{"sym":"FOC","index":false,"bars":[["2018-12-10",58513.33,58513.33,54333.81,58513.33,27500],["2018-12-11",67024.36,67024.36,67024.36,67024.36,15242],["2018-12-12",68392.21,72191.78,66872.38,66872.38,2300],["2018-12-13",60413.12,61932.94,59653.2,60033.16,11300],["2018-12-14",59919.17,59919.17,52624.0,53687.88,7800],["2018-12-17",53193.94,53687.88,52358.04,52358.04,5700],["2018-12-18",53839.87,53953.85,53193.94,53193.94,500],["2018-12-19",53611.89,55055.73,52662.0,55055.73,2000],["2018-12-20",56993.51,56993.51,55093.72,55093.72,200],["2018-12-21",53421.91,53421.91,53193.94,53231.94,2700],["2018-12-24",53193.94,53573.9,53193.94,53193.94,1800],["2018-12-25",53193.94,53193.94,52054.07,53193.94,3600],["2018-12-26",60945.06,60945.06,53003.96,53193.94,700],["2018-12-27",54333.81,54333.81,54333.81,54333.81,100],["2018-12-28",52168.06,52168.06,52168.06,52168.06,200],["2019-01-02",52434.03,52434.03,52434.03,52434.03,700],["2019-01-03",52434.03,52434.03,52434.03,52434.03,0],["2019-01-04",52434.03,52434.03,52434.03,52434.03,100],["2019-01-07",52813.98,53193.94,52624.0,53193.94,900],["2019-01-08",52813.98,52851.98,52813.98,52813.98,2700],["2019-01-09",53193.94,53193.94,52813.98,53193.94,2000],["2019-01-10",53193.94,53193.94,53041.96,53193.94,800],["2019-01-11",56955.51,56955.51,55853.64,55853.64,2700],["2019-01-14",55028.34,58880.32,53849.16,53849.16,800],["2019-01-15",56757.8,56757.8,56600.58,56600.58,800],["2019-01-16",58526.57,58526.57,58526.57,58526.57,300],["2019-01-17",50390.24,56521.97,50390.24,56521.97,900],["2019-01-18",56797.11,56797.11,55382.09,55382.09,500],["2019-01-21",55028.34,55028.34,55028.34,55028.34,100],["2019-01-22",53063.04,53063.04,53023.74,53023.74,600],["2019-01-23",55303.48,55303.48,51097.74,51687.33,600],["2019-01-24",52276.92,52276.92,51923.17,51923.17,1500],["2019-01-25",53063.04,53063.04,53063.04,53063.04,800],["2019-01-28",53063.04,53063.04,53063.04,53063.04,100],["2019-01-29",53063.04,53063.04,53063.04,53063.04,1200],["2019-01-30",53063.04,53063.04,53063.04,53063.04,100],["2019-01-31",60806.32,60806.32,60806.32,60806.32,600],["2019-02-01",60806.32,60806.32,60806.32,60806.32,0],["2019-02-11",60491.87,60806.32,53849.16,60138.11,3200],["2019-02-12",55028.34,56600.58,54242.22,54242.22,700],["2019-02-13",53888.47,53888.47,53849.16,53849.16,200],["2019-02-14",53849.16,55028.34,53849.16,55028.34,1100],["2019-02-15",53849.16,53849.16,53849.16,53849.16,800],["2019-02-18",53849.16,53849.16,53063.04,53063.04,400],["2019-02-19",55028.34,55028.34,53652.63,53652.63,1100],["2019-02-20",54635.28,54635.28,53849.16,53849.16,1300],["2019-02-21",56600.58,56600.58,54635.28,54635.28,1300],["2019-02-22",55028.34,55028.34,54635.28,54635.28,4000],["2019-02-25",54517.36,54635.28,54517.36,54635.28,1300],["2019-02-26",53102.35,53102.35,53102.35,53102.35,100],["2019-02-27",53416.8,53456.1,52669.98,52669.98,4700],["2019-02-28",52276.92,52276.92,51097.74,51254.97,700],["2019-03-01",55028.34,55028.34,51333.58,51333.58,400],["2019-03-04",54910.42,54910.42,54910.42,54910.42,300],["2019-03-05",51608.72,54517.36,51608.72,54438.75,600],["2019-03-06",53849.16,54242.22,51687.33,54242.22,1500],["2019-03-07",51883.86,52316.23,51883.86,52276.92,1300],["2019-03-08",51883.86,52080.39,51883.86,52041.09,500],["2019-03-11",51490.8,51490.8,51097.74,51176.36,500],["2019-03-12",52630.68,52630.68,51490.8,51844.56,700],["2019-03-13",52630.68,52630.68,52119.7,52119.7,500],["2019-03-14",52355.54,52355.54,51294.27,51294.27,1500],["2019-03-15",54478.06,54478.06,51490.8,51490.8,500],["2019-03-18",51490.8,51490.8,51490.8,51490.8,200],["2019-03-19",51333.58,51844.56,51294.27,51844.56,500],["2019-03-20",51648.03,51648.03,51294.27,51294.27,400],["2019-03-21",56207.52,56207.52,51490.8,51490.8,300],["2019-03-22",53063.04,53063.04,53063.04,53063.04,0],["2019-03-25",51215.66,54949.73,51215.66,54949.73,500],["2019-03-26",51215.66,51215.66,51215.66,51215.66,100],["2019-03-27",53416.8,53416.8,50704.69,50704.69,900],["2019-03-28",58841.02,58841.02,58841.02,58841.02,400],["2019-03-29",58841.02,58841.02,58841.02,58841.02,0],["2019-04-01",50036.48,52630.68,50036.48,52630.68,500],["2019-04-02",52984.43,52984.43,50743.99,52787.9,3600],["2019-04-03",50586.77,51726.64,50547.46,51726.64,2400],["2019-04-04",53377.49,53377.49,53377.49,53377.49,400],["2019-04-05",52669.98,52669.98,50586.77,50586.77,1300],["2019-04-08",50350.93,51805.25,48818.0,51805.25,1700],["2019-04-09",51844.56,51844.56,47560.21,47599.51,4400],["2019-04-10",47953.27,47953.27,47599.51,47953.27,4400],["2019-04-11",47953.27,49053.83,47599.51,49053.83,500],["2019-04-12",48307.02,48346.33,48307.02,48346.33,1300],["2019-04-16",50272.32,50272.32,47874.66,47874.66,200],["2019-04-17",50272.32,50272.32,49525.51,49525.51,3100],["2019-04-18",49525.51,49525.51,49525.51,49525.51,100],["2019-04-19",54949.73,54949.73,54949.73,54949.73,100],["2019-04-22",46734.78,52866.51,46734.78,49525.51,2900],["2019-04-23",49879.26,50311.63,49879.26,50311.63,2100],["2019-04-24",49132.45,49132.45,49132.45,49132.45,9500],["2019-04-25",50311.63,52905.82,49132.45,52905.82,4500],["2019-04-26",52394.84,53063.04,51097.74,51883.86,3700],["2019-05-02",52669.98,54949.73,52669.98,53849.16,6900],["2019-05-03",53849.16,54713.89,53849.16,54674.59,7100],["2019-05-06",55617.93,55775.15,54989.03,55146.26,3200],["2019-05-07",55028.34,55028.34,53220.27,53220.27,1900],["2019-05-08",55106.95,55106.95,54438.75,54635.28,2100],["2019-05-09",56275.92,56275.92,56275.92,56275.92,1000],["2019-05-10",52149.02,54983.66,52149.02,54983.66,2700],["2019-05-13",54191.63,54816.92,52357.45,52357.45,1600],["2019-05-14",54566.8,54566.8,52149.02,52149.02,2500],["2019-05-15",52941.05,53774.77,52149.02,52190.71,3800],["2019-05-16",52982.74,52982.74,52982.74,52982.74,0],["2019-05-17",51940.59,52107.34,51523.73,52107.34,2400],["2019-05-20",52107.34,53357.91,52107.34,53357.91,2900],["2019-05-21",52357.45,52357.45,52357.45,52357.45,200],["2019-05-22",52732.62,52732.62,52190.71,52190.71,800],["2019-05-23",52190.71,52941.05,52149.02,52941.05,2500],["2019-05-24",53232.85,53232.85,53232.85,53232.85,300],["2019-05-27",60444.51,60444.51,53232.85,53232.85,1600],["2019-05-28",53232.85,53733.08,53232.85,53733.08,7000],["2019-05-29",53691.4,53691.4,53691.4,53691.4,0],["2019-05-30",53566.34,54191.63,53566.34,54149.94,2600],["2019-05-31",60027.65,60027.65,53357.91,53357.91,3100],["2019-06-03",54400.06,54400.06,53357.91,53357.91,3600],["2019-06-04",59819.22,59819.22,59819.22,59819.22,100],["2019-06-05",50856.76,53357.91,50856.76,53357.91,400],["2019-06-06",53357.91,60444.51,53357.91,53357.91,2600],["2019-06-07",54275.0,54275.0,54275.0,54275.0,0],["2019-06-10",54191.63,54191.63,54191.63,54191.63,1100],["2019-06-11",57901.67,57901.67,54191.63,54191.63,700],["2019-06-12",58318.53,58318.53,54191.63,54191.63,1500],["2019-06-13",54191.63,54191.63,54191.63,54191.63,500],["2019-06-14",54191.63,54191.63,54191.63,54191.63,0],["2019-06-17",53441.28,53441.28,53357.91,53357.91,1000],["2019-06-18",60027.65,60027.65,53399.6,53399.6,400],["2019-06-19",54191.63,54191.63,53482.97,54191.63,500],["2019-06-20",54191.63,61611.71,53482.97,53482.97,500],["2019-06-21",55525.58,55525.58,55525.58,55525.58,0],["2019-06-24",63779.38,63779.38,63779.38,63779.38,100],["2019-06-25",54233.32,54441.74,54233.32,54233.32,1600],["2019-06-26",54233.32,54233.32,54233.32,54233.32,900],["2019-06-27",54233.32,54233.32,54233.32,54233.32,0],["2019-06-28",54233.32,54233.32,54233.32,54233.32,0],["2019-07-01",60361.14,60361.14,53399.6,53399.6,1200],["2019-07-02",58360.22,58360.22,58360.22,58360.22,100],["2019-07-03",49606.18,53357.91,49606.18,53357.91,500],["2019-07-04",58360.22,58360.22,53357.91,53357.91,6800],["2019-07-05",53441.28,53441.28,53441.28,53441.28,0],["2019-07-08",53441.28,54191.63,53441.28,54191.63,1100],["2019-07-09",54191.63,54191.63,54191.63,54191.63,1100],["2019-07-10",54233.32,54233.32,54191.63,54191.63,900],["2019-07-11",54191.63,54191.63,54191.63,54191.63,300],["2019-07-12",46062.88,54275.0,46062.88,54191.63,700],["2019-07-15",53066.11,54191.63,53066.11,54191.63,1900],["2019-07-16",53357.91,53357.91,53357.91,53357.91,700],["2019-07-17",53357.91,53357.91,53357.91,53357.91,400],["2019-07-18",53357.91,53357.91,53357.91,53357.91,400],["2019-07-19",53357.91,53357.91,53357.91,53357.91,0],["2019-07-22",61194.86,61194.86,53357.91,53357.91,200],["2019-07-23",57276.38,57276.38,57276.38,57276.38,0],["2019-07-24",48689.09,53357.91,48689.09,53357.91,200],["2019-07-25",54191.63,54191.63,54191.63,54191.63,100],["2019-07-26",53357.91,53357.91,53357.91,53357.91,300],["2019-07-29",53357.91,53357.91,53357.91,53357.91,400],["2019-07-30",53357.91,53357.91,53357.91,53357.91,0],["2019-07-31",54191.63,54191.63,53399.6,53399.6,600],["2019-08-01",56275.92,59193.93,56275.92,56692.78,8600],["2019-08-02",55442.21,55442.21,55442.21,55442.21,200],["2019-08-05",57526.5,57526.5,57526.5,57526.5,400],["2019-08-06",59860.91,59860.91,59860.91,59860.91,100],["2019-08-07",57943.36,58360.22,57943.36,57943.36,1000],["2019-08-08",58151.79,58360.22,57526.5,58360.22,1900],["2019-08-09",58360.22,58360.22,57943.36,57943.36,2600],["2019-08-12",57943.36,57943.36,57109.64,57109.64,5700],["2019-08-13",58693.7,58693.7,56901.21,57901.67,1000],["2019-08-14",60442.85,60442.85,56128.72,56128.72,1300],["2019-08-15",58420.6,58420.6,55724.27,55724.27,3700],["2019-08-16",57971.21,57971.21,57971.21,57971.21,800],["2019-08-19",57971.21,57971.21,57971.21,57971.21,0],["2019-08-20",57971.21,57971.21,57971.21,57971.21,0],["2019-08-21",55499.57,57746.52,54825.49,57746.52,1400],["2019-08-22",56173.66,56173.66,56173.66,56173.66,100],["2019-08-23",56173.66,56173.66,56173.66,56173.66,0],["2019-08-26",55274.88,64532.3,55095.12,55095.12,500],["2019-08-27",65610.83,65610.83,60667.55,60667.55,200],["2019-08-28",58420.6,58420.6,56173.66,56173.66,600],["2019-08-29",57521.82,57521.82,57521.82,57521.82,100],["2019-08-30",60667.55,60667.55,56173.66,58420.6,1600],["2019-09-03",58420.6,58420.6,58420.6,58420.6,100],["2019-09-04",58420.6,58420.6,58420.6,58420.6,0],["2019-09-05",50556.29,57971.21,50556.29,57971.21,700],["2019-09-06",56892.68,56937.62,56892.68,56937.62,200],["2019-09-09",57521.82,57521.82,56623.05,56623.05,400],["2019-09-10",59049.75,59049.75,57072.43,57072.43,500],["2019-09-11",56173.66,56173.66,56173.66,56173.66,100],["2019-09-12",56173.66,56173.66,56173.66,56173.66,500],["2019-09-13",56173.66,56173.66,56173.66,56173.66,0],["2019-09-16",55769.21,57072.43,55544.51,57072.43,500],["2019-09-17",57072.43,57072.43,57072.43,57072.43,200],["2019-09-18",57521.82,57521.82,57072.43,57072.43,1500],["2019-09-19",57072.43,57072.43,57072.43,57072.43,1100],["2019-09-20",57072.43,57072.43,57072.43,57072.43,900],["2019-09-23",57072.43,57072.43,57072.43,57072.43,400],["2019-09-24",57072.43,57072.43,57072.43,57072.43,500],["2019-09-25",57521.82,57521.82,57521.82,57521.82,300],["2019-09-26",57521.82,57521.82,57521.82,57521.82,100],["2019-09-27",57521.82,57521.82,57521.82,57521.82,0],["2019-09-30",65431.07,65431.07,57072.43,57072.43,1200],["2019-10-01",57072.43,57521.82,57072.43,57072.43,2200],["2019-10-02",57072.43,57072.43,57072.43,57072.43,900],["2019-10-03",57072.43,57072.43,57072.43,57072.43,0],["2019-10-04",57072.43,57072.43,57072.43,57072.43,0],["2019-10-07",57072.43,57072.43,57072.43,57072.43,0],["2019-10-08",57072.43,57072.43,57072.43,57072.43,0],["2019-10-09",50915.8,57521.82,50915.8,57521.82,200],["2019-10-10",61925.84,61925.84,54241.28,54241.28,500],["2019-10-11",56038.84,56038.84,56038.84,56038.84,0],["2019-10-14",54870.43,57521.82,54870.43,57521.82,1300],["2019-10-15",57521.82,57521.82,57521.82,57521.82,700],["2019-10-16",57971.21,57971.21,57971.21,57971.21,100],["2019-10-17",57971.21,57971.21,57971.21,57971.21,0],["2019-10-18",65610.83,65610.83,65610.83,65610.83,100],["2019-10-21",55814.14,65610.83,55814.14,65610.83,200],["2019-10-22",54690.67,57971.21,54690.67,57971.21,500],["2019-10-23",55274.88,55319.82,55274.88,55274.88,900],["2019-10-24",55319.82,55319.82,55274.88,55274.88,1000],["2019-10-25",55274.88,55274.88,55274.88,55274.88,0],["2019-10-28",55274.88,55274.88,55274.88,55274.88,0],["2019-10-29",54600.79,54600.79,54600.79,54600.79,100],["2019-10-30",54825.49,54825.49,54465.98,54465.98,900],["2019-10-31",56802.8,57971.21,56802.8,57971.21,200],["2019-11-01",57387.01,57387.01,57387.01,57387.01,0],["2019-11-04",55050.18,56847.74,55050.18,56847.74,1200],["2019-11-05",56847.74,56847.74,55274.88,55274.88,2600],["2019-11-06",56443.29,56443.29,56443.29,56443.29,0],["2019-11-07",57072.43,57072.43,57072.43,57072.43,100],["2019-11-08",55499.57,55499.57,55499.57,55499.57,100],["2019-11-11",56982.56,56982.56,56982.56,56982.56,100],["2019-11-12",56937.62,56937.62,56937.62,56937.62,103],["2019-11-13",56533.17,56533.17,56533.17,56533.17,100],["2019-11-14",55499.57,55499.57,55499.57,55499.57,100],["2019-11-15",55589.45,55634.39,55589.45,55634.39,200],["2019-11-18",55544.51,55589.45,55544.51,55589.45,1000],["2019-11-19",55634.39,55634.39,55634.39,55634.39,200],["2019-11-20",55634.39,55634.39,55409.69,55409.69,500],["2019-11-21",55589.45,55589.45,55319.82,55319.82,500],["2019-11-22",55409.69,55409.69,55409.69,55409.69,0],["2019-11-25",50151.84,57701.58,50151.84,57701.58,200],["2019-11-26",54376.1,54421.04,54376.1,54421.04,200],["2019-11-27",54421.04,54421.04,54421.04,54421.04,500],["2019-11-28",54421.04,54465.98,54421.04,54465.98,1400],["2019-11-29",54421.04,56623.05,53971.65,56623.05,600],["2019-12-02",54465.98,54465.98,54465.98,54465.98,100],["2019-12-03",54510.92,54510.92,54510.92,54510.92,100],["2019-12-04",54645.73,54690.67,54645.73,54690.67,200],["2019-12-05",54735.61,54870.43,54735.61,54825.49,800],["2019-12-06",54870.43,55050.18,54870.43,55050.18,400],["2019-12-09",55005.24,55050.18,55005.24,55005.24,300],["2019-12-10",57701.58,57701.58,55005.24,55050.18,2400],["2019-12-11",55005.24,55005.24,55005.24,55005.24,500],["2019-12-12",54960.31,57072.43,54960.31,57072.43,400],["2019-12-13",57476.88,57476.88,55095.12,56937.62,500],["2019-12-16",54690.67,55364.76,54690.67,55364.76,400],["2019-12-17",57207.25,57207.25,57207.25,57207.25,100],["2019-12-18",57207.25,57207.25,57207.25,57207.25,0],["2019-12-19",56218.6,57027.5,56173.66,57027.5,300],["2019-12-20",56488.23,56488.23,56488.23,56488.23,0],["2019-12-23",56488.23,56488.23,56488.23,56488.23,0],["2019-12-24",56263.53,56263.53,54870.43,54870.43,500],["2019-12-25",57027.5,57027.5,57027.5,57027.5,100],["2019-12-26",57072.43,57072.43,57072.43,57072.43,200],["2019-12-27",57027.5,57027.5,57027.5,57027.5,300],["2019-12-30",57027.5,57027.5,57027.5,57027.5,0],["2019-12-31",57746.52,57746.52,56623.05,56623.05,1500],["2020-01-02",55814.14,55814.14,55274.88,55274.88,1000],["2020-01-03",55634.39,55634.39,55634.39,55634.39,0],["2020-01-06",57297.13,57297.13,57297.13,57297.13,100],["2020-01-07",57297.13,57297.13,57297.13,57297.13,0],["2020-01-08",55140.06,55140.06,52803.24,52982.99,1300],["2020-01-09",54061.53,54061.53,54061.53,54061.53,0],["2020-01-10",54061.53,54376.1,54061.53,54376.1,200],["2020-01-13",54241.28,54241.28,54241.28,54241.28,0],["2020-01-14",54241.28,54241.28,54241.28,54241.28,0],["2020-01-15",54241.28,54241.28,54241.28,54241.28,0],["2020-01-16",57027.5,57027.5,56173.66,56173.66,200],["2020-01-17",56623.05,56623.05,56623.05,56623.05,0],["2020-01-20",56623.05,56623.05,56623.05,56623.05,0],["2020-01-21",56623.05,56623.05,56623.05,56623.05,0],["2020-01-22",57521.82,65116.5,55769.21,65071.56,700],["2020-01-30",64487.36,64487.36,55724.27,62465.11,600],["2020-01-31",60667.55,65161.44,60667.55,65161.44,300],["2020-02-03",62150.53,62150.53,62150.53,62150.53,0],["2020-02-04",55948.96,55948.96,55948.96,55948.96,100],["2020-02-05",55769.21,55769.21,52623.48,53971.65,1100],["2020-02-06",53791.89,53791.89,53791.89,53791.89,0],["2020-02-07",60173.22,60173.22,54825.49,54825.49,4600],["2020-02-10",54600.79,54600.79,54376.1,54376.1,7700],["2020-02-11",53702.02,54061.53,53702.02,53926.71,900],["2020-02-12",53926.71,53926.71,53926.71,53926.71,800],["2020-02-13",53072.87,54151.4,53072.87,53162.75,700],["2020-02-14",52803.24,53881.77,52803.24,53881.77,300],["2020-02-17",59948.53,59948.53,59948.53,59948.53,100],["2020-02-18",59948.53,59948.53,59948.53,59948.53,0],["2020-02-19",59948.53,59948.53,59948.53,59948.53,0],["2020-02-20",54825.49,58061.09,54421.04,58061.09,700],["2020-02-21",53567.2,53881.77,53567.2,53791.89,5300],["2020-02-24",53746.95,53746.95,53746.95,53746.95,0],["2020-02-25",53477.32,53477.32,53027.93,53027.93,10700],["2020-02-26",56757.86,56757.86,56757.86,56757.86,100],["2020-02-27",56443.29,56443.29,56443.29,56443.29,100],["2020-02-28",53926.71,53926.71,53926.71,53926.71,200],["2020-03-02",53881.77,53881.77,53477.32,53477.32,2000],["2020-03-03",53477.32,53477.32,53477.32,53477.32,0],["2020-03-04",52713.36,52848.18,52713.36,52848.18,200],["2020-03-05",53881.77,53881.77,53881.77,53881.77,200],["2020-03-06",53881.77,53881.77,53881.77,53881.77,0],["2020-03-09",53926.71,53926.71,53252.63,53881.77,900],["2020-03-10",53702.02,53926.71,53252.63,53252.63,2100],["2020-03-11",53342.5,53612.14,53027.93,53477.32,3100],["2020-03-12",53162.75,53162.75,53162.75,53162.75,100],["2020-03-13",49432.82,50780.99,49432.82,50780.99,1010],["2020-03-16",49477.76,53477.32,49477.76,53477.32,500],["2020-03-17",47275.75,52668.42,47275.75,52668.42,200],["2020-03-18",49972.08,49972.08,49972.08,49972.08,600],["2020-03-19",53387.44,53477.32,47320.69,47320.69,600],["2020-03-20",47410.57,49432.82,47410.57,49432.82,300],["2020-03-23",47051.05,47051.05,47051.05,47051.05,600],["2020-03-24",45343.38,47230.81,45343.38,47185.87,600],["2020-03-25",49432.82,49432.82,44804.11,45702.89,700],["2020-03-26",46107.34,47815.02,46107.34,47815.02,500],["2020-03-27",46017.46,47410.57,46017.46,47185.87,800],["2020-03-30",46826.36,46961.18,46826.36,46961.18,300],["2020-03-31",48084.65,48084.65,46826.36,46826.36,1200],["2020-04-01",49432.82,49432.82,49432.82,49432.82,100],["2020-04-03",49432.82,49432.82,49432.82,49432.82,0],["2020-04-06",53027.93,53477.32,53027.93,53477.32,400],["2020-04-07",53432.38,53926.71,53432.38,53926.71,700],["2020-04-08",50331.6,51679.76,50331.6,51230.37,400],["2020-04-09",50915.8,50915.8,50915.8,50915.8,0],["2020-04-10",50915.8,50915.8,50915.8,50915.8,0],["2020-04-13",52174.09,56173.66,52174.09,55724.27,500],["2020-04-14",54376.1,54376.1,53477.32,53477.32,500],["2020-04-15",56173.66,56173.66,53926.71,55319.82,3300],["2020-04-16",54825.49,54825.49,53926.71,54061.53,3000],["2020-04-17",54780.55,54780.55,52623.48,52623.48,2600],["2020-04-20",53881.77,53881.77,52668.42,52668.42,300],["2020-04-21",53477.32,53477.32,53477.32,53477.32,0],["2020-04-22",54825.49,55724.27,54825.49,55724.27,2000],["2020-04-23",56173.66,56623.05,54825.49,56623.05,1700],["2020-04-24",56623.05,57521.82,56623.05,57521.82,1800],["2020-04-27",58420.6,58420.6,56623.05,56623.05,2900],["2020-04-28",57521.82,58420.6,57521.82,58420.6,1500],["2020-04-29",57971.21,58420.6,57971.21,58420.6,700],["2020-05-04",58420.6,58420.6,58420.6,58420.6,1000],["2020-05-05",56173.66,56173.66,56173.66,56173.66,100],["2020-05-06",59768.77,59768.77,59768.77,59768.77,100],["2020-05-07",59768.77,59768.77,59768.77,59768.77,0],["2020-05-08",59768.77,59768.77,59319.38,59319.38,1100],["2020-05-11",59364.32,59364.32,59364.32,59364.32,0],["2020-05-12",56398.35,56398.35,56173.66,56173.66,300],["2020-05-13",56263.53,56263.53,56263.53,56263.53,0],["2020-05-14",56173.66,56173.66,56173.66,56173.66,700],["2020-05-15",57521.82,57521.82,57521.82,57521.82,400],["2020-05-18",57971.21,58420.6,57521.82,58420.6,1800],["2020-05-19",57971.21,57971.21,57521.82,57971.21,700],["2020-05-20",57971.21,57971.21,57971.21,57971.21,200],["2020-05-21",59319.38,59319.38,58420.6,58420.6,1200],["2020-05-22",60218.16,64712.05,59409.26,63363.88,4300],["2020-05-25",63588.58,69655.33,63588.58,69655.33,7400],["2020-05-26",71857.34,71857.34,69655.33,71003.5,2000],["2020-05-27",68756.56,71093.38,67633.08,67857.78,3000],["2020-05-28",69430.64,69430.64,67857.78,67902.72,1700],["2020-05-29",67372.37,75387.36,67256.22,75387.36,3000],["2020-06-01",71437.95,73180.34,71437.95,73180.34,1400],["2020-06-02",73180.34,76665.12,73180.34,73180.34,3000],["2020-06-03",74632.33,74632.33,73180.34,73180.34,800],["2020-06-04",73180.34,73644.98,73180.34,73180.34,3200],["2020-06-05",73470.74,73470.74,70044.04,71670.27,2500],["2020-06-08",70276.36,72018.75,69695.56,69753.64,3000],["2020-06-09",70857.15,70857.15,70276.36,70276.36,1400],["2020-06-10",70857.15,70857.15,69695.56,69695.56,2800],["2020-06-11",69695.56,69695.56,69114.76,69114.76,1100],["2020-06-12",67372.37,67430.45,67372.37,67372.37,1100],["2020-06-15",68243.57,68243.57,68127.41,68127.41,200],["2020-06-16",68882.45,68882.45,68824.37,68882.45,400],["2020-06-17",69114.76,73180.34,69114.76,72599.54,2400],["2020-06-18",72018.75,72018.75,72018.75,72018.75,100],["2020-06-19",71670.27,71728.35,71670.27,71728.35,200],["2020-06-22",69172.84,69172.84,68127.41,68185.49,1100],["2020-06-23",68824.37,68824.37,68824.37,68824.37,0],["2020-06-24",69114.76,69114.76,69114.76,69114.76,100],["2020-06-25",69114.76,69114.76,69114.76,69114.76,1400],["2020-06-26",69114.76,69405.16,69114.76,69405.16,600],["2020-06-29",69114.76,69114.76,69114.76,69114.76,700],["2020-06-30",68592.05,68592.05,68592.05,68592.05,500],["2020-07-01",68592.05,68592.05,68592.05,68592.05,0],["2020-07-02",68592.05,68592.05,68592.05,68592.05,100],["2020-07-03",69521.32,69521.32,69521.32,69521.32,100],["2020-07-06",69521.32,69521.32,69521.32,69521.32,0],["2020-07-07",69521.32,69521.32,69521.32,69521.32,0],["2020-07-08",69289.0,69347.08,69289.0,69289.0,800],["2020-07-09",69405.16,69405.16,68882.45,68882.45,2000],["2020-07-10",68998.6,68998.6,68882.45,68882.45,2000],["2020-07-13",68940.52,68940.52,68882.45,68882.45,2500],["2020-07-14",69985.96,69985.96,69985.96,69985.96,100],["2020-07-15",70276.36,70276.36,69114.76,69695.56,2200],["2020-07-16",69927.88,69927.88,69927.88,69927.88,0],["2020-07-17",69695.56,69695.56,69695.56,69695.56,800],["2020-07-20",69695.56,69695.56,69695.56,69695.56,200],["2020-07-21",69695.56,69695.56,69695.56,69695.56,100],["2020-07-22",69695.56,69695.56,69695.56,69695.56,0],["2020-07-23",69230.92,69289.0,69230.92,69289.0,300],["2020-07-24",69289.0,69405.16,69114.76,69114.76,700],["2020-07-27",68533.97,68533.97,63306.8,63306.8,1700],["2020-07-28",63887.6,64468.39,63306.8,64468.39,6200],["2020-07-29",60983.62,60983.62,60983.62,60983.62,600],["2020-07-30",60983.62,60983.62,60983.62,60983.62,0],["2020-07-31",61912.89,61970.97,60983.62,60983.62,4400],["2020-08-03",61564.41,61564.41,61564.41,61564.41,0],["2020-08-04",62145.21,62145.21,62145.21,62145.21,100],["2020-08-05",63887.6,66326.94,63887.6,63887.6,2300],["2020-08-06",64816.87,64816.87,64468.39,64468.39,1000],["2020-08-07",62203.29,62726.0,61680.57,62145.21,3500],["2020-08-10",62145.21,62145.21,61622.49,61622.49,1400],["2020-08-11",62726.0,62726.0,62145.21,62145.21,900],["2020-08-12",62435.61,62435.61,62145.21,62261.37,1600],["2020-08-13",62435.61,62435.61,62435.61,62435.61,100],["2020-08-14",62261.37,62261.37,61854.81,61854.81,2500],["2020-08-17",61854.81,61854.81,61622.49,61622.49,4300],["2020-08-18",61622.49,61622.49,61041.69,61564.41,4600],["2020-08-19",60983.62,61099.77,60867.46,61041.69,5500],["2020-08-20",60460.9,60460.9,60112.42,60460.9,600],["2020-08-21",62145.21,62203.29,62145.21,62145.21,1600],["2020-08-24",63016.4,63016.4,63016.4,63016.4,100],["2020-08-25",62145.21,62726.0,62145.21,62726.0,300],["2020-08-26",62261.37,62261.37,62145.21,62145.21,700],["2020-08-27",61041.69,61041.69,60693.22,60983.62,2000],["2020-08-28",60693.22,62145.21,60693.22,61564.41,3800],["2020-08-31",60983.62,64468.39,60983.62,60983.62,4000],["2020-09-01",60983.62,61622.49,60983.62,61564.41,5300],["2020-09-03",62145.21,63016.4,62145.21,62435.61,400],["2020-09-04",62145.21,62726.0,62145.21,62726.0,5200],["2020-09-07",63887.6,63887.6,63887.6,63887.6,1900],["2020-09-08",63887.6,65049.19,63016.4,65049.19,5400],["2020-09-09",64758.79,65049.19,64758.79,65049.19,1800],["2020-09-10",65049.19,66733.5,65049.19,66733.5,2600],["2020-09-11",65629.99,67372.37,65629.99,67372.37,6100],["2020-09-14",68998.6,69695.56,68998.6,69695.56,2100],["2020-09-15",67081.98,69695.56,66965.82,69695.56,2900],["2020-09-16",70276.36,70857.15,70276.36,70682.91,2400],["2020-09-17",67140.06,67372.37,67140.06,67372.37,400],["2020-09-18",67256.22,67256.22,67256.22,67256.22,800],["2020-09-21",57208.44,68882.45,57208.44,67256.22,800],["2020-09-22",66791.58,66791.58,66791.58,66791.58,500],["2020-09-23",65513.83,65513.83,65513.83,65513.83,100],["2020-09-24",65629.99,66791.58,65629.99,66791.58,2700],["2020-09-25",67837.01,67837.01,67081.98,67081.98,700],["2020-09-28",67372.37,67372.37,67081.98,67081.98,3100],["2020-09-29",67314.3,67372.37,67023.9,67023.9,5600],["2020-09-30",66791.58,66791.58,65629.99,66791.58,600],["2020-10-01",66210.78,66210.78,65920.38,66210.78,1700],["2020-10-02",66210.78,66210.78,61274.01,61274.01,5000],["2020-10-05",61622.49,61854.81,61564.41,61854.81,1500],["2020-10-06",61680.57,61680.57,61680.57,61680.57,0],["2020-10-07",64468.39,65339.59,63887.6,63887.6,800],["2020-10-08",64468.39,64468.39,63887.6,64468.39,300],["2020-10-09",63887.6,63887.6,63887.6,63887.6,100],["2020-10-12",63887.6,63887.6,63887.6,63887.6,0],["2020-10-13",55175.65,62145.21,55175.65,60112.42,4000],["2020-10-14",60867.46,62435.61,60867.46,62435.61,1000],["2020-10-15",60983.62,61680.57,60983.62,61564.41,9400],["2020-10-16",61448.25,61564.41,61390.17,61448.25,3900],["2020-10-19",61448.25,61680.57,61448.25,61622.49,4100],["2020-10-20",61448.25,61448.25,61448.25,61448.25,200],["2020-10-21",61448.25,61448.25,61041.69,61274.01,6000],["2020-10-22",61274.01,61274.01,61215.93,61215.93,3500],["2020-10-23",61274.01,61448.25,61274.01,61448.25,3300],["2020-10-26",61274.01,62726.0,61274.01,61274.01,1700],["2020-10-27",55756.45,61041.69,55756.45,60983.62,1100],["2020-10-28",60983.62,60983.62,60983.62,60983.62,300],["2020-10-29",60983.62,60983.62,60983.62,60983.62,200],["2020-10-30",60112.42,60867.46,60112.42,60112.42,2200],["2020-11-02",60344.74,60344.74,60344.74,60344.74,0],["2020-11-03",60925.54,60925.54,59880.1,60693.22,3600],["2020-11-04",60635.14,60635.14,60635.14,60635.14,200],["2020-11-05",60402.82,60402.82,59880.1,60402.82,500],["2020-11-06",60286.66,60402.82,60286.66,60402.82,300],["2020-11-09",60402.82,60693.22,60402.82,60693.22,1100],["2020-11-10",60751.3,60751.3,60402.82,60693.22,2200],["2020-11-11",60693.22,60693.22,60693.22,60693.22,200],["2020-11-12",60867.46,60867.46,59531.62,59531.62,2300],["2020-11-13",60228.58,60228.58,59241.23,59241.23,2800],["2020-11-16",59822.02,59822.02,58718.51,59241.23,2500],["2020-11-17",59183.15,59183.15,58660.43,58660.43,2900],["2020-11-18",58660.43,58834.67,58660.43,58718.51,4200],["2020-11-19",58660.43,59241.23,58660.43,59125.07,2400],["2020-11-20",58776.59,58776.59,58718.51,58776.59,1900],["2020-11-23",60983.62,60983.62,60983.62,60983.62,100],["2020-11-24",60983.62,60983.62,59299.31,59299.31,700],["2020-11-25",59299.31,60054.34,59241.23,59531.62,2100],["2020-11-26",59473.54,59473.54,59473.54,59473.54,1200],["2020-11-27",59531.62,59822.02,59473.54,59822.02,1100],["2020-11-30",59647.78,59647.78,59473.54,59473.54,1500],["2020-12-01",59531.62,59531.62,59531.62,59531.62,100],["2020-12-02",59589.7,59705.86,59531.62,59705.86,2500],["2020-12-03",60344.74,60344.74,59647.78,60344.74,1300],["2020-12-04",60170.5,60402.82,60170.5,60402.82,200],["2020-12-07",60402.82,60983.62,60402.82,60983.62,800],["2020-12-08",60635.14,60635.14,60402.82,60518.98,800],["2020-12-09",60460.9,60635.14,60460.9,60635.14,300],["2020-12-10",60518.98,60518.98,60518.98,60518.98,600],["2020-12-11",60518.98,60518.98,60460.9,60518.98,1100],["2020-12-14",61564.41,61564.41,61564.41,61564.41,200],["2020-12-15",60983.62,61506.33,60983.62,61506.33,900],["2020-12-16",61041.69,61041.69,60402.82,60983.62,6000],["2020-12-17",60983.62,60983.62,60751.3,60751.3,4600],["2020-12-18",60751.3,60751.3,60751.3,60751.3,100],["2020-12-21",60751.3,60983.62,60402.82,60983.62,1900],["2020-12-22",60693.22,60751.3,60693.22,60751.3,1100],["2020-12-23",61041.69,61041.69,61041.69,61041.69,700],["2020-12-24",61041.69,61041.69,60983.62,60983.62,1100],["2020-12-25",61041.69,61099.77,61041.69,61099.77,1000],["2020-12-28",61099.77,61157.85,61099.77,61099.77,1700],["2020-12-29",61157.85,61157.85,60983.62,61099.77,9300],["2020-12-30",61274.01,61274.01,60983.62,61041.69,3400],["2020-12-31",61215.93,61215.93,60983.62,61215.93,5200],["2021-01-04",61274.01,61274.01,60751.3,60809.38,9700],["2021-01-05",60809.38,60867.46,60577.06,60751.3,9700],["2021-01-06",60983.62,60983.62,60402.82,60983.62,14000],["2021-01-07",60983.62,61564.41,60577.06,60577.06,7300],["2021-01-08",60983.62,60983.62,60402.82,60983.62,11400],["2021-01-11",60983.62,61274.01,60693.22,60693.22,800],["2021-01-12",60983.62,61564.41,60693.22,60751.3,11400],["2021-01-13",60751.3,61564.41,60635.14,60983.62,12200],["2021-01-14",60983.62,60983.62,60925.54,60983.62,6000],["2021-01-15",60983.62,61564.41,60867.46,61564.41,17500],["2021-01-18",61274.01,63887.6,61274.01,62842.16,18800],["2021-01-19",62145.21,62377.53,61215.93,61215.93,13100],["2021-01-20",60983.62,61564.41,60809.38,61564.41,2300],["2021-01-21",61041.69,61564.41,60983.62,61041.69,3500],["2021-01-22",61274.01,61506.33,60983.62,61274.01,9500],["2021-01-25",61041.69,61274.01,61041.69,61157.85,1800],["2021-01-26",61680.57,61680.57,60983.62,60983.62,9800],["2021-01-27",60983.62,60983.62,60867.46,60925.54,4300],["2021-01-28",60925.54,60983.62,52910.55,56279.16,17500],["2021-01-29",58079.63,59241.23,57498.84,59241.23,3400],["2021-02-01",60112.42,60112.42,58079.63,58079.63,4500],["2021-02-02",58079.63,59822.02,58079.63,59822.02,15700],["2021-02-03",59299.31,60112.42,59241.23,60112.42,1500],["2021-02-04",59299.31,60402.82,59241.23,59357.39,2500],["2021-02-05",59531.62,61215.93,59531.62,60983.62,1000],["2021-02-08",60402.82,60402.82,59531.62,59647.78,500],["2021-02-09",59822.02,60983.62,59647.78,60983.62,1300],["2021-02-17",61564.41,61854.81,61215.93,61564.41,6200],["2021-02-18",61564.41,62145.21,61564.41,61854.81,4700],["2021-02-19",61854.81,61854.81,61564.41,61854.81,3900],["2021-02-22",63306.8,63306.8,61854.81,61854.81,5100],["2021-02-23",61854.81,62145.21,61854.81,61912.89,2400],["2021-02-24",61912.89,61912.89,61854.81,61854.81,5300],["2021-02-25",62145.21,63016.4,61796.73,62145.21,5400],["2021-02-26",61970.97,61970.97,61970.97,61970.97,200],["2021-03-01",62145.21,62435.61,61564.41,62145.21,5900],["2021-03-02",62145.21,62435.61,62087.13,62435.61,6300],["2021-03-03",62377.53,62377.53,62145.21,62145.21,5900],["2021-03-04",61622.49,62145.21,61564.41,62145.21,4200],["2021-03-05",61564.41,61854.81,61564.41,61854.81,3400],["2021-03-08",63887.6,63887.6,63306.8,63306.8,2500],["2021-03-09",62203.29,62493.69,62203.29,62261.37,6600],["2021-03-10",62203.29,63016.4,62145.21,62435.61,2600],["2021-03-11",62377.53,62435.61,62261.37,62261.37,4400],["2021-03-12",62435.61,63248.72,62377.53,63248.72,6400],["2021-03-15",63306.8,65629.99,63306.8,65629.99,7000],["2021-03-16",65629.99,69985.96,65629.99,68940.52,15200],["2021-03-17",69114.76,70218.28,69114.76,69695.56,8300],["2021-03-18",65513.83,69695.56,65513.83,69695.56,11400],["2021-03-19",66791.58,76607.04,66791.58,76607.04,57900],["2021-03-22",84215.47,86538.65,84215.47,86538.65,91925],["2021-03-23",98444.98,98444.98,90023.43,91765.82,39400],["2021-03-24",92346.62,92404.7,83634.67,87119.45,43100],["2021-03-25",87061.37,87119.45,85377.06,86248.26,14000],["2021-03-26",86248.26,86248.26,82008.44,85667.46,16900],["2021-03-29",85957.86,85957.86,80730.69,83053.88,22800],["2021-03-30",81369.57,83053.88,81369.57,81950.36,5900],["2021-03-31",82473.08,87119.45,81892.28,85318.98,24100],["2021-04-01",84796.26,87119.45,84215.47,87061.37,25900],["2021-04-02",87061.37,92869.33,86538.65,88861.84,55900],["2021-04-05",92927.41,98735.38,92288.54,97573.78,42300],["2021-04-06",97573.78,97573.78,92404.7,95250.6,29700],["2021-04-07",95192.52,95192.52,92056.22,92346.62,41000],["2021-04-08",92927.41,93508.21,92056.22,92346.62,20100],["2021-04-09",94089.01,94089.01,92927.41,93508.21,18800],["2021-04-12",94205.17,94669.8,87119.45,89268.4,135600],["2021-04-13",96350.26,96350.26,87047.48,88974.48,38200],["2021-04-14",88376.45,88442.9,86515.89,87379.72,16000],["2021-04-15",86715.24,86715.24,78276.28,78409.18,89200],["2021-04-16",78209.83,79738.15,76415.73,77080.21,45000],["2021-04-19",78076.94,78076.94,77080.21,77412.45,12000],["2021-04-20",77346.0,77412.45,75884.14,75884.14,298900],["2021-04-22",76083.48,76216.38,70834.05,70834.05,51600],["2021-04-23",71099.85,72761.06,70435.36,72694.61,13000],["2021-04-26",72428.82,75086.76,72428.82,74090.03,12700],["2021-04-27",74156.48,74289.37,72428.82,73093.3,6100],["2021-04-28",77412.45,77412.45,73093.3,73757.79,7000],["2021-04-29",74222.93,74222.93,73093.3,73359.1,9000],["2021-05-04",73359.1,73491.99,72428.82,73159.75,11500],["2021-05-05",73491.99,74555.17,73491.99,74555.17,7700],["2021-05-06",73558.44,73757.79,73491.99,73558.44,6300],["2021-05-07",73491.99,75219.65,73425.54,74156.48,10300],["2021-05-10",73824.24,73824.24,73425.54,73491.99,6000],["2021-05-11",73757.79,73757.79,73093.3,73159.75,10600],["2021-05-12",76415.73,77080.21,73691.34,75751.24,5100],["2021-05-13",75751.24,75751.24,73757.79,74289.37,5300],["2021-05-14",73957.13,73957.13,73757.79,73757.79,6000],["2021-05-17",73757.79,75086.76,73425.54,73425.54,7200],["2021-05-18",73757.79,73757.79,73425.54,73425.54,3100],["2021-05-19",73425.54,73757.79,71830.78,73093.3,10000],["2021-05-20",73093.3,79738.15,72295.92,72428.82,11000],["2021-05-21",73093.3,73093.3,72428.82,72428.82,1600],["2021-05-24",74422.27,74422.27,72428.82,72428.82,5900],["2021-05-25",73890.68,74422.27,73093.3,73093.3,3300],["2021-05-26",73093.3,73093.3,72428.82,73093.3,8800],["2021-05-27",72827.51,73093.3,72495.27,72495.27,6800],["2021-05-28",72628.16,72761.06,72163.02,72428.82,8000],["2021-05-31",72428.82,73093.3,71099.85,71099.85,10700],["2021-06-01",71631.44,71830.78,71099.85,71764.33,5200],["2021-06-02",71764.33,72163.02,71365.64,71897.23,4200],["2021-06-03",71764.33,72428.82,71697.88,72428.82,10000],["2021-06-04",71963.68,72428.82,71764.33,72362.37,6400],["2021-06-07",71897.23,72428.82,71432.09,71498.54,8100],["2021-06-08",71498.54,71631.44,71432.09,71564.99,6700],["2021-06-09",71432.09,71764.33,71432.09,71498.54,5000],["2021-06-10",71697.88,71697.88,71299.19,71432.09,40100],["2021-06-11",71299.19,71697.88,71099.85,71432.09,8800],["2021-06-14",71432.09,71432.09,71099.85,71166.3,10600],["2021-06-15",71166.3,71232.75,70966.95,70966.95,6200],["2021-06-16",70966.95,70966.95,70435.36,70900.5,5500],["2021-06-17",70634.71,71099.85,70103.12,71099.85,5500],["2021-06-18",71099.85,71099.85,70568.26,71099.85,1800],["2021-06-21",71099.85,71432.09,71033.4,71232.75,7100],["2021-06-22",71099.85,72428.82,71099.85,71365.64,2100],["2021-06-23",71365.64,71365.64,71099.85,71099.85,5200],["2021-06-24",71099.85,71166.3,71099.85,71099.85,1500],["2021-06-25",71099.85,71099.85,70900.5,71099.85,3000],["2021-06-28",71033.4,71764.33,71033.4,71166.3,2500],["2021-06-29",71099.85,71432.09,71099.85,71365.64,1500],["2021-06-30",71365.64,71365.64,71166.3,71166.3,6200],["2021-07-01",71232.75,71432.09,71166.3,71432.09,3900],["2021-07-02",71232.75,71764.33,71166.3,71764.33,4500],["2021-07-05",72428.82,72495.27,71498.54,72096.58,6800],["2021-07-06",72096.58,72096.58,71099.85,71099.85,7800],["2021-07-07",70767.61,71232.75,70435.36,70435.36,10300],["2021-07-08",71033.4,71232.75,70501.81,70501.81,2100],["2021-07-09",70501.81,71099.85,70435.36,70435.36,2700],["2021-07-12",69970.22,70302.47,68441.91,68441.91,6500],["2021-07-13",70169.57,70435.36,70103.12,70435.36,2900],["2021-07-14",70435.36,71099.85,69704.43,71033.4,6000],["2021-07-15",70236.02,70435.36,70236.02,70435.36,1500],["2021-07-16",70435.36,71099.85,70435.36,71099.85,2200],["2021-07-19",70435.36,70435.36,68774.15,69106.4,9600],["2021-07-20",69637.98,70103.12,69106.4,70036.67,5700],["2021-07-21",70435.36,71099.85,70435.36,70767.61,4600],["2021-07-22",71166.3,71432.09,71099.85,71432.09,2900],["2021-07-23",71099.85,71631.44,70767.61,70767.61,1900],["2021-07-26",70767.61,75086.76,70767.61,74422.27,24800],["2021-07-27",75751.24,75751.24,74754.51,74887.41,6300],["2021-07-28",75086.76,75086.76,73824.24,73824.24,4100],["2021-07-29",73093.3,78409.18,73093.3,74023.58,14800],["2021-07-30",73757.79,73757.79,72827.51,73093.3,5400],["2021-08-02",73159.75,73890.68,72428.82,73890.68,7900],["2021-08-03",73824.24,73957.13,73093.3,73359.1,16100],["2021-08-04",73359.1,73425.54,72428.82,72428.82,5100],["2021-08-05",73093.3,73093.3,72428.82,72428.82,1800],["2021-08-06",72495.27,72561.71,72229.47,72295.92,12400],["2021-08-09",72428.82,73026.85,72362.37,72362.37,8500],["2021-08-10",73026.85,73026.85,72295.92,72295.92,10400],["2021-08-11",73093.3,74090.03,72428.82,72561.71,10800],["2021-08-12",72761.06,72761.06,72295.92,72295.92,5800],["2021-08-13",72096.58,72096.58,72096.58,72096.58,1900],["2021-08-16",72428.82,72761.06,71963.68,72163.02,12200],["2021-08-17",72428.82,72428.82,72229.47,72428.82,7400],["2021-08-18",72428.82,72761.06,72295.92,72428.82,12600],["2021-08-19",72428.82,72960.41,72163.02,72960.41,4600],["2021-08-20",72428.82,74156.48,72096.58,72096.58,15000],["2021-08-23",73292.65,73425.54,73292.65,73292.65,7400],["2021-08-24",73757.79,73757.79,72761.06,73292.65,2700],["2021-08-25",73026.85,73093.3,72163.02,73026.85,6300],["2021-08-26",72694.61,72761.06,72694.61,72694.61,1200],["2021-08-27",72495.27,73359.1,72495.27,73359.1,4600],["2021-08-30",72893.96,74090.03,72694.61,74090.03,17600],["2021-08-31",73957.13,74754.51,73957.13,74621.62,5700],["2021-09-01",74488.72,75020.31,74488.72,75020.31,3800],["2021-09-06",74820.96,74820.96,73159.75,74488.72,10600],["2021-09-07",74023.58,74621.62,73890.68,73890.68,6200],["2021-09-08",74090.03,75419.0,73957.13,75086.76,2000],["2021-09-09",74023.58,74621.62,74023.58,74422.27,2200],["2021-09-10",74422.27,74422.27,74355.82,74355.82,1400],["2021-09-13",74422.27,74754.51,74422.27,74488.72,5700],["2021-09-14",74555.17,75950.59,74555.17,75950.59,4000],["2021-09-15",75950.59,76415.73,75751.24,76415.73,3300],["2021-09-16",76216.38,78143.39,76216.38,78143.39,6800],["2021-09-17",77744.69,82927.67,77744.69,81266.46,16100],["2021-09-20",80601.98,81731.6,80601.98,81067.12,4000],["2021-09-21",80070.39,80402.63,78741.42,80203.29,5400],["2021-09-22",78409.18,79738.15,78409.18,79671.7,14600],["2021-09-23",79273.01,79738.15,79273.01,79738.15,2700],["2021-09-24",79073.66,80402.63,79073.66,80402.63,5600],["2021-09-27",81665.15,81665.15,79405.91,79405.91,2200],["2021-09-28",79738.15,79738.15,78674.97,78807.87,5400],["2021-09-29",79073.66,79273.01,78807.87,79073.66,1300],["2021-09-30",79073.66,79073.66,79073.66,79073.66,5000],["2021-10-01",79738.15,79738.15,79007.22,79007.22,900],["2021-10-04",78409.18,79007.22,77080.21,77944.04,3500],["2021-10-05",78409.18,79073.66,78409.18,79073.66,7500],["2021-10-06",78542.08,78542.08,78076.94,78542.08,1200],["2021-10-07",78409.18,79073.66,78409.18,78409.18,3000],["2021-10-08",78409.18,79738.15,78209.83,78209.83,17300],["2021-10-11",79671.7,79671.7,79140.11,79140.11,1400],["2021-10-12",79007.22,79073.66,78741.42,78741.42,3800],["2021-10-13",79073.66,79140.11,78741.42,78741.42,3900],["2021-10-14",79073.66,79073.66,78608.52,78741.42,5100],["2021-10-15",78807.87,78807.87,78741.42,78807.87,700],["2021-10-18",79472.35,80070.39,79073.66,79738.15,7000],["2021-10-19",80402.63,80668.43,79738.15,79937.49,4100],["2021-10-20",80003.94,80402.63,79738.15,80402.63,1900],["2021-10-21",80402.63,80801.32,79671.7,79671.7,5000],["2021-10-22",79804.6,80136.84,79738.15,80136.84,2500],["2021-10-25",71764.33,79605.25,71764.33,79405.91,1600],["2021-10-26",78475.63,79073.66,78143.39,78741.42,3400],["2021-10-27",79605.25,79738.15,78409.18,78475.63,3800],["2021-10-28",78807.87,79472.35,78807.87,79472.35,300],["2021-10-29",78874.32,78874.32,78807.87,78807.87,2900],["2021-11-01",78807.87,79073.66,78741.42,78741.42,6300],["2021-11-02",78741.42,78741.42,78674.97,78741.42,6100],["2021-11-03",79738.15,79738.15,78741.42,78741.42,3800],["2021-11-04",78741.42,79405.91,78542.08,79405.91,3500],["2021-11-05",78674.97,78741.42,78542.08,78741.42,4000],["2021-11-08",78674.97,79339.46,78475.63,78542.08,7900],["2021-11-09",78940.77,79738.15,78940.77,79738.15,4100],["2021-11-10",79073.66,79405.91,78741.42,79405.91,2800],["2021-11-11",79405.91,79738.15,78807.87,78807.87,2600],["2021-11-12",78940.77,79007.22,78608.52,78608.52,10300],["2021-11-15",78674.97,78940.77,78475.63,78940.77,13500],["2021-11-16",78608.52,79073.66,78475.63,78608.52,15200],["2021-11-17",78741.42,78807.87,78542.08,78741.42,3700],["2021-11-18",79073.66,79605.25,79073.66,79605.25,3100],["2021-11-19",79405.91,79472.35,79073.66,79073.66,3900],["2021-11-22",79073.66,79273.01,78608.52,78608.52,4300],["2021-11-23",78674.97,78940.77,78674.97,78940.77,2400],["2021-11-24",78741.42,78807.87,78741.42,78807.87,1300],["2021-11-25",78874.32,79073.66,78874.32,79073.66,1300],["2021-11-26",79073.66,79073.66,78807.87,78807.87,1900],["2021-11-29",78409.18,78807.87,78409.18,78475.63,1300],["2021-11-30",78608.52,78741.42,78608.52,78741.42,4200],["2021-12-01",78741.42,79472.35,78741.42,79472.35,1600],["2021-12-02",79472.35,79738.15,79472.35,79738.15,4000],["2021-12-03",79738.15,80402.63,79738.15,79804.6,3100],["2021-12-06",80402.63,81067.12,78940.77,78940.77,5900],["2021-12-07",79871.05,79871.05,79871.05,79871.05,0],["2021-12-08",80734.87,80734.87,79738.15,79738.15,800],["2021-12-09",80136.84,80136.84,78475.63,78475.63,2500],["2021-12-10",79073.66,79738.15,79073.66,79738.15,600],["2021-12-13",80668.43,80734.87,79405.91,79405.91,2300],["2021-12-14",80668.43,81000.67,80668.43,81000.67,1500],["2021-12-15",80867.77,80867.77,79738.15,80801.32,2000],["2021-12-16",79804.6,80203.29,78741.42,79073.66,5000],["2021-12-17",78940.77,79007.22,78542.08,79007.22,1900],["2021-12-20",79405.91,79538.8,78807.87,78807.87,3600],["2021-12-21",79738.15,79738.15,79738.15,79738.15,800],["2021-12-22",78409.18,79738.15,78409.18,79738.15,1000],["2021-12-23",79073.66,79206.56,79073.66,79073.66,1300],["2021-12-24",80402.63,80402.63,79405.91,79405.91,200],["2021-12-27",79073.66,79073.66,79073.66,79073.66,500],["2021-12-28",79073.66,79073.66,78940.77,79073.66,700],["2021-12-29",78608.52,79738.15,78608.52,79073.66,400],["2021-12-30",79073.66,79738.15,79073.66,79738.15,200],["2021-12-31",78807.87,78807.87,78475.63,78475.63,200],["2022-01-04",78674.97,78674.97,78542.08,78674.97,3300],["2022-01-05",79738.15,79804.6,79738.15,79804.6,1200],["2022-01-06",79140.11,79140.11,79073.66,79073.66,1400],["2022-01-07",79206.56,79937.49,79206.56,79937.49,300],["2022-01-10",79671.7,80070.39,79671.7,79671.7,5200],["2022-01-11",79538.8,80136.84,79538.8,79738.15,2700],["2022-01-12",80070.39,80469.08,80070.39,80469.08,2200],["2022-01-13",80402.63,80535.53,80402.63,80535.53,700],["2022-01-14",80469.08,80734.87,80469.08,80734.87,400],["2022-01-17",80668.43,82396.09,80668.43,81200.01,4900],["2022-01-18",81266.46,81332.91,81266.46,81332.91,700],["2022-01-19",81332.91,81399.36,80934.22,81399.36,1200],["2022-01-20",81731.6,81731.6,81731.6,81731.6,600],["2022-01-21",81532.26,82994.12,81532.26,82994.12,1400],["2022-01-24",82130.29,82130.29,81731.6,81798.05,8400],["2022-01-25",81798.05,83725.06,81731.6,83725.06,4200],["2022-01-26",85054.02,85652.06,85054.02,85054.02,1200],["2022-01-27",86050.75,86449.44,86050.75,86050.75,4800],["2022-01-28",86382.99,89638.97,86382.99,89638.97,9700],["2022-02-07",88044.21,89771.87,88044.21,89705.42,9700],["2022-02-08",90967.94,92629.15,90967.94,92363.35,8500],["2022-02-09",90369.9,90702.14,89040.93,89705.42,11700],["2022-02-10",90369.9,90369.9,87047.48,87313.27,11900],["2022-02-11",84389.54,86250.1,84389.54,86050.75,4400],["2022-02-14",86382.99,86382.99,86382.99,86382.99,6400],["2022-02-15",87047.48,87645.51,87047.48,87379.72,6000],["2022-02-16",87446.17,88044.21,86382.99,86715.24,13400],["2022-02-17",87047.48,87977.76,87047.48,87911.31,5300],["2022-02-18",84455.99,87047.48,84455.99,87047.48,3700],["2022-02-21",86382.99,86382.99,86382.99,86382.99,5800],["2022-02-22",87047.48,87645.51,86382.99,87379.72,8800],["2022-02-23",88044.21,88044.21,87711.96,87711.96,1300],["2022-02-24",87711.96,87711.96,86382.99,86382.99,6800],["2022-02-25",86382.99,86582.34,86382.99,86449.44,6200],["2022-02-28",87711.96,87711.96,87711.96,87711.96,1800],["2022-03-01",87711.96,87711.96,87113.93,87113.93,2300],["2022-03-02",87379.72,88376.45,87379.72,87711.96,1500],["2022-03-03",87778.41,88708.69,87778.41,88708.69,4400],["2022-03-04",87711.96,89373.17,87711.96,89306.73,2200],["2022-03-07",89173.83,89173.83,89173.83,89173.83,0],["2022-03-08",88110.65,89705.42,88110.65,88310.0,2200],["2022-03-09",86582.34,89040.93,86582.34,89040.93,1500],["2022-03-10",89373.17,90369.9,89373.17,90369.9,6800],["2022-03-11",89771.87,90037.66,89771.87,90037.66,200],["2022-03-14",89705.42,90303.45,89705.42,89838.31,1700],["2022-03-15",89705.42,93027.84,89705.42,93027.84,6700],["2022-03-16",92031.11,96350.26,92031.11,95619.33,12600],["2022-03-17",96018.02,96350.26,93027.84,95685.78,2300],["2022-03-18",96350.26,96350.26,93027.84,95021.29,5500],["2022-03-21",94024.57,94024.57,93094.29,93360.08,4500],["2022-03-22",93227.18,93227.18,93027.84,93027.84,900],["2022-03-23",90369.9,93692.32,90369.9,93027.84,3700],["2022-03-24",95685.78,95685.78,92363.35,92429.8,900],["2022-03-25",93027.84,93094.29,92363.35,92429.8,2800],["2022-03-28",93094.29,93692.32,92429.8,93692.32,1800],["2022-03-29",93027.84,93692.32,93027.84,93692.32,1400],["2022-03-30",93692.32,94356.81,93692.32,94356.81,3300],["2022-03-31",95021.29,95021.29,94223.91,94290.36,800],["2022-04-01",94290.36,94356.81,94290.36,94356.81,3600],["2022-04-04",94489.71,94489.71,82396.09,91565.97,1600],["2022-04-05",95021.29,95552.88,93027.84,94689.05,10200],["2022-04-06",93227.18,93692.32,93227.18,93692.32,3400],["2022-04-07",93692.32,93692.32,92429.8,93027.84,2000],["2022-04-08",94622.6,95021.29,94622.6,95021.29,1500],["2022-04-12",95021.29,95021.29,92363.35,93027.84,1700],["2022-04-13",90768.59,92961.39,90768.59,91698.87,1900],["2022-04-14",91698.87,92031.11,91698.87,92031.11,2500],["2022-04-15",92363.35,92363.35,92031.11,92031.11,1100],["2022-04-18",91034.39,91167.28,90967.94,91167.28,2100],["2022-04-19",91167.28,93625.88,91167.28,92363.35,1900],["2022-04-20",92363.35,92429.8,92363.35,92363.35,1700],["2022-04-21",92031.11,92296.91,91698.87,91698.87,1800],["2022-04-22",91831.77,91831.77,90702.14,90702.14,700],["2022-04-25",90702.14,90702.14,90702.14,90702.14,400],["2022-04-26",77811.14,89705.42,77811.14,89705.42,2400],["2022-04-27",86382.99,92363.35,86382.99,92363.35,400],["2022-04-28",79804.6,89971.21,79804.6,89904.76,1200],["2022-04-29",89971.21,92031.11,89838.31,90369.9,2900],["2022-05-04",92961.39,92961.39,91233.73,91233.73,7200],["2022-05-05",91366.63,91433.08,91366.63,91433.08,200],["2022-05-06",91433.08,91433.08,91433.08,91433.08,1000],["2022-05-09",88442.9,88575.79,87711.96,87711.96,1300],["2022-05-10",81067.12,87047.48,81067.12,86382.99,7300],["2022-05-11",88376.45,88376.45,87446.17,87446.17,1600],["2022-05-12",87512.62,87512.62,87512.62,87512.62,100],["2022-05-13",86382.99,87512.62,85718.51,86382.99,800],["2022-05-16",86382.99,86382.99,85917.85,85917.85,3300],["2022-05-17",86183.65,86382.99,85917.85,85917.85,3600],["2022-05-18",86316.55,86382.99,85917.85,85984.3,2100],["2022-05-19",86117.2,86183.65,86117.2,86183.65,600],["2022-05-20",87711.96,91698.87,87711.96,91698.87,6600],["2022-05-23",91698.87,91698.87,90369.9,90502.8,3700],["2022-05-24",86848.13,87047.48,86715.24,86981.03,600],["2022-05-25",87711.96,88708.69,87711.96,88708.69,600],["2022-05-26",90967.94,91233.73,90369.9,90436.35,9700],["2022-05-27",91632.42,92164.01,91034.39,91698.87,14200],["2022-05-30",92363.35,92363.35,91565.97,91565.97,1200],["2022-05-31",91898.22,91964.66,90967.94,91034.39,2200],["2022-06-01",91898.22,91898.22,91698.87,91698.87,8100],["2022-06-02",91765.32,91765.32,91698.87,91765.32,1900],["2022-06-03",91698.87,91698.87,91366.63,91366.63,1800],["2022-06-06",91698.87,93360.08,91366.63,92164.01,29700],["2022-06-07",91898.22,93027.84,91034.39,91898.22,6800],["2022-06-08",91898.22,92562.7,91167.28,91167.28,37500],["2022-06-09",92031.11,92031.11,89572.52,89572.52,32900],["2022-06-10",90835.04,90835.04,88929.41,90340.99,11400],["2022-06-13",88223.62,89635.2,86741.46,86882.62,4100],["2022-06-14",85047.57,86106.25,84694.68,85965.1,6500],["2022-06-15",85753.36,86106.25,85753.36,85753.36,6600],["2022-06-16",85753.36,85753.36,85753.36,85753.36,300],["2022-06-17",85400.47,85400.47,84694.68,85047.57,5400],["2022-06-20",84694.68,84694.68,84694.68,84694.68,2000],["2022-06-21",84694.68,85612.2,83988.89,83988.89,8100],["2022-06-22",84624.1,84624.1,83988.89,84059.47,7500],["2022-06-23",83988.89,85400.47,83988.89,85400.47,1400],["2022-06-24",84976.99,88223.62,83988.89,83988.89,6500],["2022-06-27",85753.36,86176.83,85753.36,86176.83,1100],["2022-06-28",86035.68,86035.68,86035.68,86035.68,0],["2022-06-29",86388.57,86882.62,86388.57,86882.62,1800],["2022-06-30",86882.62,86882.62,86882.62,86882.62,0],["2022-07-01",86106.25,86106.25,86106.25,86106.25,1600],["2022-07-04",86459.15,86459.15,86106.25,86176.83,1900],["2022-07-05",86106.25,86176.83,86106.25,86106.25,5200],["2022-07-06",73260.9,86812.04,73260.9,86812.04,2500],["2022-07-07",75378.26,85753.36,75378.26,85400.47,4100],["2022-07-08",86106.25,86459.15,86106.25,86106.25,8300],["2022-07-11",84624.1,86106.25,84624.1,86106.25,600],["2022-07-12",80530.52,81306.89,80530.52,81306.89,200],["2022-07-13",82577.31,82647.89,82577.31,82647.89,800],["2022-07-14",83988.89,83988.89,83988.89,83988.89,100],["2022-07-15",83988.89,83988.89,83988.89,83988.89,400],["2022-07-18",84624.1,84694.68,83706.57,83988.89,3200],["2022-07-19",82930.2,84694.68,82930.2,84694.68,700],["2022-07-20",84694.68,85400.47,84694.68,85047.57,3300],["2022-07-21",84130.05,84835.83,84130.05,84835.83,400],["2022-07-22",84624.1,84624.1,84624.1,84624.1,0],["2022-07-25",84624.1,84624.1,84624.1,84624.1,0],["2022-07-26",84412.36,84482.94,83988.89,83988.89,1300],["2022-07-27",84200.62,84200.62,84200.62,84200.62,0],["2022-07-28",86106.25,86106.25,84694.68,85400.47,3300],["2022-07-29",85753.36,85753.36,85753.36,85753.36,0],["2022-08-01",84694.68,84694.68,83988.89,84694.68,1200],["2022-08-02",84694.68,84694.68,84341.78,84341.78,300],["2022-08-03",84341.78,84553.52,84341.78,84553.52,2500],["2022-08-04",84694.68,84694.68,84482.94,84482.94,300],["2022-08-05",84694.68,84694.68,84694.68,84694.68,300],["2022-08-08",84694.68,84694.68,84694.68,84694.68,600],["2022-08-09",84694.68,84694.68,84694.68,84694.68,100],["2022-08-10",84694.68,84694.68,84694.68,84694.68,0],["2022-08-11",84694.68,84694.68,84694.68,84694.68,900],["2022-08-12",84341.78,84341.78,84341.78,84341.78,100],["2022-08-15",85400.47,85400.47,85400.47,85400.47,100],["2022-08-16",85400.47,85400.47,84694.68,84765.26,4700],["2022-08-17",85047.57,85047.57,84553.52,84694.68,5000],["2022-08-18",84694.68,85047.57,84694.68,85047.57,1600],["2022-08-19",84694.68,85047.57,84412.36,85047.57,900],["2022-08-22",84694.68,84694.68,84694.68,84694.68,300],["2022-08-23",84694.68,84694.68,84694.68,84694.68,1500],["2022-08-24",83988.89,85047.57,83988.89,84765.26,1900],["2022-08-25",84694.68,84694.68,84694.68,84694.68,6600],["2022-08-26",84482.94,84694.68,84482.94,84694.68,1000],["2022-08-29",83988.89,84694.68,83988.89,84694.68,2000],["2022-08-30",85400.47,87164.94,85400.47,87164.94,2200],["2022-08-31",85753.36,85753.36,85753.36,85753.36,200],["2022-09-05",85753.36,85753.36,84341.78,84341.78,600],["2022-09-06",85753.36,85753.36,85753.36,85753.36,100],["2022-09-07",85753.36,85753.36,85753.36,85753.36,0],["2022-09-08",85471.04,85471.04,85400.47,85400.47,200],["2022-09-09",85965.1,85965.1,85965.1,85965.1,100],["2022-09-12",85965.1,86670.89,85965.1,86600.31,1600],["2022-09-13",86247.41,86247.41,86247.41,86247.41,0],["2022-09-14",84694.68,84694.68,84694.68,84694.68,100],["2022-09-15",86459.15,86741.46,86459.15,86670.89,2400],["2022-09-16",86670.89,86670.89,86670.89,86670.89,0],["2022-09-19",85400.47,85965.1,85400.47,85965.1,1900],["2022-09-20",76225.21,85471.04,76225.21,85400.47,1100],["2022-09-21",84835.83,84835.83,84341.78,84341.78,2800],["2022-09-22",83353.68,84694.68,83353.68,84694.68,500],["2022-09-23",84412.36,84412.36,84059.47,84412.36,1400],["2022-09-26",83283.1,83494.84,83283.1,83424.26,3100],["2022-09-27",83424.26,83424.26,83424.26,83424.26,600],["2022-09-28",83424.26,83424.26,83424.26,83424.26,11300],["2022-09-29",83424.26,83424.26,83424.26,83424.26,200],["2022-09-30",83424.26,83424.26,83283.1,83424.26,1300],["2022-10-03",83071.36,83424.26,82930.2,83141.94,5100],["2022-10-04",83918.31,83918.31,83918.31,83918.31,500],["2022-10-05",84624.1,84624.1,84624.1,84624.1,600],["2022-10-06",84624.1,84624.1,84624.1,84624.1,0],["2022-10-07",82224.41,82224.41,78342.58,79048.36,1100],["2022-10-10",81095.15,81095.15,81095.15,81095.15,0],["2022-10-11",81236.31,81306.89,81165.73,81236.31,5000],["2022-10-12",81236.31,81236.31,81236.31,81236.31,0],["2022-10-13",83988.89,83988.89,83988.89,83988.89,500],["2022-10-14",81165.73,81165.73,81165.73,81165.73,100],["2022-10-17",81236.31,81377.47,81236.31,81377.47,600],["2022-10-18",81871.52,81871.52,81871.52,81871.52,100],["2022-10-19",81871.52,81871.52,81589.2,81589.2,1500],["2022-10-20",81659.78,83988.89,81659.78,82012.68,15000],["2022-10-21",82083.26,82083.26,81589.2,82083.26,5500],["2022-10-24",81306.89,82083.26,81306.89,81730.36,3300],["2022-10-25",81377.47,81871.52,81377.47,81871.52,500],["2022-10-26",81800.94,81871.52,81800.94,81871.52,200],["2022-10-27",81236.31,81871.52,81165.73,81871.52,800],["2022-10-28",81871.52,81871.52,81871.52,81871.52,200],["2022-10-31",81377.47,81871.52,81236.31,81871.52,2700],["2022-11-01",81306.89,81306.89,80530.52,80530.52,7300],["2022-11-02",80812.84,80953.99,80742.26,80883.42,2100],["2022-11-03",80812.84,80812.84,80812.84,80812.84,0],["2022-11-04",81165.73,81165.73,81165.73,81165.73,2100],["2022-11-07",78342.58,78342.58,78342.58,78342.58,100],["2022-11-08",79754.15,80107.05,79754.15,79824.73,300],["2022-11-09",79824.73,79895.31,79824.73,79824.73,400],["2022-11-10",79895.31,79895.31,79048.36,79895.31,5700],["2022-11-11",79401.26,79401.26,79401.26,79401.26,300],["2022-11-14",79401.26,79401.26,78342.58,78342.58,4800],["2022-11-15",78342.58,90764.46,77636.79,77636.79,4500],["2022-11-16",77707.37,77989.68,76931.0,76931.0,1200],["2022-11-17",76225.21,80459.94,75519.42,75519.42,8100],["2022-11-18",77636.79,77636.79,75519.42,75519.42,3500],["2022-11-21",75872.31,77636.79,75872.31,77636.79,20200],["2022-11-22",75590.0,76084.05,75590.0,76084.05,200],["2022-11-23",76013.47,76013.47,75590.0,75590.0,800],["2022-11-24",77636.79,77636.79,75519.42,75872.31,5200],["2022-11-25",75872.31,76225.21,75519.42,75872.31,2100],["2022-11-28",77636.79,77636.79,75166.53,75590.0,23600],["2022-11-29",75519.42,76225.21,74813.63,75237.1,25700],["2022-11-30",75519.42,75590.0,75166.53,75519.42,3800],["2022-12-01",75519.42,75519.42,75166.53,75166.53,3100],["2022-12-02",75519.42,75519.42,73402.05,75448.84,8700],["2022-12-05",75166.53,75307.68,75166.53,75307.68,3900],["2022-12-06",75448.84,75448.84,75166.53,75166.53,6900],["2022-12-07",75237.1,75307.68,74107.84,75307.68,5400],["2022-12-08",79683.57,79683.57,75166.53,75166.53,43300],["2022-12-09",75166.53,75237.1,75025.37,75025.37,1000],["2022-12-12",74884.21,74954.79,74884.21,74884.21,800],["2022-12-13",75166.53,75166.53,74884.21,74884.21,700],["2022-12-14",76931.0,76931.0,76225.21,76225.21,1000],["2022-12-15",76225.21,76225.21,76225.21,76225.21,800],["2022-12-16",76225.21,76578.1,76225.21,76225.21,3700],["2022-12-19",76295.79,76295.79,76225.21,76295.79,400],["2022-12-20",74884.21,81095.15,74884.21,76225.21,1900],["2022-12-21",75237.1,76931.0,75237.1,76931.0,200],["2022-12-22",75519.42,76931.0,75519.42,76931.0,500],["2022-12-23",75519.42,75731.16,75519.42,75519.42,1400],["2022-12-26",75378.26,75378.26,75166.53,75166.53,1200],["2022-12-27",74813.63,74884.21,74601.89,74601.89,6400],["2022-12-28",74531.32,77636.79,74531.32,77636.79,300],["2022-12-29",75590.0,75590.0,75590.0,75590.0,0],["2022-12-30",75872.31,76225.21,75872.31,75872.31,700],["2023-01-03",76013.47,76013.47,76013.47,76013.47,0],["2023-01-04",76225.21,77283.89,76225.21,76931.0,400],["2023-01-05",76225.21,76225.21,76225.21,76225.21,1000],["2023-01-06",76225.21,76295.79,75519.42,75519.42,2000],["2023-01-09",76154.63,76154.63,74813.63,74813.63,5400],["2023-01-10",75166.53,75166.53,75166.53,75166.53,700],["2023-01-11",75166.53,75237.1,75166.53,75166.53,3700],["2023-01-12",75166.53,75166.53,75166.53,75166.53,1100],["2023-01-13",75237.1,75237.1,75166.53,75166.53,2400],["2023-01-16",75166.53,75166.53,75166.53,75166.53,900],["2023-01-17",75519.42,75519.42,75519.42,75519.42,100],["2023-01-18",75519.42,75519.42,74813.63,75166.53,3500],["2023-01-19",77636.79,77636.79,77425.05,77425.05,200],["2023-01-27",78342.58,78342.58,78342.58,78342.58,100],["2023-01-30",77636.79,77636.79,77636.79,77636.79,100],["2023-01-31",75519.42,77495.63,75519.42,77425.05,1200],["2023-02-01",76931.0,76931.0,75872.31,75872.31,800],["2023-02-02",75872.31,75872.31,75519.42,75872.31,3800],["2023-02-03",75872.31,75872.31,75872.31,75872.31,0],["2023-02-06",77283.89,77283.89,74813.63,75166.53,10200],["2023-02-07",75166.53,75166.53,75025.37,75025.37,2700],["2023-02-08",76931.0,76931.0,75519.42,75519.42,400],["2023-02-09",75590.0,75590.0,74954.79,74954.79,2900],["2023-02-10",75166.53,75166.53,74672.47,74672.47,5800],["2023-02-13",74460.74,75166.53,74107.84,75166.53,1800],["2023-02-14",75025.37,75025.37,75025.37,75025.37,0],["2023-02-15",75025.37,75025.37,75025.37,75025.37,3100],["2023-02-16",75166.53,75166.53,75166.53,75166.53,100],["2023-02-17",75166.53,75166.53,75095.95,75095.95,500],["2023-02-20",74813.63,75166.53,74813.63,75166.53,2600],["2023-02-21",75025.37,75025.37,75025.37,75025.37,0],["2023-02-22",75166.53,75166.53,75166.53,75166.53,100],["2023-02-23",75166.53,75237.1,75166.53,75237.1,200],["2023-02-24",75166.53,75166.53,75166.53,75166.53,400],["2023-02-27",75166.53,75448.84,75166.53,75448.84,200],["2023-02-28",75307.68,75307.68,75307.68,75307.68,0],["2023-03-01",74813.63,75166.53,74813.63,75166.53,1100],["2023-03-02",74178.42,74178.42,74178.42,74178.42,1000],["2023-03-03",74390.16,75448.84,74390.16,75448.84,200],["2023-03-06",74601.89,74601.89,74601.89,74601.89,100],["2023-03-07",74813.63,74813.63,74601.89,74813.63,1000],["2023-03-08",74672.47,74813.63,74672.47,74672.47,300],["2023-03-09",75095.95,75095.95,74460.74,74460.74,500],["2023-03-10",74672.47,74672.47,74672.47,74672.47,100],["2023-03-13",74813.63,74813.63,74601.89,74813.63,3900],["2023-03-14",74813.63,75166.53,74813.63,74813.63,2500],["2023-03-15",75448.84,75519.42,75378.26,75519.42,300],["2023-03-16",75448.84,75448.84,75448.84,75448.84,0],["2023-03-17",75448.84,75448.84,75448.84,75448.84,0],["2023-03-20",75166.53,75166.53,75166.53,75166.53,100],["2023-03-21",74813.63,74884.21,74813.63,74813.63,1800],["2023-03-22",74813.63,74813.63,74813.63,74813.63,400],["2023-03-23",74672.47,75166.53,74672.47,75166.53,300],["2023-03-24",74813.63,74813.63,74813.63,74813.63,5000],["2023-03-27",74813.63,74813.63,74813.63,74813.63,1200],["2023-03-28",74390.16,74813.63,74390.16,74813.63,300],["2023-03-29",74813.63,74813.63,74672.47,74672.47,1700],["2023-03-30",74743.05,74813.63,74743.05,74813.63,1700],["2023-03-31",74813.63,74813.63,74743.05,74743.05,1000],["2023-04-03",74460.74,74813.63,74460.74,74813.63,1000],["2023-04-04",74531.32,74601.89,74531.32,74601.89,800],["2023-04-05",74813.63,74813.63,74601.89,74601.89,500],["2023-04-06",74672.47,74672.47,74672.47,74672.47,100],["2023-04-07",74672.47,74672.47,74672.47,74672.47,500],["2023-04-10",74531.32,74813.63,74460.74,74813.63,3100],["2023-04-11",74813.63,74884.21,74178.42,74813.63,5500],["2023-04-12",74813.63,74813.63,74813.63,74813.63,4500],["2023-04-13",74672.47,74813.63,74672.47,74813.63,300],["2023-04-14",74813.63,74813.63,74672.47,74743.05,4100],["2023-04-17",74813.63,74813.63,74672.47,74672.47,2200],["2023-04-18",74672.47,74672.47,74460.74,74460.74,1700],["2023-04-19",74601.89,74813.63,74460.74,74813.63,4900],["2023-04-20",74037.26,74037.26,70578.9,70578.9,13000],["2023-04-21",69873.11,69873.11,64932.59,64932.59,8300],["2023-04-24",66344.16,67826.32,63521.01,63521.01,7400],["2023-04-25",65073.74,65073.74,59992.06,59992.06,3800],["2023-04-26",62532.9,62532.9,61262.48,61403.64,1300],["2023-04-27",59356.85,60697.85,58933.38,60697.85,5100],["2023-04-28",61050.75,62109.43,59992.06,62109.43,12800],["2023-05-04",60980.17,60980.17,59709.75,60697.85,3300],["2023-05-05",60486.11,60627.27,56463.12,56463.12,12500],["2023-05-08",57239.49,57239.49,55051.54,55969.07,7300],["2023-05-09",54134.01,55051.54,53639.96,55051.54,2500],["2023-05-10",57874.7,58227.59,57310.06,57310.06,2200],["2023-05-11",58086.43,58086.43,57310.06,57733.54,700],["2023-05-12",57168.91,57168.91,57168.91,57168.91,100],["2023-05-15",57098.33,57098.33,55475.01,56039.64,3200],["2023-05-16",57098.33,57168.91,56463.12,56463.12,3800],["2023-05-17",56816.01,56816.01,55757.33,55757.33,2700],["2023-05-18",55757.33,56463.12,55757.33,56463.12,3200],["2023-05-19",55898.49,55898.49,55898.49,55898.49,100],["2023-05-22",55969.07,57874.7,55969.07,57168.91,5600],["2023-05-23",56251.38,56251.38,56180.8,56180.8,1700],["2023-05-24",57168.91,57168.91,57168.91,57168.91,600],["2023-05-25",58227.59,58439.33,58015.85,58015.85,4300],["2023-05-26",57874.7,58580.48,57874.7,58439.33,2100],["2023-05-29",58439.33,59921.48,58439.33,59145.12,13900],["2023-05-30",59921.48,59921.48,59639.17,59780.33,6400],["2023-05-31",59992.06,60909.59,59709.75,60344.96,18600],["2023-06-01",60062.64,60344.96,59992.06,59992.06,3100],["2023-06-02",60344.96,61403.64,60344.96,61403.64,74600],["2023-06-05",62815.22,63521.01,62744.64,63168.11,14300],["2023-06-06",63168.11,63168.11,62815.22,62956.38,16100],["2023-06-07",63026.96,64579.69,62885.8,62956.38,11500],["2023-06-08",63525.16,63525.16,62478.87,62478.87,8000],["2023-06-09",63151.49,63226.22,63151.49,63226.22,900],["2023-06-12",63151.49,63151.49,62927.28,63002.02,4300],["2023-06-13",62777.81,62777.81,62478.87,62478.87,3300],["2023-06-14",62777.81,62777.81,62553.6,62553.6,2400],["2023-06-15",62553.6,62628.34,62553.6,62628.34,500],["2023-06-16",62628.34,62777.81,62030.45,62478.87,8000],["2023-06-19",62030.45,62404.13,61432.57,61656.78,7600],["2023-06-20",61806.25,62030.45,61806.25,62030.45,4100],["2023-06-21",61880.98,62030.45,61880.98,62030.45,1300],["2023-06-22",62030.45,62777.81,62030.45,62777.81,2900],["2023-06-23",62329.4,63151.49,62179.93,63151.49,1700],["2023-06-26",62179.93,62179.93,62105.19,62179.93,700],["2023-06-27",62179.93,63151.49,62179.93,63151.49,1500],["2023-06-28",62404.13,62404.13,62179.93,62179.93,500],["2023-06-29",63076.75,63450.43,62254.66,62254.66,4800],["2023-06-30",62254.66,63002.02,62254.66,63002.02,1300],["2023-07-03",62404.13,62404.13,62404.13,62404.13,0],["2023-07-04",62478.87,63076.75,62478.87,62777.81,1000],["2023-07-05",63525.16,63525.16,62777.81,62777.81,6900],["2023-07-06",62404.13,62404.13,62404.13,62404.13,500],["2023-07-07",62777.81,62777.81,62777.81,62777.81,100],["2023-07-10",62777.81,62777.81,62777.81,62777.81,1700],["2023-07-11",62777.81,62777.81,62404.13,62404.13,1200],["2023-07-12",62628.34,62628.34,62628.34,62628.34,100],["2023-07-13",62030.45,62703.07,62030.45,62703.07,1200],["2023-07-14",62777.81,63450.43,62030.45,63450.43,600],["2023-07-17",63450.43,63525.16,62777.81,63151.49,4100],["2023-07-18",63525.16,63525.16,63002.02,63002.02,500],["2023-07-19",62927.28,62927.28,62703.07,62777.81,2100],["2023-07-20",62777.81,62777.81,62777.81,62777.81,2100],["2023-07-21",62777.81,62777.81,62553.6,62777.81,400],["2023-07-24",61283.1,61283.1,56948.44,59339.98,19400],["2023-07-25",58293.68,67934.56,58293.68,62777.81,20200],["2023-07-26",62777.81,62777.81,59414.71,59489.45,700],["2023-07-27",61731.51,61731.51,59788.39,59788.39,2000],["2023-07-28",60909.42,60984.16,60535.74,60535.74,3500],["2023-07-31",61656.78,61955.72,59863.13,59863.13,1000],["2023-08-01",59414.71,60535.74,59414.71,59788.39,8000],["2023-08-02",59937.86,60535.74,58891.56,60535.74,4400],["2023-08-03",59788.39,60535.74,59564.18,59564.18,900],["2023-08-04",59863.13,60461.01,58368.42,60461.01,1900],["2023-08-07",59489.45,59489.45,59489.45,59489.45,300],["2023-08-08",59489.45,59564.18,59414.71,59414.71,2700],["2023-08-09",59414.71,59414.71,57994.74,57994.74,1500],["2023-08-10",60461.01,60535.74,59414.71,59414.71,700],["2023-08-11",58144.21,59788.39,58144.21,58443.15,1100],["2023-08-14",60311.54,60311.54,60311.54,60311.54,100],["2023-08-15",60311.54,60535.74,59788.39,59788.39,2800],["2023-08-16",59788.39,59863.13,59788.39,59788.39,1700],["2023-08-17",60535.74,60535.74,59713.65,59713.65,900],["2023-08-18",59788.39,59788.39,58293.68,58293.68,1200],["2023-08-21",59041.03,59041.03,59041.03,59041.03,100],["2023-08-22",58368.42,60236.8,58144.21,60236.8,2000],["2023-08-23",58667.36,58667.36,58667.36,58667.36,400],["2023-08-24",58667.36,60087.33,58667.36,59788.39,1100],["2023-08-25",59041.03,59041.03,58293.68,59041.03,900],["2023-08-28",60162.07,60236.8,58742.09,58742.09,1100],["2023-08-29",60087.33,60087.33,60087.33,60087.33,0],["2023-08-30",60087.33,60087.33,59489.45,59489.45,600],["2023-08-31",60311.54,60311.54,60311.54,60311.54,200],["2023-09-05",60535.74,60535.74,59788.39,59788.39,1300],["2023-09-06",60162.07,60162.07,59713.65,59713.65,3200],["2023-09-07",60461.01,60461.01,59713.65,59713.65,1100],["2023-09-08",59713.65,59788.39,59489.45,59788.39,8000],["2023-09-11",59713.65,59788.39,59713.65,59788.39,700],["2023-09-12",59788.39,59788.39,59788.39,59788.39,500],["2023-09-13",59265.24,60162.07,59265.24,60087.33,600],["2023-09-14",59788.39,59788.39,59788.39,59788.39,200],["2023-09-15",60162.07,60162.07,59788.39,59788.39,400],["2023-09-18",60162.07,60162.07,60162.07,60162.07,1100],["2023-09-19",59788.39,59788.39,59788.39,59788.39,2000],["2023-09-20",59788.39,59788.39,59414.71,59414.71,800],["2023-09-21",59788.39,59788.39,59638.92,59638.92,1600],["2023-09-22",59489.45,59489.45,58293.68,59041.03,1200],["2023-09-25",58368.42,58443.15,58293.68,58293.68,3100],["2023-09-26",58293.68,59041.03,58293.68,58966.3,4300],["2023-09-27",58293.68,59638.92,58293.68,59638.92,800],["2023-09-28",59713.65,59713.65,59713.65,59713.65,300],["2023-09-29",58667.36,58667.36,58667.36,58667.36,100],["2023-10-02",59041.03,59041.03,58667.36,58667.36,600],["2023-10-03",58891.56,59788.39,58293.68,58891.56,1800],["2023-10-04",58293.68,59041.03,58293.68,59041.03,3200],["2023-10-05",58368.42,58368.42,58368.42,58368.42,200],["2023-10-06",58368.42,58368.42,58368.42,58368.42,500],["2023-10-09",58368.42,58667.36,58293.68,58667.36,2900],["2023-10-10",58667.36,59564.18,58667.36,59564.18,2200],["2023-10-11",59265.24,59265.24,59265.24,59265.24,200],["2023-10-12",59265.24,59265.24,58443.15,58443.15,400],["2023-10-13",59041.03,59041.03,58293.68,58293.68,1200],["2023-10-16",59041.03,59041.03,58443.15,58667.36,6200],["2023-10-17",58667.36,58966.3,58443.15,58667.36,1700],["2023-10-18",58667.36,58966.3,58293.68,58293.68,6000],["2023-10-19",58443.15,58443.15,57546.32,58293.68,1500],["2023-10-20",58144.21,58667.36,57621.06,57621.06,2500],["2023-10-23",58966.3,58966.3,58218.94,58218.94,200],["2023-10-24",58592.62,58592.62,58592.62,58592.62,0],["2023-10-25",58517.89,58517.89,58517.89,58517.89,100],["2023-10-26",57546.32,58293.68,56798.97,58293.68,800],["2023-10-27",57172.65,57172.65,56798.97,56798.97,2700],["2023-10-30",56948.44,56948.44,56051.62,56425.29,1900],["2023-10-31",56051.62,56051.62,55677.94,56051.62,1700],["2023-11-01",55827.41,56051.62,55304.26,55304.26,400],["2023-11-02",55379.0,56051.62,55304.26,55976.88,4700],["2023-11-03",55752.67,55752.67,54930.58,54930.58,2100],["2023-11-06",54631.64,54930.58,54556.91,54556.91,7300],["2023-11-07",55976.88,55976.88,53809.55,53809.55,3100],["2023-11-08",53884.29,54631.64,53510.61,53510.61,2300],["2023-11-09",53734.82,54482.17,53660.08,53660.08,5100],["2023-11-10",53585.34,53809.55,53585.34,53809.55,200],["2023-11-13",53809.55,53809.55,53734.82,53734.82,700],["2023-11-14",54706.38,54706.38,54183.23,54183.23,2000],["2023-11-15",55080.05,55080.05,54108.49,54108.49,1100],["2023-11-16",54407.43,54407.43,53809.55,53809.55,6600],["2023-11-17",54033.76,54033.76,52314.84,53211.67,6400],["2023-11-20",52314.84,52763.25,46336.0,52763.25,1300],["2023-11-21",52389.58,52389.58,46336.0,49699.1,17200],["2023-11-22",56574.76,56574.76,41926.61,49250.69,34600],["2023-11-23",51268.54,51268.54,47083.36,48578.07,124200],["2023-11-24",47980.18,48578.07,47905.45,48578.07,3300],["2023-11-27",50371.72,50371.72,49325.42,49325.42,800],["2023-11-28",49624.36,49848.57,48951.74,49848.57,9800],["2023-11-29",49848.57,49848.57,48578.07,48578.07,1700],["2023-11-30",49026.48,49699.1,49026.48,49101.21,1700],["2023-12-01",49549.63,49549.63,49549.63,49549.63,100],["2023-12-04",49549.63,49773.83,49325.42,49773.83,4100],["2023-12-05",49773.83,49773.83,49325.42,49325.42,4200],["2023-12-06",49325.42,49624.36,49325.42,49549.63,1000],["2023-12-07",49624.36,49624.36,49325.42,49624.36,700],["2023-12-08",49400.16,49699.1,49325.42,49474.89,1400],["2023-12-11",50147.51,50894.87,50072.78,50072.78,800],["2023-12-12",50072.78,50072.78,50072.78,50072.78,100],["2023-12-13",51941.16,52015.9,51941.16,52015.9,400],["2023-12-14",52015.9,52015.9,51492.75,51492.75,1200],["2023-12-15",51941.16,51941.16,50745.4,50745.4,800],["2023-12-18",51791.69,51791.69,49175.95,49175.95,9000],["2023-12-19",49624.36,49923.31,49624.36,49923.31,400],["2023-12-20",49848.57,49848.57,49773.83,49848.57,4700],["2023-12-21",50072.78,50222.25,49998.04,50222.25,8400],["2023-12-22",50072.78,50072.78,50072.78,50072.78,100],["2023-12-25",50072.78,50072.78,50072.78,50072.78,0],["2023-12-26",50147.51,50147.51,50147.51,50147.51,200],["2023-12-27",50446.45,50446.45,50446.45,50446.45,100],["2023-12-28",52314.84,52314.84,50894.87,50894.87,1200],["2023-12-29",51567.49,51567.49,50820.13,50820.13,4200],["2024-01-02",50894.87,51193.81,50820.13,50894.87,3500],["2024-01-03",51193.81,51193.81,50969.6,50969.6,4700],["2024-01-04",50894.87,50894.87,50894.87,50894.87,600],["2024-01-05",50894.87,50894.87,50820.13,50894.87,1800],["2024-01-08",50969.6,50969.6,50969.6,50969.6,400],["2024-01-09",51791.69,51941.16,51791.69,51941.16,400],["2024-01-10",50969.6,50969.6,50820.13,50894.87,3800],["2024-01-11",51119.07,51119.07,51119.07,51119.07,100],["2024-01-12",51193.81,51193.81,50894.87,51044.34,5800],["2024-01-15",51119.07,51119.07,51044.34,51044.34,8200],["2024-01-16",51119.07,52688.52,51119.07,51567.49,2200],["2024-01-17",52015.9,52015.9,52015.9,52015.9,100],["2024-01-18",52090.63,52240.11,52090.63,52165.37,3800],["2024-01-19",53062.2,53062.2,52688.52,52987.46,6300],["2024-01-22",52987.46,52987.46,52688.52,52837.99,900],["2024-01-23",53062.2,53062.2,52314.84,52837.99,2500],["2024-01-24",52837.99,53062.2,52539.05,53062.2,9100],["2024-01-25",53062.2,53062.2,52763.25,52763.25,1400],["2024-01-26",53062.2,53062.2,52987.46,52987.46,2800],["2024-01-29",53062.2,53062.2,52763.25,52763.25,900],["2024-01-30",52688.52,60909.42,52688.52,55304.26,8100],["2024-01-31",56649.5,56649.5,54183.23,54183.23,1700],["2024-02-01",54407.43,55752.67,54407.43,54706.38,1200],["2024-02-02",54556.91,54930.58,54556.91,54930.58,4800],["2024-02-05",54781.11,55677.94,54781.11,55677.94,9600],["2024-02-06",55677.94,62852.54,55677.94,55827.41,7400],["2024-02-07",56425.29,56574.76,56051.62,56574.76,4400],["2024-02-15",56275.82,56425.29,55603.2,56350.56,7600],["2024-02-16",56126.35,56574.76,56126.35,56574.76,3100],["2024-02-19",58517.89,58517.89,56500.03,57471.59,4100],["2024-02-20",57172.65,57920.0,57172.65,57770.53,900],["2024-02-21",58667.36,58667.36,57994.74,58517.89,6000],["2024-02-22",58443.15,59115.77,58443.15,59041.03,3800],["2024-02-23",59115.77,59863.13,59115.77,59788.39,9900],["2024-02-26",59788.39,59937.86,58218.94,58218.94,2500],["2024-02-27",59788.39,59788.39,59041.03,59414.71,2000],["2024-02-28",59041.03,59041.03,58293.68,59041.03,2000],["2024-02-29",58667.36,59713.65,58667.36,59564.18,3000],["2024-03-01",59265.24,60386.27,59265.24,60386.27,200],["2024-03-04",59863.13,60834.69,59414.71,59788.39,7000],["2024-03-05",59041.03,59788.39,59041.03,59414.71,3300],["2024-03-06",59339.98,59937.86,59115.77,59937.86,6600],["2024-03-07",59937.86,59937.86,59788.39,59788.39,2400],["2024-03-08",59937.86,59937.86,58667.36,58667.36,4700],["2024-03-11",59041.03,59041.03,58816.83,58966.3,1600],["2024-03-12",58966.3,59041.03,58443.15,58443.15,2000],["2024-03-13",58667.36,58667.36,57920.0,58293.68,12200],["2024-03-14",58368.42,58667.36,58293.68,58592.62,1700],["2024-03-15",58517.89,58816.83,58293.68,58816.83,700],["2024-03-18",58891.56,59414.71,58293.68,58293.68,4100],["2024-03-19",59041.03,59041.03,58891.56,59041.03,1000],["2024-03-20",59339.98,59339.98,58368.42,58443.15,3300],["2024-03-21",59041.03,59041.03,59041.03,59041.03,4300],["2024-03-22",58742.09,58816.83,58742.09,58816.83,900],["2024-03-25",58816.83,58816.83,58816.83,58816.83,100],["2024-03-26",58816.83,58816.83,58816.83,58816.83,400],["2024-03-27",58816.83,58816.83,58144.21,58293.68,5500],["2024-03-28",59041.03,59041.03,58368.42,58368.42,1100],["2024-03-29",58816.83,59265.24,58816.83,59265.24,300],["2024-04-01",59041.03,59115.77,58368.42,58517.89,1700],["2024-04-02",58891.56,58891.56,58742.09,58891.56,2900],["2024-04-03",58816.83,58891.56,58667.36,58667.36,1800],["2024-04-04",58293.68,58293.68,58218.94,58293.68,5100],["2024-04-05",58293.68,58293.68,58293.68,58293.68,0],["2024-04-08",58293.68,58293.68,58218.94,58293.68,5900],["2024-04-09",58293.68,58293.68,58293.68,58293.68,2500],["2024-04-10",59041.03,59041.03,58667.36,58891.56,6600],["2024-04-11",58742.09,58742.09,58293.68,58293.68,2600],["2024-04-12",58816.83,58816.83,58667.36,58667.36,400],["2024-04-15",58144.21,58218.94,56425.29,56425.29,7900],["2024-04-16",57621.06,57621.06,56201.09,56275.82,3100],["2024-04-17",56574.76,56574.76,56201.09,56201.09,14600],["2024-04-19",56500.03,56500.03,56350.56,56350.56,5100],["2024-04-22",56649.5,56798.97,56649.5,56798.97,1400],["2024-04-23",57396.85,57546.32,56798.97,57396.85,2600],["2024-04-24",57546.32,57770.53,56798.97,57172.65,1300],["2024-04-25",56873.71,57172.65,56798.97,57172.65,11800],["2024-04-26",57471.59,57546.32,57396.85,57546.32,4900],["2024-05-02",57621.06,58293.68,57546.32,58293.68,13300],["2024-05-03",59041.03,63525.16,58966.3,62105.19,48300],["2024-05-06",63226.22,65019.87,63076.75,64496.73,78100],["2024-05-07",65019.87,65019.87,63599.9,64571.46,68900],["2024-05-08",63749.37,64197.78,61656.78,61731.51,30600],["2024-05-09",61731.51,63450.43,60535.74,62254.66,60800],["2024-05-10",62404.13,62404.13,60535.74,60984.16,32100],["2024-05-13",61507.31,61656.78,58966.3,59041.03,30100],["2024-05-14",59041.03,59414.71,58667.36,58742.09,30200],["2024-05-15",59788.39,61283.1,58816.83,60685.22,37000],["2024-05-16",59788.39,63525.16,59788.39,59788.39,40600],["2024-05-17",60162.07,61432.57,59414.71,60012.6,26500],["2024-05-20",60087.33,60236.8,59115.77,59564.18,23600],["2024-05-21",59564.18,59564.18,58816.83,59041.03,31200],["2024-05-22",59041.03,59190.51,58443.15,59190.51,23200],["2024-05-23",58816.83,63151.49,58816.83,63076.75,111100],["2024-05-24",63151.49,65617.76,61507.31,62628.34,57200],["2024-05-27",62927.28,63898.84,60087.33,60311.54,44800],["2024-05-28",60685.22,61133.63,59414.71,61133.63,69500],["2024-05-29",60535.74,60909.42,59339.98,60087.33,31300],["2024-05-30",60087.33,60087.33,59041.03,59713.65,31000],["2024-05-31",59339.98,60386.27,59339.98,59414.71,10000],["2024-06-03",60162.07,63450.43,60162.07,62777.81,216700],["2024-06-04",63525.16,69130.33,63525.16,67934.56,264900],["2024-06-05",68756.65,74735.49,68382.97,71820.8,300700],["2024-06-06",72642.89,72717.63,68831.38,70251.36,169200],["2024-06-07",70251.36,79294.35,70251.36,78248.05,218000],["2024-06-10",77799.64,81461.68,77351.23,78696.47,108200],["2024-06-11",79219.62,79593.29,74511.28,74660.75,185100],["2024-06-12",74735.49,78472.26,73390.25,76155.46,171200],["2024-06-13",76155.46,76977.55,74810.22,75408.11,94100],["2024-06-14",75408.11,79219.62,73988.13,75856.52,298400],["2024-06-17",76230.2,83703.75,75333.37,83629.01,319600],["2024-06-18",83853.22,86693.16,80340.65,80714.33,196300],["2024-06-19",80714.33,82283.77,78472.26,80340.65,215700],["2024-06-20",80714.33,81461.68,79369.09,81088.0,110400],["2024-06-21",81013.27,82134.3,79668.03,80415.38,271600],["2024-06-24",80340.65,82283.77,76977.55,78472.26,271000],["2024-06-25",78920.67,78995.41,74735.49,76230.2,163100],["2024-06-26",76828.08,77724.91,75408.11,76603.87,79800],["2024-06-27",77127.02,77874.38,75482.84,76379.67,74200],["2024-06-28",76230.2,76902.82,70998.71,71073.45,216900],["2024-07-01",71073.45,71073.45,63525.16,65617.76,282200],["2024-07-02",66140.91,68084.03,65767.23,66514.58,109100],["2024-07-03",66215.64,68009.29,66140.91,66514.58,104800],["2024-07-04",66738.79,67261.94,66140.91,67261.94,165200],["2024-07-05",68009.29,70400.83,67859.82,69578.74,113700],["2024-07-08",70251.36,71820.8,69578.74,70101.89,106800],["2024-07-09",70550.3,70550.3,68382.97,69205.06,84300],["2024-07-10",69205.06,70326.09,67934.56,68009.29,97700],["2024-07-11",68980.85,69504.0,67710.35,67710.35,69000],["2024-07-12",68009.29,68308.24,67560.88,67859.82,40100],["2024-07-15",68009.29,68382.97,67859.82,68158.76,34500],["2024-07-16",68158.76,68233.5,65094.61,66365.11,81000],["2024-07-17",66589.32,66589.32,60535.74,61806.25,144400],["2024-07-18",62996.59,63608.95,60087.87,62231.14,67500],["2024-07-19",61618.78,62613.86,61082.96,61389.14,34600],["2024-07-22",61465.69,61465.69,55265.54,56643.35,128100],["2024-07-23",56872.98,58939.7,55801.35,55877.9,50800],["2024-07-24",55877.9,57026.07,54346.99,56643.35,73300],["2024-07-25",55648.26,57026.07,55571.72,56413.71,59900],["2024-07-26",56413.71,58174.25,56413.71,58021.16,25400],["2024-07-29",57868.07,60470.6,57868.07,58939.7,23100],["2024-07-30",59552.06,59552.06,56260.62,58403.88,22600],["2024-07-31",57408.8,57868.07,56566.8,57868.07,31300],["2024-08-01",58556.97,61236.05,55495.17,55877.9,38200],["2024-08-02",56490.26,56490.26,55112.45,56337.17,29100],["2024-08-05",55571.72,55724.81,48606.11,52433.37,75500],["2024-08-06",53045.73,53198.82,51514.83,53122.27,36300],["2024-08-07",53887.72,53887.72,52892.64,53505.0,21100],["2024-08-08",53198.82,54346.99,53198.82,53198.82,30500],["2024-08-09",53428.45,54346.99,53428.45,54117.36,19300],["2024-08-12",54117.36,55801.35,54040.81,55724.81,15700],["2024-08-13",55724.81,56337.17,55035.9,55571.72,15900],["2024-08-14",55877.9,55877.9,55495.17,55724.81,8500],["2024-08-15",55188.99,55265.54,54729.72,54959.36,15000],["2024-08-16",55495.17,55877.9,54806.27,55648.26,36300],["2024-08-19",56260.62,56260.62,55112.45,56260.62,36500],["2024-08-20",56260.62,56566.8,55877.9,56413.71,21900],["2024-08-21",56566.8,57255.71,56566.8,57102.62,41200],["2024-08-22",57332.25,57408.8,55954.44,56643.35,24100],["2024-08-23",56184.08,56413.71,55877.9,55954.44,18700],["2024-08-26",57026.07,60394.05,56260.62,59705.15,96400],["2024-08-27",59322.42,62766.95,59322.42,62154.59,224900],["2024-08-28",62766.95,63455.86,61848.41,62766.95,105700],["2024-08-29",62766.95,64757.12,61924.96,64374.4,92300],["2024-08-30",64374.4,67206.57,64374.4,66594.2,107000],["2024-09-04",67206.57,67206.57,64297.85,66594.2,92600],["2024-09-05",66976.93,67283.11,65752.21,66594.2,55800],["2024-09-06",65752.21,68354.74,65752.21,68125.11,79800],["2024-09-09",67359.66,67512.75,66900.38,66900.38,29000],["2024-09-10",67359.66,68048.56,65752.21,67206.57,58000],["2024-09-11",66976.93,67206.57,65828.75,66670.75,21300],["2024-09-12",67359.66,68507.83,67283.11,67818.93,95500],["2024-09-13",68048.56,68125.11,67359.66,68048.56,6300],["2024-09-16",66747.29,67512.75,66594.2,67359.66,17900],["2024-09-17",66747.29,68507.83,66747.29,67972.02,51600],["2024-09-18",67359.66,69656.01,67359.66,69196.74,101000],["2024-09-19",69579.46,70268.37,67359.66,68814.01,73700],["2024-09-20",68814.01,68814.01,67436.2,67436.2,22000],["2024-09-23",67512.75,67742.38,66976.93,67359.66,7300],["2024-09-24",67283.11,67589.29,66594.2,67589.29,24100],["2024-09-25",67206.57,68737.47,66211.48,67359.66,13000],["2024-09-26",66594.2,69120.19,66594.2,67130.02,22500],["2024-09-27",67053.48,67130.02,65063.3,66441.11,25000],["2024-09-30",65063.3,66364.57,63532.4,65828.75,18200],["2024-10-01",65216.39,66594.2,65216.39,65981.84,2000],["2024-10-02",65063.3,65063.3,63915.13,64297.85,7000],["2024-10-03",64450.94,64757.12,62996.59,64144.76,4700],["2024-10-04",63149.68,64527.49,63149.68,64297.85,2700],["2024-10-07",65063.3,65063.3,63149.68,63838.58,11700],["2024-10-08",64297.85,64680.58,64297.85,64297.85,1600],["2024-10-09",64297.85,64450.94,63915.13,63915.13,15300],["2024-10-10",64986.76,67359.66,64910.21,65446.03,39500],["2024-10-11",65063.3,65216.39,64680.58,64910.21,6500],["2024-10-14",64986.76,64986.76,63915.13,63991.67,8700],["2024-10-15",63991.67,64144.76,63532.4,63915.13,2700],["2024-10-16",62766.95,63532.4,62384.23,62690.41,27900],["2024-10-17",62766.95,64910.21,62766.95,64221.31,12100],["2024-10-18",64450.94,64450.94,63608.95,63608.95,4600],["2024-10-21",63991.67,63991.67,62460.77,63685.49,10800],["2024-10-22",62843.5,64144.76,62690.41,62843.5,8300],["2024-10-23",62766.95,62766.95,60470.6,62384.23,12000],["2024-10-24",61618.78,61695.32,61618.78,61695.32,4100],["2024-10-25",61618.78,62690.41,61618.78,62690.41,9800],["2024-10-28",63455.86,63455.86,61924.96,62766.95,27800],["2024-10-29",62766.95,63073.13,62384.23,63073.13,7600],["2024-10-30",63532.4,63532.4,62460.77,62460.77,9800],["2024-10-31",62001.5,62766.95,62001.5,62690.41,5500],["2024-11-01",62460.77,62460.77,61465.69,61542.23,8500],["2024-11-04",61542.23,61618.78,61236.05,61236.05,7000],["2024-11-05",61236.05,62766.95,61236.05,61312.6,4800],["2024-11-06",61465.69,62460.77,61389.14,62307.68,10600],["2024-11-07",62537.32,63532.4,62460.77,63226.22,30800],["2024-11-08",64910.21,64910.21,63455.86,64144.76,30800],["2024-11-11",64297.85,67283.11,64297.85,65981.84,98000],["2024-11-12",71875.81,71875.81,64680.58,65446.03,47200],["2024-11-13",65063.3,66517.66,64068.22,65369.48,38400],["2024-11-14",65828.75,68737.47,65828.75,66594.2,151300],["2024-11-15",67359.66,67359.66,63149.68,63685.49,75700],["2024-11-18",63226.22,63226.22,61236.05,62154.59,38300],["2024-11-19",62537.32,62537.32,57791.52,59705.15,52100],["2024-11-20",59628.6,61082.96,58939.7,60394.05,31800],["2024-11-21",60776.78,62384.23,60317.51,61159.51,22800],["2024-11-22",60776.78,60853.32,59475.51,59705.15,22800],["2024-11-25",60087.87,60164.42,58786.61,59322.42,37100],["2024-11-26",59705.15,59705.15,58863.15,58939.7,34100],["2024-11-27",59858.24,60087.87,58939.7,60087.87,22400],["2024-11-28",61236.05,61618.78,59552.06,60394.05,20900],["2024-11-29",60394.05,61924.96,60394.05,61389.14,48100],["2024-12-02",62384.23,62766.95,61312.6,61542.23,28000],["2024-12-03",61618.78,61848.41,60776.78,60776.78,17600],["2024-12-04",61236.05,61465.69,59705.15,60164.42,19800],["2024-12-05",60087.87,60853.32,59475.51,60470.6,25000],["2024-12-06",61618.78,61924.96,60776.78,60853.32,26900],["2024-12-09",61236.05,61236.05,60317.51,60470.6,30400],["2024-12-10",60470.6,60853.32,60011.33,60164.42,17300],["2024-12-11",60547.14,60547.14,59705.15,60164.42,17900],["2024-12-12",60087.87,61082.96,59934.78,60164.42,17300],["2024-12-13",60011.33,60317.51,59628.6,59934.78,22400],["2024-12-16",60011.33,60087.87,59475.51,59934.78,10500],["2024-12-17",59781.69,60394.05,59705.15,60087.87,10600],["2024-12-18",59705.15,60240.96,59628.6,59858.24,11400],["2024-12-19",59858.24,59858.24,59169.33,59398.97,30600],["2024-12-20",59552.06,60547.14,59552.06,60470.6,34300],["2024-12-23",60470.6,61618.78,60470.6,61159.51,29600],["2024-12-24",61389.14,63991.67,61389.14,63915.13,84100],["2024-12-25",64297.85,64527.49,63379.31,63379.31,26700],["2024-12-26",63991.67,63991.67,62766.95,63073.13,14600],["2024-12-27",63149.68,63226.22,62766.95,62920.04,27100],["2024-12-30",62766.95,62766.95,61312.6,62154.59,12600],["2024-12-31",62078.05,62690.41,62078.05,62384.23,10300],["2025-01-02",62384.23,62766.95,62231.14,62690.41,9100],["2025-01-03",62766.95,63226.22,62460.77,62920.04,18500],["2025-01-06",62766.95,62766.95,62001.5,62001.5,12800],["2025-01-07",62384.23,64297.85,61618.78,63226.22,23300],["2025-01-08",63379.31,63379.31,62231.14,63379.31,12700],["2025-01-09",63149.68,63455.86,62460.77,63149.68,13400],["2025-01-10",62766.95,63149.68,62384.23,63149.68,10800],["2025-01-13",62460.77,62460.77,61236.05,62307.68,10200],["2025-01-14",61924.96,62078.05,60547.14,61236.05,10000],["2025-01-15",61236.05,62384.23,60700.23,62001.5,4700],["2025-01-16",60623.69,61618.78,60547.14,61465.69,3700],["2025-01-17",61082.96,63149.68,61082.96,62766.95,11200],["2025-01-20",62766.95,62766.95,62231.14,62690.41,7000],["2025-01-21",61389.14,66517.66,61236.05,64833.67,151000],["2025-01-22",64450.94,66364.57,64450.94,66134.93,71300],["2025-01-23",66134.93,66441.11,64450.94,64450.94,47300],["2025-01-24",63532.4,63762.04,61618.78,61924.96,66200],["2025-02-03",61924.96,61924.96,57868.07,58939.7,85400],["2025-02-04",59322.42,62613.86,59016.24,59781.69,27700],["2025-02-05",60394.05,60853.32,60087.87,60087.87,20900],["2025-02-06",60087.87,60317.51,59398.97,59552.06,30500],["2025-02-07",59552.06,60087.87,58939.7,60087.87,16900],["2025-02-10",59398.97,59398.97,58174.25,58250.79,33200],["2025-02-11",58250.79,58327.34,57179.16,57485.34,45700],["2025-02-12",57791.52,58863.15,57791.52,58863.15,7300],["2025-02-13",57944.61,57944.61,57179.16,57408.8,15000],["2025-02-14",57638.43,57791.52,57408.8,57714.98,15700],["2025-02-17",58403.88,58403.88,57026.07,57408.8,378000],["2025-02-18",57408.8,57868.07,56643.35,57791.52,13900],["2025-02-19",57791.52,57791.52,57255.71,57408.8,16600],["2025-02-20",57408.8,58327.34,57408.8,58021.16,36400],["2025-02-21",58174.25,58174.25,57408.8,57408.8,27900],["2025-02-24",57485.34,57791.52,57408.8,57638.43,8900],["2025-02-25",57408.8,58174.25,57408.8,57714.98,9700],["2025-02-26",59475.51,59475.51,58250.79,59092.79,29600],["2025-02-27",58939.7,59092.79,58174.25,59016.24,12700],["2025-02-28",58786.61,58863.15,58174.25,58327.34,13400],["2025-03-03",58250.79,58250.79,58021.16,58021.16,19900],["2025-03-04",58174.25,58174.25,57791.52,58174.25,6400],["2025-03-05",58633.52,58633.52,58097.7,58097.7,3400],["2025-03-06",58327.34,58403.88,57791.52,58403.88,11200],["2025-03-07",58403.88,58863.15,58021.16,58174.25,19400],["2025-03-10",58403.88,58480.43,58021.16,58403.88,21800],["2025-03-11",58021.16,58327.34,57714.98,57791.52,19900],["2025-03-12",57944.61,58250.79,57714.98,58097.7,11200],["2025-03-13",57561.89,57791.52,57332.25,57561.89,17300],["2025-03-14",57868.07,58021.16,57408.8,57408.8,9600],["2025-03-17",57408.8,57408.8,56719.89,57255.71,11700],["2025-03-18",57026.07,57026.07,56260.62,56260.62,21000],["2025-03-19",56719.89,56719.89,55495.17,55495.17,20300],["2025-03-20",55877.9,55877.9,55112.45,55188.99,8000],["2025-03-21",55342.08,56566.8,55112.45,55112.45,19000],["2025-03-24",54882.81,55188.99,54882.81,55112.45,3600],["2025-03-25",56796.44,56796.44,54959.36,55112.45,28900],["2025-03-26",55112.45,55188.99,54040.81,54040.81,29700],["2025-03-27",54117.36,54959.36,53351.91,54346.99,27700],["2025-03-28",54423.54,54500.08,53581.54,53581.54,19900],["2025-03-31",52816.09,53581.54,52050.64,52050.64,34000],["2025-04-01",52586.46,52586.46,51667.92,52509.91,10900],["2025-04-02",52816.09,52816.09,51667.92,51667.92,14300],["2025-04-03",51285.19,51285.19,45544.31,45927.04,66800],["2025-04-04",45927.04,49754.29,44319.59,47381.39,39300],["2025-04-08",47304.85,47304.85,42482.51,43554.14,31900],["2025-04-09",43630.69,47457.94,42865.24,44931.95,55300],["2025-04-10",48835.75,50825.92,48835.75,50825.92,129100],["2025-04-11",52050.64,52127.19,46309.76,49754.29,36900],["2025-04-14",50519.74,50519.74,48682.66,49065.39,48000],["2025-04-15",52050.64,56719.89,52050.64,52433.37,75100],["2025-04-16",53581.54,55188.99,52356.82,52509.91,28500],["2025-04-17",53122.27,53122.27,52127.19,52663.0,11300],["2025-04-18",52663.0,53581.54,52663.0,52816.09,29700],["2025-04-21",52969.18,53428.45,52509.91,53275.36,16600],["2025-04-22",52816.09,52892.64,50519.74,51438.28,29200],["2025-04-23",51667.92,52433.37,51591.37,52127.19,8100],["2025-04-24",53045.73,53045.73,52433.37,52816.09,10300],["2025-04-25",52892.64,60470.6,52892.64,59552.06,173100],["2025-04-28",59705.15,62307.68,59628.6,61236.05,73200],["2025-04-29",61924.96,62001.5,60164.42,60470.6,52400],["2025-05-05",60470.6,60623.69,59705.15,59858.24,39600],["2025-05-06",60087.87,60087.87,58939.7,59398.97,27900],["2025-05-07",59322.42,59322.42,58174.25,58403.88,26800],["2025-05-08",58556.97,58556.97,57408.8,57791.52,27500],["2025-05-09",58174.25,59322.42,58021.16,58327.34,19100],["2025-05-12",61236.05,61236.05,59705.15,61236.05,117400],["2025-05-13",61236.05,63685.49,61236.05,63685.49,139100],["2025-05-14",63915.13,64910.21,63532.4,64221.31,143400],["2025-05-15",64297.85,64833.67,62843.5,63226.22,58300],["2025-05-16",63762.04,65522.57,63532.4,65216.39,140800],["2025-05-19",65216.39,67665.84,64757.12,67512.75,178400],["2025-05-20",67589.29,68125.11,66670.75,66823.84,110900],["2025-05-21",67130.02,67206.57,65139.85,65675.66,127000],["2025-05-22",66211.48,66364.57,65446.03,65599.12,182500],["2025-05-23",74023.49,74023.49,60777.18,63634.23,67400],["2025-05-26",63634.23,63634.23,60777.18,60777.18,111700],["2025-05-27",61902.68,61902.68,58872.48,59651.68,100800],["2025-05-28",59651.68,59997.99,59305.37,59391.95,48900],["2025-05-29",59651.68,59824.83,59305.37,59391.95,45500],["2025-05-30",59738.26,59738.26,58612.75,58872.48,40000],["2025-06-02",58526.17,58526.17,56708.05,57833.56,40300],["2025-06-03",57833.56,58872.48,57833.56,58872.48,26200],["2025-06-04",58872.48,59478.52,58699.33,58699.33,23200],["2025-06-05",58959.06,58959.06,57227.52,58006.71,33300],["2025-06-06",58353.02,58699.33,58006.71,58006.71,26400],["2025-06-09",58006.71,58006.71,57140.94,57140.94,21700],["2025-06-10",57487.25,58006.71,57227.52,57487.25,8600],["2025-06-11",57746.98,58699.33,57573.83,58093.29,20200],["2025-06-12",58006.71,58439.6,58006.71,58179.87,17900],["2025-06-13",58006.71,58006.71,56275.17,56881.21,42300],["2025-06-16",56794.63,56881.21,55928.86,56881.21,57100],["2025-06-17",56534.9,57140.94,56448.32,56708.05,11800],["2025-06-18",56881.21,56881.21,56275.17,56361.74,18600],["2025-06-19",56361.74,56621.48,56188.59,56621.48,8000],["2025-06-20",56448.32,56448.32,56275.17,56448.32,7600],["2025-06-23",55928.86,56621.48,55842.28,56275.17,14600],["2025-06-24",56015.44,56534.9,55409.4,55582.55,24100],["2025-06-25",55842.28,56188.59,55842.28,56102.01,7000],["2025-06-26",56015.44,56015.44,55928.86,56015.44,10700],["2025-06-27",56448.32,56448.32,56015.44,56015.44,10500],["2025-06-30",56102.01,56448.32,56102.01,56448.32,33900],["2025-07-01",56448.32,56881.21,56361.74,56448.32,11100],["2025-07-02",56621.48,56621.48,56275.17,56534.9,15400],["2025-07-03",56448.32,56708.05,56448.32,56534.9,20700],["2025-07-04",56708.05,57140.94,56275.17,57140.94,25300],["2025-07-07",57227.52,57314.09,56967.79,57227.52,12800],["2025-07-08",58439.6,58439.6,57227.52,57833.56,21600],["2025-07-09",57660.4,58179.87,57573.83,57833.56,18000],["2025-07-10",57833.56,58266.44,57833.56,58179.87,30100],["2025-07-11",58353.02,58872.48,57833.56,57920.13,30600],["2025-07-14",58179.87,58179.87,57140.94,57487.25,15800],["2025-07-15",57573.83,57746.98,57400.67,57400.67,20200],["2025-07-16",57140.94,58006.71,57140.94,57833.56,12000],["2025-07-17",57833.56,60690.6,57400.67,60430.87,90900],["2025-07-18",61383.22,61729.53,60690.6,61729.53,58600],["2025-07-21",62075.84,62162.42,59391.95,59478.52,47700],["2025-07-22",59478.52,60344.3,58699.33,59824.83,38700],["2025-07-23",59478.52,60171.14,59305.37,59391.95,21000],["2025-07-24",59565.1,60171.14,58872.48,59738.26,25500],["2025-07-25",59391.95,59738.26,59045.64,59565.1,24900],["2025-07-28",59478.52,60604.03,59218.79,60517.45,59900],["2025-07-29",60430.87,60430.87,58006.71,58006.71,45500],["2025-07-30",58439.6,59218.79,57920.13,58612.75,33100],["2025-07-31",59305.37,59305.37,58093.29,58266.44,9900],["2025-08-01",58439.6,58439.6,57833.56,57833.56,36900],["2025-08-04",58093.29,58699.33,58006.71,58266.44,9900],["2025-08-05",59218.79,59218.79,58006.71,58266.44,25100],["2025-08-06",58266.44,58526.17,58266.44,58439.6,22900],["2025-08-07",58526.17,58612.75,58006.71,58006.71,20500],["2025-08-08",58179.87,58266.44,57487.25,57920.13,45200],["2025-08-11",57746.98,58093.29,57746.98,58006.71,19600],["2025-08-12",58006.71,58266.44,57833.56,58006.71,24700],["2025-08-13",58006.71,58179.87,57573.83,57833.56,18900],["2025-08-14",57833.56,58006.71,57573.83,57746.98,26000],["2025-08-15",57660.4,57660.4,56881.21,56881.21,26600],["2025-08-18",57227.52,57227.52,56708.05,56881.21,17200],["2025-08-19",57054.36,57054.36,56448.32,56708.05,23500],["2025-08-20",56448.32,56621.48,55842.28,55842.28,28000],["2025-08-21",56102.01,56102.01,55409.4,55842.28,27200],["2025-08-22",55842.28,56102.01,55322.82,55409.4,31700],["2025-08-25",55582.55,56361.74,55409.4,55409.4,11200],["2025-08-26",55755.7,56275.17,55409.4,56102.01,7000],["2025-08-27",56102.01,56361.74,56102.01,56361.74,14000],["2025-08-28",56361.74,56794.63,56275.17,56275.17,8700],["2025-08-29",56448.32,56448.32,56102.01,56361.74,10800],["2025-09-03",56361.74,56361.74,56015.44,56188.59,10600],["2025-09-04",58006.71,58006.71,56102.01,56448.32,12600],["2025-09-05",56708.05,56708.05,56275.17,56275.17,16900],["2025-09-08",56275.17,56275.17,55409.4,55755.7,18900],["2025-09-09",55755.7,56102.01,55755.7,56102.01,6000],["2025-09-10",56102.01,56102.01,55842.28,55928.86,1400],["2025-09-11",55928.86,56102.01,55409.4,56102.01,11400],["2025-09-12",56102.01,56708.05,55755.7,55842.28,18000],["2025-09-15",55842.28,56275.17,55842.28,56275.17,9300],["2025-09-16",56275.17,56708.05,56275.17,56621.48,13000],["2025-09-17",56621.48,58006.71,56621.48,56794.63,14500],["2025-09-18",57140.94,57140.94,56448.32,56448.32,3000],["2025-09-19",56448.32,56621.48,56361.74,56361.74,10300],["2025-09-22",57140.94,57140.94,56188.59,56361.74,13700],["2025-09-23",56275.17,56361.74,55495.97,55669.13,17000],["2025-09-24",55669.13,56275.17,55495.97,55842.28,6800],["2025-09-25",55842.28,55928.86,55755.7,55928.86,6800],["2025-09-26",55842.28,55842.28,55582.55,55582.55,5800],["2025-09-29",55582.55,55842.28,55582.55,55582.55,9400],["2025-09-30",55582.55,55669.13,55495.97,55495.97,14800],["2025-10-01",55582.55,55582.55,55409.4,55495.97,10500],["2025-10-02",55582.55,55842.28,55495.97,55582.55,4200],["2025-10-03",55582.55,56102.01,55409.4,55409.4,14500],["2025-10-06",55495.97,56188.59,55495.97,56188.59,9500],["2025-10-07",55928.86,55928.86,55928.86,55928.86,2700],["2025-10-08",56534.9,57140.94,55928.86,56015.44,16900],["2025-10-09",56188.59,56967.79,56188.59,56967.79,11100],["2025-10-10",56621.48,57054.36,56621.48,56794.63,13300],["2025-10-13",56881.21,57054.36,56534.9,56708.05,20100],["2025-10-14",56708.05,58439.6,56708.05,56794.63,18800],["2025-10-15",56794.63,57054.36,56708.05,56708.05,10700],["2025-10-16",56708.05,56708.05,55928.86,55928.86,10100],["2025-10-17",56361.74,56361.74,55669.13,55755.7,15700],["2025-10-20",55669.13,57140.94,54976.51,55928.86,25900],["2025-10-21",55842.28,56102.01,55582.55,56015.44,15000],["2025-10-22",56188.59,56188.59,55495.97,55928.86,6900],["2025-10-23",55928.86,56794.63,55669.13,55755.7,12500],["2025-10-24",55928.86,56534.9,55928.86,56102.01,14100],["2025-10-27",56275.17,56448.32,55582.55,55928.86,33400],["2025-10-28",55928.86,56708.05,55928.86,56448.32,7100],["2025-10-29",56708.05,58006.71,56708.05,57054.36,14700],["2025-10-30",57054.36,57140.94,56275.17,57054.36,11400],["2025-10-31",56708.05,57314.09,56534.9,57314.09,16800],["2025-11-03",57833.56,57833.56,56275.17,56448.32,27200],["2025-11-04",56275.17,56708.05,55409.4,56102.01,46000],["2025-11-05",56102.01,56102.01,55669.13,55755.7,8900],["2025-11-06",55842.28,56102.01,55755.7,56015.44,7700],["2025-11-07",55928.86,56015.44,55755.7,55755.7,23400],["2025-11-10",55842.28,55842.28,55409.4,55495.97,25400],["2025-11-11",55582.55,55669.13,55495.97,55495.97,4600],["2025-11-12",55842.28,56015.44,55842.28,56015.44,6100],["2025-11-13",55928.86,56015.44,55582.55,56015.44,6500],["2025-11-14",55842.28,56102.01,55842.28,55842.28,6800],["2025-11-17",56708.05,56708.05,55842.28,55928.86,14700],["2025-11-18",55842.28,56188.59,55842.28,56102.01,8900],["2025-11-19",55842.28,56275.17,55842.28,55842.28,11500],["2025-11-20",55928.86,55928.86,55582.55,55842.28,12900],["2025-11-21",55842.28,55842.28,55669.13,55842.28,11000],["2025-11-24",55842.28,56102.01,55842.28,55842.28,7200],["2025-11-25",55842.28,55928.86,55582.55,55669.13,9100],["2025-11-26",55669.13,55755.7,55669.13,55669.13,19200],["2025-11-27",55669.13,56015.44,55582.55,55582.55,9000],["2025-11-28",56015.44,56015.44,55669.13,55755.7,7100],["2025-12-01",55669.13,55842.28,55495.97,55842.28,9100],["2025-12-02",55582.55,55842.28,55582.55,55669.13,2600],["2025-12-03",55582.55,56015.44,55409.4,55582.55,16700],["2025-12-04",55928.86,56015.44,55582.55,56015.44,13700],["2025-12-05",55928.86,57140.94,55755.7,56275.17,15000],["2025-12-08",56275.17,56275.17,55842.28,55842.28,6500],["2025-12-09",55928.86,55928.86,55409.4,55669.13,2800],["2025-12-10",55669.13,55928.86,55582.55,55842.28,3600],["2025-12-11",55755.7,56015.44,55755.7,55928.86,4600],["2025-12-12",55842.28,55928.86,55063.09,55409.4,8700],["2025-12-15",55409.4,55669.13,55409.4,55409.4,5900],["2025-12-16",55582.55,55669.13,55582.55,55669.13,2500],["2025-12-17",55582.55,55669.13,55063.09,55669.13,11000],["2025-12-18",55669.13,55755.7,55582.55,55755.7,1700],["2025-12-19",55669.13,55669.13,55669.13,55669.13,1600],["2025-12-22",55236.24,55755.7,55063.09,55582.55,23000],["2025-12-23",55322.82,55495.97,55063.09,55149.66,8700],["2025-12-24",55322.82,55582.55,54976.51,55322.82,7100],["2025-12-25",55409.4,55409.4,55063.09,55063.09,3800],["2025-12-26",54976.51,55063.09,54716.78,55063.09,10400],["2025-12-29",54803.36,55063.09,54803.36,54976.51,4800],["2025-12-30",54889.93,54889.93,54803.36,54889.93,2000],["2025-12-31",54976.51,55322.82,54976.51,55063.09,5200],["2026-01-05",55149.66,55149.66,54630.2,54630.2,12500],["2026-01-06",54976.51,54976.51,54803.36,54976.51,4400],["2026-01-07",55063.09,55322.82,54976.51,55063.09,3900],["2026-01-08",55236.24,57140.94,55236.24,55669.13,22600],["2026-01-09",55582.55,56534.9,55582.55,56361.74,12800],["2026-01-12",56621.48,59738.26,56621.48,57400.67,38300],["2026-01-13",57833.56,57833.56,56448.32,56794.63,8200],["2026-01-14",57140.94,57140.94,55928.86,56275.17,14100],["2026-01-15",56275.17,57660.4,56275.17,57140.94,11500],["2026-01-16",57140.94,63720.81,57140.94,60950.34,207600],["2026-01-19",61469.8,68395.97,61469.8,63201.34,137500],["2026-01-20",63201.34,65192.62,60257.72,61902.68,74000],["2026-01-21",61296.64,65192.62,58872.48,61902.68,99600],["2026-01-22",62248.99,62508.72,60171.14,60430.87,51900],["2026-01-23",60430.87,60430.87,57227.52,57833.56,53700],["2026-01-26",59305.37,59997.99,58439.6,58872.48,31700],["2026-01-27",58872.48,59565.1,58006.71,58785.91,18500],["2026-01-28",59045.64,60604.03,59045.64,59218.79,31800],["2026-01-29",59824.83,59824.83,58612.75,59305.37,25700],["2026-01-30",59218.79,59738.26,58612.75,58699.33,13600],["2026-02-02",59132.21,59218.79,58179.87,58266.44,27900],["2026-02-03",58439.6,59305.37,58439.6,58699.33,23400],["2026-02-04",58699.33,59305.37,58699.33,58699.33,32700],["2026-02-05",58872.48,58872.48,58353.02,58439.6,26700],["2026-02-06",58526.17,58526.17,57833.56,57920.13,33500],["2026-02-09",58093.29,58439.6,57660.4,58179.87,19300],["2026-02-10",58439.6,58612.75,57746.98,57833.56,10300],["2026-02-11",58179.87,58353.02,58179.87,58353.02,4500],["2026-02-12",59132.21,59132.21,58266.44,58353.02,3800],["2026-02-13",58266.44,58872.48,58093.29,58785.91,11700],["2026-02-23",58785.91,59305.37,58526.17,59132.21,17600],["2026-02-24",58872.48,58872.48,58353.02,58439.6,14600],["2026-02-25",58439.6,58439.6,57833.56,57833.56,47700],["2026-02-26",58093.29,58093.29,57140.94,57487.25,39400],["2026-02-27",57140.94,57314.09,56621.48,56621.48,39200],["2026-03-02",56708.05,57487.25,56275.17,56708.05,14800],["2026-03-03",56534.9,56708.05,56188.59,56275.17,33400],["2026-03-04",56361.74,56361.74,54976.51,55928.86,33800],["2026-03-05",57140.94,57140.94,55582.55,56275.17,10700],["2026-03-06",55928.86,55928.86,55322.82,55409.4,20800],["2026-03-09",55495.97,55495.97,52725.5,52725.5,39600],["2026-03-10",55149.66,55322.82,54457.05,54543.62,16700],["2026-03-11",54803.36,55582.55,54630.2,55582.55,22800],["2026-03-12",55582.55,57314.09,55063.09,56794.63,28400],["2026-03-13",55842.28,57140.94,55842.28,56448.32,11000],["2026-03-16",56708.05,57140.94,56188.59,56188.59,12000],["2026-03-17",56967.79,56967.79,55409.4,56621.48,9700],["2026-03-18",56015.44,56275.17,55409.4,55495.97,6700],["2026-03-19",55842.28,55842.28,55322.82,55409.4,11200],["2026-03-20",55842.28,55842.28,55409.4,55409.4,16000],["2026-03-23",55409.4,55409.4,54543.62,54543.62,17600],["2026-03-24",54976.51,55755.7,54889.93,55582.55,6800],["2026-03-25",55236.24,56275.17,55149.66,56275.17,4900],["2026-03-26",56275.17,56794.63,56015.44,56102.01,12400],["2026-03-27",56361.74,56708.05,56275.17,56708.05,4400],["2026-03-30",56275.17,57487.25,56275.17,56967.79,31500],["2026-03-31",57487.25,59738.26,57400.67,58699.33,64600],["2026-04-01",59305.37,59565.1,58959.06,59478.52,57300],["2026-04-02",60604.03,60604.03,58353.02,58699.33,28000],["2026-04-03",59132.21,59132.21,58699.33,58959.06,11300],["2026-04-06",59132.21,59218.79,58006.71,58006.71,10400],["2026-04-07",57746.98,57833.56,57314.09,57660.4,13700],["2026-04-08",57833.56,58872.48,57833.56,58439.6,16800],["2026-04-09",58439.6,58439.6,57746.98,58353.02,14300],["2026-04-10",58006.71,58179.87,57573.83,58006.71,7200],["2026-04-13",57487.25,58006.71,57487.25,57833.56,4800],["2026-04-14",57660.4,58006.71,57573.83,58006.71,5200],["2026-04-15",57920.13,58872.48,57660.4,57833.56,12100],["2026-04-16",57746.98,57746.98,56448.32,56534.9,27800],["2026-04-17",57054.36,57140.94,56708.05,57140.94,17900],["2026-04-20",57400.67,58353.02,57400.67,57920.13,6100],["2026-04-21",58006.71,58785.91,57573.83,58093.29,7800],["2026-04-22",58785.91,60517.45,58785.91,59218.79,30200],["2026-04-23",59305.37,59651.68,58266.44,58439.6,14400],["2026-04-24",58353.02,58699.33,57746.98,58439.6,10600],["2026-04-28",58006.71,58006.71,57573.83,57833.56,12200],["2026-04-29",57746.98,58006.71,57487.25,57573.83,5600],["2026-05-04",58006.71,58439.6,57140.94,57314.09,14000],["2026-05-05",57227.52,57227.52,56967.79,57140.94,6600],["2026-05-06",57140.94,57573.83,57140.94,57573.83,1400],["2026-05-07",58006.71,58439.6,57746.98,58006.71,8500],["2026-05-08",58006.71,58872.48,57487.25,58872.48,4300],["2026-05-11",58439.6,58699.33,58439.6,58439.6,3800],["2026-05-12",58006.71,58006.71,57573.83,57746.98,4000],["2026-05-13",57660.4,58439.6,57660.4,58179.87,6000],["2026-05-14",58439.6,58785.91,58179.87,58179.87,7300],["2026-05-15",58526.17,58526.17,57920.13,58006.71,3800],["2026-05-18",58006.71,58006.71,57573.83,58006.71,7000],["2026-05-19",57746.98,59218.79,57573.83,58785.91,31200],["2026-05-20",58006.71,58093.29,57746.98,57833.56,11200],["2026-05-21",57833.56,59132.21,57833.56,59045.64,11100],["2026-05-22",58526.17,60430.87,58526.17,59478.52,36200],["2026-05-25",59565.1,59824.83,59132.21,59132.21,10000],["2026-05-26",58959.06,59305.37,58612.75,59305.37,7200],["2026-05-27",58872.48,58959.06,58526.17,58526.17,2800],["2026-05-28",58266.44,58353.02,58266.44,58353.02,1100],["2026-05-29",58439.6,58959.06,58439.6,58699.33,5500],["2026-06-01",58526.17,59565.1,58526.17,59305.37,2400],["2026-06-02",58872.48,60430.87,58872.48,59305.37,10500],["2026-06-03",59565.1,60171.14,59132.21,59738.26,9300],["2026-06-04",59565.1,59565.1,59305.37,59565.1,7100],["2026-06-05",59305.37,59738.26,59305.37,59738.26,10300],["2026-06-08",59045.64,60517.45,59045.64,59738.26,15400],["2026-06-09",59565.1,60171.14,59565.1,59738.26,4800],["2026-06-10",59651.68,61469.8,59651.68,61123.49,45100],["2026-06-11",59824.83,61383.22,59824.83,61036.91,3500],["2026-06-12",61383.22,62335.57,60604.03,61210.07,16400],["2026-06-15",61210.07,61210.07,59738.26,60171.14,16100],["2026-06-16",60171.14,60517.45,59824.83,60517.45,2900],["2026-06-17",60171.14,60171.14,59305.37,59565.1,21800],["2026-06-18",59305.37,59391.95,58872.48,58959.06,9400],["2026-06-19",59045.64,59218.79,58872.48,59218.79,2700],["2026-06-22",60604.03,61642.95,59738.26,60604.03,56000],["2026-06-23",60777.18,62508.72,60257.72,62508.72,58100],["2026-06-24",62768.46,64846.31,62768.46,64067.11,99900],["2026-06-25",64067.11,64067.11,62855.03,62855.03,55300],["2026-06-26",63461.07,63720.81,63114.77,63634.23,32200],["2026-06-29",63634.23,64673.15,63461.07,63461.07,24300],["2026-06-30",64067.11,64067.11,63374.5,63547.65,12200],["2026-07-01",63634.23,64067.11,62941.61,63634.23,48400],["2026-07-02",63634.23,64240.27,63201.34,63807.38,25200],["2026-07-03",63893.96,65452.35,63893.96,65106.04,58600],["2026-07-06",65106.04,65798.66,63720.81,64067.11,27700],["2026-07-07",64932.89,64932.89,63028.19,63547.65,22600],["2026-07-08",62941.61,63547.65,62855.03,63287.92,11100],["2026-07-09",63287.92,63634.23,63028.19,63201.34,12900],["2026-07-10",63201.34,63201.34,62248.99,62248.99,11000],["2026-07-13",62508.72,62508.72,61123.49,61296.64,29900],["2026-07-14",62248.99,62248.99,61210.07,61902.68,13800],["2026-07-15",62248.99,62248.99,61556.38,61902.68,12000],["2026-07-16",61642.95,62248.99,61556.38,62075.84,30100],["2026-07-17",62075.84,63201.34,62075.84,62941.61,17200],["2026-07-20",62681.88,63634.23,62508.72,62941.61,37500],["2026-07-21",62681.88,63374.5,62595.3,63114.77,26500],["2026-07-22",62768.46,63201.34,62595.3,62681.88,40800],["2026-07-23",62855.03,62855.03,61123.49,61469.8,51800],["2026-07-24",61729.53,61729.53,61036.91,61036.91,36500],["2026-07-27",62248.99,62248.99,59824.83,60171.14,30300],["2026-07-28",60084.56,60517.45,59738.26,60517.45,9400],["2026-07-29",60171.14,62248.99,59997.99,61469.8,46410],["2026-07-30",61469.8,64067.11,61469.8,63287.92,40700],["2026-07-31",63547.65,63893.96,61902.68,62162.42,24100],["2026-08-03",62508.72,62768.46,62162.42,62508.72,26300],["2026-08-04",62422.15,62941.61,61902.68,62508.72,17100],["2026-08-05",62335.57,62335.57,61902.68,62335.57,15200],["2026-08-06",62768.46,64673.15,62768.46,64413.42,170200],["2026-08-07",65365.77,65798.66,63547.65,63807.38,120500],["2026-08-10",64900.0,66000.0,61500.0,62900.0,190400],["2026-08-11",62900.0,63600.0,62500.0,63600.0,56800],["2026-08-12",63400.0,64300.0,63200.0,63500.0,30900],["2026-08-13",63500.0,63500.0,62400.0,62400.0,21800],["2026-08-14",62500.0,62500.0,61400.0,61400.0,27000],["2026-08-17",62800.0,62800.0,60000.0,60200.0,46200],["2026-08-18",60700.0,61000.0,60500.0,60900.0,11200],["2026-08-19",60700.0,61300.0,60000.0,60000.0,18400],["2026-08-20",60400.0,60600.0,60400.0,60600.0,8600],["2026-08-21",60200.0,60800.0,59900.0,60600.0,22200],["2026-08-24",60100.0,60800.0,60100.0,60700.0,14400],["2026-08-25",60600.0,61100.0,60600.0,61000.0,12500],["2026-08-26",61000.0,61200.0,60900.0,61000.0,8200],["2026-08-27",61200.0,61200.0,60600.0,61000.0,7300],["2026-08-28",60700.0,61200.0,60700.0,60700.0,5500],["2026-09-03",60900.0,62500.0,60700.0,62500.0,20300],["2026-09-04",62000.0,62500.0,62000.0,62100.0,15100],["2026-09-07",61800.0,62100.0,61000.0,61900.0,36400],["2026-09-08",61200.0,62000.0,61100.0,61400.0,7700],["2026-09-09",61600.0,61900.0,61600.0,61600.0,13700],["2026-09-10",61500.0,61700.0,61100.0,61700.0,12300],["2026-09-11",61500.0,61500.0,61000.0,61500.0,12200],["2026-09-14",61500.0,61500.0,61000.0,61300.0,12700],["2026-09-15",61300.0,61500.0,61300.0,61400.0,16900],["2026-09-16",61400.0,61500.0,61100.0,61300.0,9700],["2026-09-17",61300.0,61700.0,61100.0,61300.0,7700],["2026-09-18",61100.0,61500.0,61100.0,61400.0,7100],["2026-09-21",61400.0,61600.0,61100.0,61400.0,23200],["2026-09-22",61100.0,61500.0,61100.0,61400.0,5300],["2026-09-23",61300.0,61600.0,61300.0,61400.0,8300],["2026-09-24",61200.0,61500.0,61100.0,61100.0,12600],["2026-09-25",61200.0,61200.0,61000.0,61200.0,7900],["2026-09-28",61100.0,61400.0,61100.0,61100.0,22500],["2026-09-29",61300.0,61400.0,61000.0,61300.0,7500],["2026-09-30",61400.0,61900.0,61400.0,61600.0,8800],["2026-10-01",61800.0,61800.0,61100.0,61100.0,14200],["2026-10-02",61500.0,61500.0,59900.0,61300.0,7400],["2026-10-05",61000.0,61500.0,60800.0,61000.0,17600],["2026-10-06",61000.0,61200.0,60600.0,60800.0,9900],["2026-10-07",61100.0,61400.0,61000.0,61200.0,11500],["2026-10-08",61100.0,61500.0,60800.0,60800.0,3800],["2026-10-09",60600.0,61400.0,60500.0,61000.0,10600],["2026-10-12",61000.0,61000.0,60400.0,60400.0,10600]]}