,11100],["2024-04-24",58646.8,60518.51,58646.8,60072.86,2600],["2024-04-25",60072.86,60072.86,59270.7,59270.7,8300],["2024-04-26",59359.83,60607.64,58825.06,58914.19,5800],["2024-05-02",59270.7,59359.83,59092.45,59181.58,11200],["2024-05-03",59181.58,59181.58,57577.26,57933.77,33800],["2024-05-06",58022.9,58022.9,57042.48,57042.48,46700],["2024-05-07",57042.48,57042.48,53388.2,53388.2,192800],["2024-05-08",53477.33,53566.46,53388.2,53477.33,48600],["2024-05-09",53922.97,55527.29,53477.33,55081.65,26900],["2024-05-10",55259.9,55259.9,54368.62,54725.13,31200],["2024-05-13",54546.87,54903.39,54101.23,54903.39,12200],["2024-05-14",55081.65,55081.65,54368.62,54814.26,14900],["2024-05-15",54636.0,54992.52,54636.0,54725.13,6300],["2024-05-16",55081.65,55170.78,54814.26,55081.65,7800],["2024-05-17",55081.65,55259.9,54814.26,55259.9,4900],["2024-05-20",55259.9,55259.9,54903.39,55170.78,6100],["2024-05-21",55259.9,55259.9,54992.52,54992.52,15500],["2024-05-22",54992.52,55705.55,54903.39,55705.55,18300],["2024-05-23",55705.55,55705.55,55259.9,55616.42,10800],["2024-05-24",55616.42,55616.42,54368.62,54368.62,22600],["2024-05-27",54992.52,54992.52,54279.49,54279.49,12600],["2024-05-28",54368.62,55081.65,54279.49,54368.62,7900],["2024-05-29",55259.9,55259.9,54368.62,54368.62,7300],["2024-05-30",54368.62,54814.26,54101.23,54814.26,5100],["2024-05-31",54814.26,54992.52,54814.26,54903.39,10500],["2024-06-03",54903.39,55170.78,54636.0,54725.13,9100],["2024-06-04",54725.13,54992.52,54725.13,54992.52,4900],["2024-06-05",55081.65,55259.9,54992.52,55259.9,20300],["2024-06-06",55259.9,57042.48,55170.78,56507.71,10700],["2024-06-07",56596.84,58379.42,56596.84,57933.77,26700],["2024-06-10",58379.42,58735.93,57933.77,57933.77,18000],["2024-06-11",57933.77,58379.42,57131.61,57131.61,5600],["2024-06-12",57131.61,57933.77,57131.61,57399.0,7900],["2024-06-13",57399.0,57933.77,56864.22,56864.22,8200],["2024-06-14",56864.22,57755.51,56151.19,56151.19,4800],["2024-06-17",56151.19,56596.84,54368.62,56596.84,9800],["2024-06-18",57933.77,57933.77,56151.19,56596.84,11600],["2024-06-19",56685.97,56685.97,56151.19,56151.19,10900],["2024-06-20",56151.19,56151.19,55259.9,55527.29,5400],["2024-06-21",56775.1,56775.1,55527.29,56151.19,3900],["2024-06-24",56151.19,56329.45,55794.68,56151.19,16500],["2024-06-25",56596.84,56596.84,55705.55,55705.55,5200],["2024-06-26",56151.19,56151.19,55972.94,56151.19,2200],["2024-06-27",57399.0,57399.0,55794.68,55794.68,2900],["2024-06-28",55794.68,55972.94,55705.55,55972.94,2600],["2024-07-01",55972.94,55972.94,55527.29,55527.29,1600],["2024-07-02",55349.03,56062.06,55349.03,56062.06,1500],["2024-07-03",56062.06,56151.19,54546.87,56151.19,5100],["2024-07-04",56507.71,56507.71,55794.68,56418.58,5600],["2024-07-05",56418.58,56596.84,55705.55,55972.94,16000],["2024-07-08",55972.94,56596.84,55972.94,56240.32,4500],["2024-07-09",56240.32,56507.71,56151.19,56151.19,5100],["2024-07-10",56151.19,56151.19,55972.94,56151.19,12800],["2024-07-11",56151.19,56329.45,56151.19,56240.32,4000],["2024-07-12",56240.32,56418.58,55705.55,56329.45,7400],["2024-07-15",56507.71,61498.93,56507.71,61320.67,44800],["2024-07-16",61053.28,66133.63,59359.83,64885.82,67300],["2024-07-17",64885.82,65509.73,59627.22,59983.74,27200],["2024-07-18",59983.74,60607.64,56151.19,57666.38,20300],["2024-07-19",56240.32,59716.35,56240.32,57933.77,4400],["2024-07-22",57933.77,57933.77,54814.26,54992.52,41400],["2024-07-23",56418.58,59716.35,55527.29,56596.84,8700],["2024-07-24",56596.84,56685.97,55349.03,56685.97,6500],["2024-07-25",56685.97,56685.97,55883.81,56596.84,8500],["2024-07-26",56596.84,57220.74,56151.19,57220.74,6600],["2024-07-29",61498.93,61498.93,57042.48,57131.61,2000],["2024-07-30",57131.61,57131.61,56596.84,56596.84,3200],["2024-07-31",56685.97,57933.77,56418.58,56418.58,3100],["2024-08-01",57666.38,57666.38,55705.55,55705.55,5200],["2024-08-02",55616.42,57488.13,55259.9,57220.74,5900],["2024-08-05",57220.74,57220.74,55616.42,55794.68,10700],["2024-08-06",55705.55,56062.06,55259.9,56062.06,9800],["2024-08-07",55705.55,56151.19,55705.55,56151.19,1100],["2024-08-08",56151.19,56151.19,55081.65,55794.68,8400],["2024-08-09",57399.0,57399.0,57042.48,57309.87,4400],["2024-08-12",55794.68,56418.58,55705.55,56418.58,9500],["2024-08-13",57042.48,57042.48,55972.94,55972.94,2100],["2024-08-14",55972.94,56864.22,55972.94,55972.94,6400],["2024-08-15",55972.94,56151.19,55972.94,56151.19,5400],["2024-08-16",56151.19,56151.19,55972.94,56151.19,5800],["2024-08-19",56151.19,57666.38,55972.94,57042.48,6700],["2024-08-20",57042.48,57042.48,56596.84,56596.84,2200],["2024-08-21",56596.84,56596.84,56151.19,56240.32,3400],["2024-08-22",57309.87,57488.13,56062.06,56596.84,5600],["2024-08-23",56507.71,56507.71,56151.19,56240.32,3400],["2024-08-26",56151.19,56864.22,56151.19,56507.71,9300],["2024-08-27",56507.71,56685.97,56151.19,56685.97,4700],["2024-08-28",57042.48,57042.48,56151.19,56418.58,6300],["2024-08-29",56507.71,56864.22,56507.71,56864.22,900],["2024-08-30",56329.45,57844.64,56329.45,57220.74,5900],["2024-09-04",57220.74,57220.74,56953.35,56953.35,10400],["2024-09-05",57042.48,57042.48,56418.58,56507.71,7300],["2024-09-06",56507.71,56953.35,56507.71,56953.35,3400],["2024-09-09",56953.35,57844.64,56151.19,57042.48,22600],["2024-09-10",56329.45,57042.48,56329.45,56953.35,1400],["2024-09-11",56685.97,56685.97,56240.32,56507.71,5300],["2024-09-12",57042.48,57042.48,56507.71,56507.71,3200],["2024-09-13",56507.71,57042.48,56240.32,56685.97,6500],["2024-09-16",56685.97,56864.22,56596.84,56685.97,5700],["2024-09-17",56685.97,57042.48,56240.32,57042.48,8400],["2024-09-18",57042.48,57220.74,56596.84,57042.48,4300],["2024-09-19",57042.48,57042.48,56507.71,56596.84,7900],["2024-09-20",57042.48,57042.48,56418.58,56418.58,20800],["2024-09-23",56151.19,56240.32,55705.55,55794.68,68000],["2024-09-24",55972.94,56151.19,55972.94,56062.06,6500],["2024-09-25",56151.19,56151.19,55972.94,56151.19,22900],["2024-09-26",56151.19,56151.19,55705.55,55972.94,19200],["2024-09-27",55972.94,55972.94,55170.78,55259.9,61000],["2024-09-30",55259.9,56596.84,55259.9,55349.03,20600],["2024-10-01",55349.03,55438.16,55170.78,55438.16,32000],["2024-10-02",55438.16,55438.16,54903.39,55259.9,44000],["2024-10-03",55259.9,55349.03,55081.65,55170.78,11400],["2024-10-04",55259.9,55259.9,55081.65,55170.78,3500],["2024-10-07",55170.78,56151.19,54814.26,55883.81,18300],["2024-10-08",55883.81,55883.81,54814.26,55259.9,24700],["2024-10-09",55259.9,55259.9,54814.26,54814.26,8600],["2024-10-10",54814.26,54814.26,53922.97,54546.87,49800],["2024-10-11",54368.62,54368.62,53388.2,53477.33,61600],["2024-10-14",53477.33,53922.97,53388.2,53477.33,25100],["2024-10-15",53566.46,53655.59,53388.2,53477.33,9400],["2024-10-16",53477.33,53922.97,53299.07,53388.2,5900],["2024-10-17",53388.2,53477.33,53299.07,53388.2,15700],["2024-10-18",53388.2,53566.46,53299.07,53299.07,11400],["2024-10-21",53299.07,53477.33,53209.94,53209.94,24000],["2024-10-22",53209.94,53388.2,52942.55,53388.2,18300],["2024-10-23",53388.2,53388.2,52942.55,53120.81,7700],["2024-10-24",53120.81,53655.59,52942.55,53209.94,19200],["2024-10-25",53209.94,53477.33,53031.68,53299.07,9800],["2024-10-28",53655.59,55259.9,53299.07,53477.33,21300],["2024-10-29",54279.49,54279.49,53477.33,53566.46,6600],["2024-10-30",53566.46,53566.46,53477.33,53477.33,10400],["2024-10-31",53477.33,53477.33,53299.07,53299.07,5900],["2024-11-01",53477.33,53477.33,53031.68,53299.07,7200],["2024-11-04",52853.43,53209.94,51694.75,51694.75,20500],["2024-11-05",51873.01,53209.94,51694.75,53209.94,18400],["2024-11-06",53120.81,53209.94,52496.91,53209.94,6900],["2024-11-07",52853.43,53299.07,52675.17,52675.17,4700],["2024-11-08",52675.17,52675.17,51694.75,51694.75,19300],["2024-11-11",51694.75,52586.04,51249.11,51694.75,8200],["2024-11-12",51873.01,51873.01,51516.49,51694.75,11300],["2024-11-13",52140.39,52140.39,51516.49,51694.75,6100],["2024-11-14",51694.75,51694.75,51516.49,51694.75,5900],["2024-11-15",51694.75,56596.84,51694.75,51694.75,45100],["2024-11-18",51605.62,51694.75,51427.36,51694.75,5800],["2024-11-19",51783.88,52318.65,51427.36,51605.62,23300],["2024-11-20",51694.75,51694.75,51338.23,51694.75,14000],["2024-11-21",51694.75,51694.75,51427.36,51694.75,5200],["2024-11-22",51694.75,51694.75,51605.62,51605.62,4700],["2024-11-25",51694.75,51694.75,51427.36,51427.36,3900],["2024-11-26",51694.75,51783.88,51338.23,51516.49,9200],["2024-11-27",52140.39,52140.39,51249.11,51338.23,3700],["2024-11-28",51516.49,53477.33,51338.23,51516.49,25200],["2024-11-29",51605.62,51694.75,51427.36,51516.49,6800],["2024-12-02",51873.01,51873.01,51427.36,51427.36,28000],["2024-12-03",51694.75,51783.88,51516.49,51694.75,11600],["2024-12-04",51783.88,55259.9,51694.75,53477.33,42100],["2024-12-05",54368.62,54368.62,51694.75,52496.91,44300],["2024-12-06",52586.04,52586.04,52140.39,52496.91,4800],["2024-12-09",52586.04,52853.43,51516.49,51516.49,50600],["2024-12-10",51694.75,53120.81,51694.75,51694.75,22600],["2024-12-11",52318.65,52318.65,51694.75,51694.75,25200],["2024-12-12",51694.75,52407.78,51694.75,51694.75,26100],["2024-12-13",51694.75,51694.75,51516.49,51605.62,15800],["2024-12-16",51694.75,52229.52,51605.62,51605.62,22800],["2024-12-17",51694.75,51783.88,51516.49,51694.75,17600],["2024-12-18",51694.75,51783.88,51694.75,51694.75,11700],["2024-12-19",51694.75,51783.88,51694.75,51694.75,10600],["2024-12-20",51694.75,52051.27,51605.62,51694.75,8000],["2024-12-23",51873.01,52051.27,51516.49,51605.62,17500],["2024-12-24",51605.62,52229.52,51516.49,51516.49,21800],["2024-12-25",51605.62,51783.88,51516.49,51694.75,32300],["2024-12-26",51783.88,51783.88,51605.62,51694.75,8600],["2024-12-27",51694.75,52496.91,51427.36,51516.49,25400],["2024-12-30",51516.49,51694.75,51427.36,51427.36,22100],["2024-12-31",51516.49,51962.14,51516.49,51962.14,8800],["2025-01-02",52051.27,56507.71,51427.36,51516.49,24400],["2025-01-03",51516.49,51962.14,51338.23,51605.62,15100],["2025-01-06",51605.62,51605.62,51249.11,51338.23,10500],["2025-01-07",51338.23,51338.23,50714.33,50714.33,13100],["2025-01-08",50803.46,51249.11,50625.2,50803.46,2100],["2025-01-09",50803.46,50892.59,50714.33,50714.33,5200],["2025-01-10",50714.33,50714.33,50625.2,50714.33,1000],["2025-01-13",50714.33,50803.46,50268.69,50357.82,11400],["2025-01-14",50536.07,50625.2,50357.82,50357.82,8700],["2025-01-15",50357.82,50803.46,50357.82,50446.95,7200],["2025-01-16",51605.62,51605.62,50357.82,50536.07,8600],["2025-01-17",51159.98,51159.98,50625.2,50625.2,400],["2025-01-20",50803.46,50803.46,50357.82,50357.82,9300],["2025-01-21",50357.82,50714.33,50179.56,50179.56,15900],["2025-01-22",50446.95,50625.2,50090.43,50179.56,10800],["2025-01-23",50625.2,51605.62,49912.17,51249.11,35500],["2025-01-24",51249.11,51249.11,50714.33,51249.11,4500],["2025-02-03",51249.11,51338.23,51070.85,51249.11,5500],["2025-02-04",51249.11,51249.11,50981.72,51070.85,11100],["2025-02-05",51159.98,51605.62,51070.85,51427.36,11000],["2025-02-06",51605.62,52051.27,51427.36,51427.36,14200],["2025-02-07",51783.88,52942.55,51783.88,52318.65,28900],["2025-02-10",52853.43,53922.97,52675.17,53477.33,33900],["2025-02-11",53833.84,56596.84,53209.94,54814.26,36900],["2025-02-12",55259.9,55527.29,54368.62,54814.26,23500],["2025-02-13",54814.26,55259.9,53744.71,54725.13,21300],["2025-02-14",54725.13,54814.26,54725.13,54725.13,21200],["2025-02-17",54725.13,54725.13,53120.81,54368.62,13800],["2025-02-18",54368.62,54368.62,53299.07,53922.97,7500],["2025-02-19",53922.97,53922.97,53031.68,53209.94,26000],["2025-02-20",53209.94,53566.46,53209.94,53566.46,6200],["2025-02-21",53477.33,53477.33,53388.2,53388.2,7000],["2025-02-24",53388.2,54012.1,53388.2,54012.1,22600],["2025-02-25",54012.1,54012.1,53744.71,53833.84,11700],["2025-02-26",53922.97,54190.36,53833.84,53833.84,11200],["2025-02-27",53922.97,53922.97,53655.59,53922.97,21200],["2025-02-28",53922.97,54368.62,53922.97,54279.49,6300],["2025-03-03",54279.49,54368.62,53922.97,53922.97,8400],["2025-03-04",54636.0,55081.65,54368.62,54546.87,20700],["2025-03-05",54546.87,54814.26,54012.1,54546.87,9000],["2025-03-06",54992.52,55616.42,54903.39,55081.65,36200],["2025-03-07",55170.78,55438.16,54992.52,55438.16,29000],["2025-03-10",55527.29,56062.06,55259.9,55883.81,30900],["2025-03-11",55794.68,55972.94,55438.16,55794.68,27800],["2025-03-12",55883.81,55972.94,55438.16,55705.55,21000],["2025-03-13",55527.29,55705.55,55170.78,55259.9,21400],["2025-03-14",55170.78,55705.55,55170.78,55438.16,38400],["2025-03-17",55705.55,55705.55,55259.9,55259.9,20200],["2025-03-18",55527.29,56596.84,55527.29,55972.94,59800],["2025-03-19",55794.68,55972.94,55259.9,55527.29,29300],["2025-03-20",55527.29,55972.94,55259.9,55259.9,32600],["2025-03-21",55259.9,57133.12,54323.3,54604.28,40000],["2025-03-24",54604.28,54697.94,54042.31,54323.3,27500],["2025-03-25",54323.3,54697.94,54229.64,54697.94,22400],["2025-03-26",54697.94,54978.92,54604.28,54978.92,30300],["2025-03-27",54978.92,55540.89,54978.92,55072.58,24600],["2025-03-28",55259.9,55259.9,54697.94,54978.92,14300],["2025-03-31",54978.92,54978.92,54697.94,54791.6,9200],["2025-04-01",54791.6,55259.9,54697.94,54978.92,16700],["2025-04-02",54978.92,55447.23,54885.26,55447.23,17100],["2025-04-03",55259.9,55259.9,52262.76,52543.74,57100],["2025-04-04",52543.74,53105.71,51513.47,53105.71,31300],["2025-04-08",52824.72,52918.38,49921.24,50108.56,31800],["2025-04-09",48703.65,50202.22,45893.82,49640.25,29800],["2025-04-10",50108.56,54604.28,50108.56,54604.28,38800],["2025-04-11",55259.9,55259.9,52918.38,53386.69,12600],["2025-04-14",53386.69,53386.69,52543.74,52824.72,12000],["2025-04-15",52824.72,52824.72,51419.81,51513.47,29800],["2025-04-16",51513.47,51513.47,48703.65,50576.86,56100],["2025-04-17",49265.61,51700.79,48890.97,51326.15,14600],["2025-04-18",51513.47,52637.4,50951.51,51326.15,6300],["2025-04-21",51513.47,51513.47,50202.22,50576.86,6300],["2025-04-22",50576.86,51138.83,49452.93,49546.59,23500],["2025-04-23",50576.86,51138.83,49921.24,49921.24,2600],["2025-04-24",49921.24,50576.86,49921.24,50576.86,8000],["2025-04-25",50576.86,50670.52,50389.54,50670.52,7300],["2025-04-28",50670.52,51138.83,49171.95,50857.84,9700],["2025-04-29",50857.84,51045.17,50670.52,50670.52,2000],["2025-05-05",50670.52,50857.84,50295.88,50857.84,6100],["2025-05-06",50295.88,50857.84,50295.88,50857.84,7500],["2025-05-07",50670.52,50857.84,49827.58,49827.58,9000],["2025-05-08",50576.86,50576.86,49827.58,50389.54,2600],["2025-05-09",50389.54,50483.2,50108.56,50483.2,7600],["2025-05-12",50483.2,50764.18,50389.54,50670.52,6700],["2025-05-13",50764.18,50764.18,50670.52,50764.18,5800],["2025-05-14",50764.18,50951.51,50483.2,50483.2,13300],["2025-05-15",50857.84,51138.83,50857.84,50857.84,10300],["2025-05-16",50857.84,50857.84,50576.86,50670.52,5900],["2025-05-19",50857.84,50951.51,50670.52,50670.52,5400],["2025-05-20",50576.86,50670.52,50483.2,50576.86,10400],["2025-05-21",50576.86,50670.52,50483.2,50576.86,9100],["2025-05-22",50483.2,50576.86,50202.22,50483.2,14900],["2025-05-23",50389.54,50670.52,50014.9,50483.2,23500],["2025-05-26",50108.56,50670.52,50108.56,50576.86,3200],["2025-05-27",50576.86,51045.17,50576.86,50670.52,14300],["2025-05-28",50670.52,51045.17,50295.88,50295.88,11200],["2025-05-29",50295.88,50670.52,50202.22,50670.52,6900],["2025-05-30",50389.54,50483.2,50202.22,50202.22,8900],["2025-06-02",50202.22,50389.54,50108.56,50202.22,9100],["2025-06-03",50202.22,50295.88,50108.56,50108.56,2800],["2025-06-04",50295.88,50295.88,50014.9,50295.88,5800],["2025-06-05",50295.88,50295.88,50108.56,50202.22,4100],["2025-06-06",50202.22,50202.22,50014.9,50202.22,3200],["2025-06-09",50202.22,50389.54,50202.22,50202.22,2100],["2025-06-10",50483.2,50483.2,50295.88,50295.88,2500],["2025-06-11",50014.9,50108.56,49921.24,50014.9,5300],["2025-06-12",50014.9,50389.54,49733.91,50014.9,6800],["2025-06-13",50014.9,50014.9,49171.95,49452.93,13500],["2025-06-16",48797.31,49265.61,48703.65,49171.95,7500],["2025-06-17",49265.61,50202.22,49265.61,49452.93,5500],["2025-06-18",49359.27,49640.25,48984.63,49640.25,3800],["2025-06-19",49921.24,49921.24,49640.25,49827.58,2300],["2025-06-20",49827.58,49921.24,49827.58,49827.58,4300],["2025-06-23",49827.58,49921.24,49640.25,49640.25,10000],["2025-06-24",49640.25,49827.58,49546.59,49546.59,2500],["2025-06-25",49546.59,49733.91,49546.59,49733.91,1000],["2025-06-26",49452.93,49452.93,49359.27,49452.93,1000],["2025-06-27",49265.61,49359.27,49265.61,49359.27,2100],["2025-06-30",50483.2,51045.17,49921.24,49921.24,6300],["2025-07-01",49921.24,50014.9,49921.24,50014.9,8400],["2025-07-02",50108.56,50108.56,49733.91,49921.24,2700],["2025-07-03",50202.22,50202.22,50014.9,50014.9,3600],["2025-07-04",50014.9,50108.56,50014.9,50014.9,1400],["2025-07-07",50014.9,50014.9,49640.25,49827.58,15100],["2025-07-08",49827.58,49827.58,49546.59,49640.25,16700],["2025-07-09",44676.23,49640.25,44676.23,49546.59,17800],["2025-07-10",49452.93,50014.9,49452.93,50014.9,10900],["2025-07-11",50108.56,50202.22,49827.58,49921.24,8500],["2025-07-14",49921.24,50108.56,49546.59,49640.25,16600],["2025-07-15",49546.59,49640.25,49546.59,49546.59,14500],["2025-07-16",49546.59,49827.58,49452.93,49452.93,6500],["2025-07-17",49640.25,49640.25,49452.93,49640.25,10000],["2025-07-18",49640.25,49640.25,49452.93,49640.25,7400],["2025-07-21",49640.25,49640.25,49359.27,49546.59,6300],["2025-07-22",49452.93,49640.25,49452.93,49546.59,7700],["2025-07-23",49452.93,49546.59,49452.93,49546.59,9600],["2025-07-24",49546.59,49640.25,49452.93,49546.59,12900],["2025-07-25",49452.93,49640.25,49452.93,49640.25,10200],["2025-07-28",49921.24,49921.24,49452.93,49640.25,24400],["2025-07-29",49640.25,49640.25,49265.61,49265.61,20500],["2025-07-30",49359.27,49452.93,48703.65,49359.27,10700],["2025-07-31",48890.97,49359.27,48703.65,49171.95,7500],["2025-08-01",49171.95,49359.27,49171.95,49171.95,1500],["2025-08-04",49171.95,49359.27,49171.95,49359.27,5500],["2025-08-05",49171.95,49171.95,48797.31,48890.97,22200],["2025-08-06",48984.63,48984.63,48703.65,48890.97,9600],["2025-08-07",48890.97,49640.25,48890.97,48984.63,15600],["2025-08-08",48984.63,49078.29,48797.31,49078.29,11700],["2025-08-11",49078.29,49078.29,48890.97,48984.63,12400],["2025-08-12",48984.63,49078.29,48890.97,48984.63,24500],["2025-08-13",48984.63,48984.63,48797.31,48890.97,11300],["2025-08-14",48890.97,48984.63,48703.65,48890.97,21700],["2025-08-15",48890.97,48984.63,48609.98,48703.65,18000],["2025-08-18",48984.63,49359.27,47954.36,49171.95,41200],["2025-08-19",48984.63,49078.29,48609.98,48703.65,14700],["2025-08-20",48703.65,48703.65,48235.34,48422.66,9200],["2025-08-21",48048.02,53012.04,48048.02,49640.25,122500],["2025-08-22",50202.22,50202.22,48797.31,48797.31,2300],["2025-08-25",48797.31,49827.58,48797.31,49078.29,20300],["2025-08-26",49078.29,49078.29,48703.65,48984.63,5800],["2025-08-27",48984.63,49078.29,48703.65,48984.63,5800],["2025-08-28",49171.95,49171.95,48703.65,49078.29,11000],["2025-08-29",48890.97,49078.29,48890.97,49078.29,3600],["2025-09-03",47860.7,49078.29,46924.09,48797.31,4700],["2025-09-04",48797.31,48797.31,48609.98,48797.31,7000],["2025-09-05",48797.31,48797.31,48703.65,48703.65,5200],["2025-09-08",48703.65,49452.93,48516.32,49359.27,24800],["2025-09-09",48797.31,49359.27,48703.65,48890.97,5500],["2025-09-10",48984.63,49078.29,48984.63,48984.63,19200],["2025-09-11",49546.59,49733.91,49171.95,49640.25,15900],["2025-09-12",50014.9,50108.56,49546.59,50108.56,27200],["2025-09-15",50576.86,51513.47,50576.86,51045.17,27600],["2025-09-16",51045.17,51138.83,50389.54,50764.18,8700],["2025-09-17",50951.51,50951.51,50576.86,50576.86,2600],["2025-09-18",50295.88,50389.54,50108.56,50389.54,12200],["2025-09-19",50389.54,50576.86,50108.56,50202.22,4400],["2025-09-22",50295.88,50483.2,50202.22,50202.22,20400],["2025-09-23",50202.22,50576.86,50202.22,50295.88,9400],["2025-09-24",50295.88,50764.18,50295.88,50576.86,7400],["2025-09-25",50857.84,50857.84,50295.88,50295.88,11900],["2025-09-26",50670.52,50670.52,50295.88,50295.88,9300],["2025-09-29",50389.54,50576.86,50295.88,50295.88,56000],["2025-09-30",50670.52,50670.52,50108.56,50108.56,9000],["2025-10-01",50108.56,50576.86,50108.56,50576.86,5400],["2025-10-02",50576.86,50576.86,50108.56,50108.56,9200],["2025-10-03",49733.91,49733.91,49452.93,49546.59,4200],["2025-10-06",49546.59,49921.24,49546.59,49827.58,13000],["2025-10-07",49827.58,49827.58,49546.59,49640.25,4400],["2025-10-08",49452.93,50014.9,48703.65,49640.25,22500],["2025-10-09",47860.7,50576.86,44957.21,49640.25,213800],["2025-10-10",50576.86,50576.86,49827.58,49827.58,15000],["2025-10-13",49733.91,49827.58,46830.43,49546.59,15500],["2025-10-14",49546.59,49546.59,49171.95,49359.27,15400],["2025-10-15",49359.27,49359.27,49171.95,49359.27,14200],["2025-10-16",49359.27,49359.27,48703.65,49359.27,11000],["2025-10-17",48797.31,49359.27,48703.65,48890.97,5700],["2025-10-20",49265.61,49265.61,48048.02,48890.97,5000],["2025-10-21",48984.63,48984.63,47579.71,48609.98,29900],["2025-10-22",50108.56,50108.56,44020.6,48609.98,12900],["2025-10-23",48609.98,49171.95,48516.32,48984.63,8700],["2025-10-24",48703.65,48984.63,48048.02,48703.65,6200],["2025-10-27",48703.65,48703.65,48048.02,48609.98,4700],["2025-10-28",48422.66,48609.98,47673.38,48422.66,6900],["2025-10-29",48235.34,48516.32,47767.04,48422.66,4600],["2025-10-30",48422.66,48422.66,47767.04,48329.0,9200],["2025-10-31",48048.02,48329.0,47860.7,48329.0,9200],["2025-11-03",48235.34,48609.98,47767.04,47767.04,2400],["2025-11-04",47860.7,47860.7,47579.71,47767.04,6000],["2025-11-05",48703.65,48703.65,47392.39,47579.71,13400],["2025-11-06",48703.65,50108.56,47579.71,47673.38,4200],["2025-11-07",50108.56,50108.56,46830.43,46830.43,37200],["2025-11-10",47205.07,47205.07,46830.43,46830.43,12200],["2025-11-11",46830.43,46924.09,46455.78,46830.43,6100],["2025-11-12",46830.43,46830.43,46549.45,46643.11,7800],["2025-11-13",47205.07,50576.86,47205.07,48516.32,217900],["2025-11-14",48703.65,48703.65,48516.32,48516.32,5200],["2025-11-17",49452.93,49452.93,47767.04,47767.04,3900],["2025-11-18",47767.04,48703.65,47767.04,48516.32,5700],["2025-11-19",48329.0,48516.32,48329.0,48516.32,600],["2025-11-20",47767.04,48890.97,47767.04,48890.97,6600],["2025-11-21",48890.97,48890.97,47860.7,48703.65,600],["2025-11-24",47767.04,48703.65,47767.04,48703.65,5000],["2025-11-25",48703.65,48703.65,48235.34,48235.34,2100],["2025-11-26",48703.65,48703.65,48235.34,48235.34,12600],["2025-11-27",48235.34,48235.34,48235.34,48235.34,0],["2025-11-28",48422.66,48422.66,48048.02,48235.34,5700],["2025-12-01",48235.34,48235.34,48235.34,48235.34,1200],["2025-12-02",48141.68,48141.68,48048.02,48048.02,1000],["2025-12-03",48048.02,48048.02,47954.36,48048.02,3100],["2025-12-04",48048.02,48141.68,48048.02,48141.68,1000],["2025-12-05",48329.0,48329.0,48048.02,48048.02,6700],["2025-12-08",48048.02,48609.98,48048.02,48329.0,700],["2025-12-09",48329.0,48329.0,47954.36,48235.34,12300],["2025-12-10",48235.34,48329.0,47767.04,48329.0,4200],["2025-12-11",47954.36,48048.02,47954.36,48048.02,300],["2025-12-12",48048.02,48048.02,47767.04,47767.04,4300],["2025-12-15",47767.04,48235.34,47767.04,47860.7,2500],["2025-12-16",48235.34,48235.34,47767.04,48048.02,3100],["2025-12-17",48048.02,48048.02,47954.36,47954.36,2900],["2025-12-18",47954.36,48141.68,47673.38,48141.68,18200],["2025-12-19",48141.68,48235.34,44488.91,48141.68,104400],["2025-12-22",48235.34,48235.34,47954.36,47954.36,4000],["2025-12-23",47954.36,48329.0,47954.36,48235.34,13100],["2025-12-24",48235.34,48516.32,48048.02,48516.32,5700],["2025-12-25",48609.98,48797.31,48516.32,48797.31,21100],["2025-12-26",48235.34,48703.65,48235.34,48703.65,6600],["2025-12-29",48516.32,48516.32,48422.66,48422.66,2800],["2025-12-30",48516.32,48609.98,48516.32,48609.98,1800],["2025-12-31",48703.65,49640.25,48703.65,49452.93,13700],["2026-01-05",48984.63,49640.25,48703.65,49640.25,17600],["2026-01-06",49733.91,49733.91,49640.25,49640.25,500],["2026-01-07",48797.31,49733.91,48797.31,49733.91,9500],["2026-01-08",49733.91,50108.56,49640.25,49827.58,16600],["2026-01-09",49265.61,49733.91,49265.61,49733.91,1400],["2026-01-12",49640.25,49921.24,49171.95,49921.24,7100],["2026-01-13",49921.24,50202.22,49640.25,50108.56,9100],["2026-01-14",50108.56,51045.17,50108.56,51045.17,28000],["2026-01-15",51138.83,51513.47,50670.52,51045.17,5600],["2026-01-16",51419.81,51419.81,51045.17,51045.17,8400],["2026-01-19",50764.18,51232.49,50764.18,51232.49,13000],["2026-01-20",51232.49,51700.79,51232.49,51700.79,20600],["2026-01-21",51981.77,56196.51,51981.77,55072.58,48900],["2026-01-22",54604.28,56571.16,54510.62,55259.9,28600],["2026-01-23",55259.9,59942.95,55259.9,59193.66,100700],["2026-01-26",58912.68,58912.68,55259.9,56196.51,36500],["2026-01-27",56196.51,57133.12,55447.23,57133.12,48400],["2026-01-28",57133.12,57133.12,56102.85,56945.8,12400],["2026-01-29",56945.8,57039.46,56196.51,56852.14,11900],["2026-01-30",56290.17,57039.46,56196.51,56945.8,24500],["2026-02-02",56945.8,57039.46,56196.51,57039.46,15500],["2026-02-03",57133.12,58538.03,57133.12,58350.71,27400],["2026-02-04",58350.71,58350.71,57882.41,58257.05,21900],["2026-02-05",58444.37,58538.03,57226.78,58444.37,25600],["2026-02-06",58444.37,59287.32,57226.78,59287.32,43800],["2026-02-09",59287.32,59474.64,58631.7,59380.98,31400],["2026-02-10",59380.98,59380.98,58725.36,59380.98,26800],["2026-02-11",59380.98,60130.27,59006.34,59380.98,85500],["2026-02-12",59380.98,59380.98,58538.03,59287.32,32400],["2026-02-13",59287.32,59287.32,58819.02,58819.02,14200],["2026-02-23",58819.02,59661.97,58819.02,59100.0,48000],["2026-02-24",59006.34,59006.34,58350.71,59006.34,25400],["2026-02-25",58350.71,59006.34,58257.05,58819.02,15900],["2026-02-26",58631.7,58912.68,58538.03,58819.02,9700],["2026-02-27",58631.7,59755.63,58538.03,58912.68,23000],["2026-03-02",58069.73,58444.37,55728.21,58069.73,19400],["2026-03-03",58069.73,58350.71,57601.43,58163.39,17000],["2026-03-04",58163.39,58350.71,57414.1,58350.71,19000],["2026-03-05",58912.68,59006.34,58538.03,59006.34,22300],["2026-03-06",56945.8,59193.66,56945.8,58912.68,18100],["2026-03-09",53105.71,61722.5,53105.71,57133.12,21100],["2026-03-10",53480.35,60411.25,53480.35,59193.66,45500],["2026-03-11",59100.0,59474.64,56290.17,59287.32,3800],["2026-03-12",58069.73,59006.34,58069.73,58819.02,4200],["2026-03-13",57039.46,58912.68,57039.46,58538.03,4500],["2026-03-16",58538.03,59474.64,58069.73,58631.7,26300],["2026-03-17",58725.36,59100.0,58538.03,58631.7,21500],["2026-03-18",58819.02,59942.95,58444.37,59568.3,59000],["2026-03-19",59568.3,59942.95,59006.34,59100.0,14800],["2026-03-20",59100.0,59300.0,54000.0,59300.0,77300],["2026-03-23",57300.0,57300.0,55800.0,56200.0,13000],["2026-03-24",57500.0,57500.0,54700.0,54700.0,7300],["2026-03-25",54600.0,55500.0,54500.0,55500.0,12500],["2026-03-26",55300.0,55600.0,55300.0,55300.0,8000],["2026-03-27",55100.0,55300.0,55100.0,55200.0,4000],["2026-03-30",55300.0,55300.0,54500.0,54700.0,3400],["2026-03-31",54700.0,54900.0,54500.0,54800.0,2900],["2026-04-01",54900.0,55900.0,54900.0,55900.0,3600],["2026-04-02",55900.0,55900.0,54800.0,55300.0,6700],["2026-04-03",55300.0,55400.0,54800.0,55200.0,2200],["2026-04-06",56000.0,56000.0,54800.0,55200.0,1200],["2026-04-07",54900.0,54900.0,54700.0,54900.0,2900],["2026-04-08",54900.0,55000.0,54700.0,54900.0,6000],["2026-04-09",54800.0,55100.0,54700.0,55100.0,3600],["2026-04-10",55000.0,55000.0,54200.0,54400.0,8800],["2026-04-13",54400.0,55000.0,53900.0,55000.0,5600],["2026-04-14",55000.0,56900.0,54500.0,54500.0,6000],["2026-04-15",54500.0,54500.0,54000.0,54400.0,8000],["2026-04-16",54400.0,55000.0,54100.0,54900.0,2100],["2026-04-17",54900.0,54900.0,54500.0,54900.0,500],["2026-04-20",54500.0,55100.0,54500.0,54900.0,3900],["2026-04-21",55000.0,57500.0,55000.0,57000.0,43300],["2026-04-22",57900.0,57900.0,57200.0,57200.0,16400],["2026-04-23",57500.0,57800.0,57000.0,57800.0,18900],["2026-04-24",57900.0,59000.0,57900.0,58100.0,10700],["2026-04-28",58100.0,59400.0,58100.0,58300.0,6300],["2026-04-29",58300.0,58500.0,58200.0,58500.0,12100],["2026-05-04",60000.0,60500.0,59300.0,59700.0,21400],["2026-05-05",59500.0,59700.0,58900.0,59500.0,13100],["2026-05-06",59400.0,59700.0,59100.0,59200.0,7100],["2026-05-07",60000.0,60000.0,59200.0,59400.0,5500],["2026-05-08",59400.0,59900.0,59300.0,59500.0,7000],["2026-05-11",58300.0,59800.0,58300.0,59400.0,8200],["2026-05-12",59400.0,59400.0,59300.0,59300.0,1400],["2026-05-13",59300.0,59500.0,59300.0,59300.0,11700],["2026-05-14",59400.0,59400.0,59100.0,59100.0,1000],["2026-05-15",58500.0,58900.0,58200.0,58600.0,4700],["2026-05-18",58700.0,58700.0,58200.0,58700.0,4800],["2026-05-19",58000.0,59100.0,57800.0,58000.0,9500],["2026-05-20",57100.0,59000.0,57000.0,57200.0,6800],["2026-05-21",57200.0,58500.0,57200.0,58500.0,1200],["2026-05-22",57100.0,58500.0,57100.0,58300.0,2200],["2026-05-25",58300.0,58800.0,57600.0,58800.0,2000],["2026-05-26",58800.0,59000.0,58000.0,58100.0,3200],["2026-05-27",58100.0,58100.0,57900.0,57900.0,4200],["2026-05-28",57900.0,58400.0,57600.0,57800.0,1200],["2026-05-29",57800.0,57800.0,57700.0,57800.0,3100],["2026-06-01",58000.0,58600.0,57500.0,58400.0,16100],["2026-06-02",58200.0,59100.0,58200.0,58600.0,4800],["2026-06-03",58000.0,58700.0,58000.0,58000.0,3500],["2026-06-04",58700.0,58900.0,57700.0,58900.0,8600],["2026-06-05",59000.0,59000.0,58200.0,58600.0,5700],["2026-06-08",58300.0,59000.0,58300.0,59000.0,18500],["2026-06-09",59000.0,60000.0,59000.0,60000.0,18300],["2026-06-10",59800.0,60400.0,59300.0,60200.0,7000],["2026-06-11",59800.0,62600.0,59800.0,62400.0,19400],["2026-06-12",62400.0,62400.0,61800.0,61900.0,4500],["2026-06-15",62000.0,62400.0,61600.0,62400.0,12900],["2026-06-16",61500.0,61900.0,61100.0,61900.0,4300],["2026-06-17",61900.0,61900.0,61500.0,61900.0,1500],["2026-06-18",62300.0,62300.0,62000.0,62100.0,11100],["2026-06-19",62300.0,62500.0,61300.0,62500.0,15300],["2026-06-22",62500.0,62800.0,62500.0,62700.0,17880],["2026-06-23",62700.0,62700.0,62300.0,62300.0,13400],["2026-06-24",62200.0,62300.0,62000.0,62000.0,6100],["2026-06-25",62000.0,62500.0,62000.0,62100.0,6900],["2026-06-26",62100.0,62100.0,61500.0,61500.0,3500],["2026-06-29",61900.0,62800.0,61900.0,62800.0,18500],["2026-06-30",62800.0,64000.0,62800.0,63500.0,7400],["2026-07-01",63600.0,63700.0,63100.0,63600.0,4700],["2026-07-02",63800.0,63800.0,62500.0,63500.0,6800],["2026-07-03",63000.0,63500.0,62700.0,63500.0,109800],["2026-07-06",63500.0,64000.0,62400.0,63500.0,3400],["2026-07-07",62700.0,63500.0,62700.0,63500.0,700],["2026-07-08",62700.0,66000.0,62600.0,63800.0,2100],["2026-07-09",63000.0,63500.0,63000.0,63000.0,2200],["2026-07-10",62800.0,63600.0,62500.0,63600.0,4600],["2026-07-13",62400.0,62700.0,61000.0,62000.0,8500],["2026-07-14",62000.0,62700.0,61900.0,62700.0,4800],["2026-07-15",62000.0,63300.0,62000.0,62000.0,5900],["2026-07-16",61400.0,62800.0,61300.0,62000.0,6600],["2026-07-17",62000.0,62800.0,61100.0,61600.0,8400],["2026-07-20",61600.0,67500.0,60500.0,61600.0,3800],["2026-07-21",62900.0,62900.0,61600.0,62400.0,8100],["2026-07-22",62600.0,62600.0,61000.0,61100.0,6800],["2026-07-23",61900.0,61900.0,60800.0,61100.0,13000],["2026-07-24",61000.0,61500.0,61000.0,61200.0,3100],["2026-07-27",61300.0,61300.0,61100.0,61100.0,1700],["2026-07-28",61100.0,61100.0,61000.0,61000.0,13300],["2026-07-29",61000.0,61000.0,60300.0,60800.0,5300],["2026-07-30",60600.0,60800.0,60300.0,60700.0,3600],["2026-07-31",60700.0,60800.0,59300.0,60700.0,12000],["2026-08-03",61000.0,61000.0,60100.0,60900.0,1100],["2026-08-04",60400.0,60400.0,59500.0,59700.0,17000],["2026-08-05",59600.0,60200.0,58100.0,59800.0,4200],["2026-08-06",59600.0,59600.0,59000.0,59500.0,5900],["2026-08-07",59500.0,59600.0,59500.0,59500.0,5900],["2026-08-10",59500.0,60400.0,59500.0,60200.0,21000],["2026-08-11",60600.0,60700.0,60600.0,60700.0,1600],["2026-08-12",60700.0,60700.0,60000.0,60300.0,1700],["2026-08-13",60300.0,60500.0,60300.0,60500.0,4300],["2026-08-14",60300.0,60300.0,59800.0,59800.0,5700],["2026-08-17",60200.0,60200.0,59800.0,59800.0,4700],["2026-08-18",60400.0,60500.0,60100.0,60100.0,11300],["2026-08-19",60000.0,60200.0,60000.0,60100.0,10900],["2026-08-20",60000.0,60800.0,60000.0,60800.0,8300],["2026-08-21",62000.0,62600.0,61500.0,61500.0,2000],["2026-08-24",61200.0,61700.0,61000.0,61000.0,13000],["2026-08-25",61000.0,61200.0,61000.0,61000.0,8500],["2026-08-26",61000.0,61000.0,60500.0,61000.0,1500],["2026-08-27",60000.0,60500.0,60000.0,60500.0,900],["2026-08-28",60300.0,60800.0,60000.0,60700.0,5500],["2026-09-03",60700.0,61000.0,60500.0,61000.0,1700],["2026-09-04",61000.0,61000.0,60800.0,61000.0,2000],["2026-09-07",61000.0,61000.0,60100.0,60500.0,3300],["2026-09-08",60500.0,60800.0,60500.0,60800.0,400],["2026-09-09",60800.0,61500.0,60000.0,61500.0,12100],["2026-09-10",61500.0,61500.0,61400.0,61500.0,1800],["2026-09-11",61500.0,62500.0,61500.0,62200.0,6400],["2026-09-14",62000.0,62000.0,60400.0,61700.0,3900],["2026-09-15",61100.0,61700.0,61000.0,61700.0,1200],["2026-09-16",61200.0,61900.0,61000.0,61900.0,2200],["2026-09-17",61000.0,61700.0,61000.0,61600.0,19300],["2026-09-18",61000.0,61500.0,55500.0,61500.0,7100],["2026-09-21",61500.0,61500.0,61100.0,61500.0,4300],["2026-09-22",61500.0,61700.0,61000.0,61500.0,8000],["2026-09-23",60700.0,61300.0,60300.0,60300.0,7000],["2026-09-24",60300.0,61100.0,60100.0,60900.0,2600],["2026-09-25",60100.0,60800.0,60100.0,60800.0,600],["2026-09-28",60900.0,60900.0,60000.0,60400.0,18800],["2026-09-29",60400.0,62000.0,60200.0,60200.0,1400],["2026-09-30",61000.0,61000.0,60700.0,60700.0,8700],["2026-10-01",61000.0,61000.0,60700.0,60700.0,2700],["2026-10-02",60600.0,60600.0,59400.0,60600.0,3400],["2026-10-05",60600.0,66000.0,60600.0,61400.0,14500],["2026-10-06",61000.0,61000.0,61000.0,61000.0,3600],["2026-10-07",60500.0,61000.0,60200.0,61000.0,1200],["2026-10-08",60100.0,60600.0,59800.0,60600.0,3200],["2026-10-09",60600.0,61500.0,59300.0,61200.0,4800],["2026-10-12",60700.0,61200.0,57900.0,60900.0,6100]]}