{"sym":"NCT","index":false,"bars":[["2015-01-08",26397.26,26397.26,26397.26,26397.26,17500],["2015-01-09",28157.08,28157.08,28157.08,28157.08,1100],["2015-01-12",29916.9,29916.9,29916.9,29916.9,9890],["2015-01-13",31970.02,31970.02,31970.02,31970.02,1340],["2015-01-14",34023.14,34023.14,34023.14,34023.14,74530],["2015-01-15",36369.56,36369.56,35489.65,36076.26,256940],["2015-01-16",35196.35,36076.26,34023.14,34609.75,91400],["2015-01-19",34609.75,34609.75,33436.53,33436.53,85440],["2015-01-20",32849.93,33436.53,31676.72,31676.72,82390],["2015-01-21",31676.72,33436.53,31676.72,31970.02,64320],["2015-01-22",33187.92,33187.92,31361.07,31970.02,51400],["2015-01-23",32274.5,32883.45,31361.07,32274.5,85600],["2015-01-26",32578.97,34405.83,31970.02,33492.4,124140],["2015-01-27",33492.4,35014.78,33187.92,33492.4,104350],["2015-01-28",33492.4,34101.35,33492.4,33796.88,46740],["2015-01-29",33796.88,34101.35,33492.4,34101.35,41390],["2015-01-30",34101.35,34101.35,33492.4,33492.4,47230],["2015-02-02",33187.92,33492.4,32883.45,33187.92,49790],["2015-02-03",33187.92,33492.4,32578.97,33187.92,28900],["2015-02-04",32883.45,32883.45,32578.97,32883.45,32390],["2015-02-05",32578.97,32883.45,32578.97,32883.45,39430],["2015-02-06",32883.45,32883.45,32274.5,32274.5,38320],["2015-02-09",32274.5,33187.92,31970.02,32883.45,44220],["2015-02-10",32883.45,33187.92,32578.97,33187.92,37480],["2015-02-11",32883.45,33492.4,32883.45,33492.4,66850],["2015-02-12",33492.4,33492.4,32883.45,32883.45,58160],["2015-02-13",32883.45,32883.45,32578.97,32578.97,44410],["2015-02-24",32578.97,32883.45,32578.97,32883.45,8120],["2015-02-25",32883.45,33187.92,32578.97,32883.45,36740],["2015-02-26",32883.45,33187.92,32578.97,32883.45,14910],["2015-02-27",32883.45,32883.45,32578.97,32883.45,37730],["2015-03-02",32883.45,32883.45,32578.97,32883.45,19750],["2015-03-03",32578.97,32578.97,32274.5,32274.5,87990],["2015-03-04",32578.97,32883.45,32274.5,32883.45,37200],["2015-03-05",32578.97,32883.45,32274.5,32883.45,25600],["2015-03-06",32578.97,32883.45,32578.97,32578.97,13770],["2015-03-09",32578.97,32578.97,32274.5,32578.97,8550],["2015-03-10",32274.5,32274.5,31970.02,31970.02,12810],["2015-03-11",31970.02,32274.5,31970.02,32274.5,9790],["2015-03-12",31970.02,31970.02,31970.02,31970.02,15730],["2015-03-13",31970.02,31970.02,31665.54,31970.02,30740],["2015-03-16",31665.54,31970.02,31665.54,31970.02,19430],["2015-03-17",31970.02,31970.02,31970.02,31970.02,11950],["2015-03-18",31970.02,31970.02,31665.54,31665.54,6770],["2015-03-19",31665.54,31665.54,31056.59,31361.07,13070],["2015-03-20",31056.59,31361.07,30447.64,30752.11,25170],["2015-03-23",30752.11,31056.59,30447.64,31056.59,32880],["2015-03-24",31056.59,32578.97,30752.11,32578.97,55710],["2015-03-25",32578.97,32578.97,31970.02,32578.97,32030],["2015-03-26",32578.97,32883.45,32274.5,32274.5,10570],["2015-03-27",31970.02,32274.5,31665.54,31665.54,18400],["2015-03-30",31665.54,31665.54,30752.11,30752.11,19670],["2015-03-31",31361.07,31361.07,30752.11,31056.59,26880],["2015-04-01",31056.59,31361.07,30752.11,31056.59,17980],["2015-04-02",30752.11,31361.07,30752.11,31056.59,7600],["2015-04-03",31056.59,31361.07,31056.59,31361.07,3950],["2015-04-06",31361.07,31361.07,31056.59,31361.07,7460],["2015-04-07",31361.07,31361.07,30752.11,31361.07,22490],["2015-04-08",31665.54,31665.54,31056.59,31665.54,2890],["2015-04-09",31361.07,32274.5,31056.59,32274.5,22130],["2015-04-10",31970.02,32274.5,31665.54,31970.02,19460],["2015-04-13",32274.5,32274.5,31665.54,32274.5,8400],["2015-04-14",32274.5,32274.5,31970.02,32274.5,2730],["2015-04-15",31970.02,31970.02,31665.54,31970.02,8010],["2015-04-16",31665.54,31970.02,31665.54,31970.02,9280],["2015-04-17",31665.54,31970.02,31361.07,31970.02,44070],["2015-04-20",31970.02,31970.02,31361.07,31970.02,19330],["2015-04-21",31665.54,31970.02,31665.54,31665.54,26700],["2015-04-22",31665.54,31970.02,31361.07,31665.54,16540],["2015-04-23",31970.02,31970.02,31361.07,31665.54,24100],["2015-04-24",31665.54,31665.54,31361.07,31665.54,22260],["2015-04-27",31665.54,31665.54,31361.07,31665.54,10950],["2015-05-04",31361.07,31361.07,31056.59,31361.07,40270],["2015-05-05",31056.59,31056.59,30752.11,31056.59,16860],["2015-05-06",31056.59,31056.59,30752.11,31056.59,6940],["2015-05-07",30752.11,31056.59,30447.64,31056.59,36050],["2015-05-08",31056.59,31056.59,31056.59,31056.59,20750],["2015-05-11",31361.07,31361.07,31056.59,31361.07,20740],["2015-05-12",31056.59,31361.07,31056.59,31361.07,11780],["2015-05-13",31427.4,31427.4,30953.62,31111.54,10340],["2015-05-14",30321.91,30637.76,30163.98,30637.76,14500],["2015-05-15",30637.76,30637.76,30163.98,30321.91,20290],["2015-05-18",30163.98,30163.98,28742.64,28742.64,41070],["2015-05-19",28426.79,28742.64,28268.86,28584.72,37850],["2015-05-20",28742.64,30006.06,28742.64,29690.2,16880],["2015-05-21",29848.13,30321.91,29848.13,30163.98,15580],["2015-05-22",30163.98,31111.54,30163.98,31111.54,54920],["2015-05-25",31427.4,31427.4,30953.62,31111.54,52100],["2015-05-26",31111.54,31269.47,31111.54,31111.54,59560],["2015-05-27",30953.62,31111.54,30953.62,31111.54,41510],["2015-05-28",31111.54,31269.47,31111.54,31269.47,11630],["2015-05-29",31111.54,31111.54,30953.62,30953.62,18700],["2015-06-01",31111.54,31111.54,30953.62,31111.54,28170],["2015-06-02",31111.54,31269.47,30953.62,31269.47,29890],["2015-06-03",32169.65,32169.65,31506.36,31838.0,36210],["2015-06-04",31506.36,31672.18,31506.36,31672.18,28280],["2015-06-05",31672.18,31672.18,31340.54,31672.18,4450],["2015-06-08",31506.36,31672.18,31340.54,31672.18,4440],["2015-06-09",31340.54,31672.18,31340.54,31672.18,19040],["2015-06-10",31672.18,31672.18,31506.36,31672.18,4470],["2015-06-11",31506.36,31672.18,31506.36,31672.18,23410],["2015-06-12",31506.36,31672.18,31506.36,31672.18,5510],["2015-06-15",31506.36,31672.18,31506.36,31506.36,11930],["2015-06-16",31340.54,31672.18,31340.54,31672.18,17990],["2015-06-17",31506.36,31672.18,31340.54,31672.18,1250],["2015-06-18",31672.18,31672.18,31174.71,31340.54,10670],["2015-06-19",31506.36,31506.36,31174.71,31340.54,19980],["2015-06-22",31340.54,31340.54,31174.71,31174.71,31500],["2015-06-23",31008.89,31174.71,30843.07,30843.07,33280],["2015-06-24",30843.07,31008.89,30843.07,31008.89,12490],["2015-06-25",30843.07,31174.71,30843.07,31174.71,22880],["2015-06-26",31008.89,31174.71,31008.89,31174.71,99070],["2015-06-29",31174.71,32003.83,31174.71,31838.0,99320],["2015-06-30",31838.0,33164.59,31838.0,32667.12,58660],["2015-07-01",32501.3,32667.12,32501.3,32501.3,3430],["2015-07-02",32501.3,32667.12,32335.47,32667.12,49850],["2015-07-03",32832.94,33496.23,32667.12,33496.23,53730],["2015-07-06",33164.59,33827.88,33164.59,33827.88,63600],["2015-07-07",33827.88,34159.53,33496.23,34159.53,50240],["2015-07-08",33827.88,33827.88,33496.23,33496.23,58620],["2015-07-09",33496.23,34491.17,33496.23,34491.17,45350],["2015-07-10",34491.17,34491.17,34491.17,34491.17,8290],["2015-07-13",34491.17,35817.76,34491.17,35154.46,52560],["2015-07-14",35154.46,35486.11,34491.17,34822.82,14600],["2015-07-15",34822.82,34822.82,34159.53,34491.17,11000],["2015-07-16",34159.53,34491.17,33827.88,34159.53,28160],["2015-07-17",34159.53,35154.46,34159.53,35154.46,34130],["2015-07-20",34822.82,37144.34,34822.82,35817.76,227360],["2015-07-21",36149.4,37807.63,36149.4,37475.98,88560],["2015-07-22",37475.98,38802.57,37475.98,38470.92,34750],["2015-07-23",39134.21,39465.86,38802.57,39134.21,90610],["2015-07-24",39134.21,39134.21,37807.63,38139.28,25440],["2015-07-27",38139.28,38802.57,37807.63,38470.92,58300],["2015-07-28",38470.92,38802.57,37807.63,38470.92,49710],["2015-07-29",38470.92,39134.21,38470.92,38802.57,48950],["2015-07-30",38802.57,39134.21,38470.92,38802.57,30510],["2015-07-31",38802.57,38802.57,38470.92,38470.92,24430],["2015-08-03",38470.92,38802.57,38139.28,38470.92,30230],["2015-08-04",38470.92,38802.57,38139.28,38470.92,46650],["2015-08-05",38470.92,39134.21,38470.92,38802.57,68480],["2015-08-06",39495.47,39841.92,38456.12,39149.02,80730],["2015-08-07",39149.02,39495.47,38802.57,39495.47,12280],["2015-08-10",39495.47,41574.18,39495.47,41227.73,56240],["2015-08-11",41227.73,41574.18,40534.83,40534.83,60870],["2015-08-12",40534.83,40534.83,39149.02,39149.02,26270],["2015-08-13",39149.02,39149.02,38109.67,38456.12,48200],["2015-08-14",38802.57,39495.47,38802.57,39495.47,24890],["2015-08-17",39495.47,39841.92,38802.57,38802.57,14510],["2015-08-18",38456.12,38802.57,38456.12,38802.57,10530],["2015-08-19",38456.12,39149.02,38456.12,39149.02,22260],["2015-08-20",38456.12,39149.02,38456.12,38802.57,9860],["2015-08-21",38456.12,38802.57,37763.21,38802.57,44790],["2015-08-24",38456.12,38456.12,37763.21,38109.67,117180],["2015-08-25",37763.21,38802.57,37763.21,38802.57,36310],["2015-08-26",38802.57,39149.02,38109.67,38802.57,51620],["2015-08-27",38802.57,39495.47,38802.57,39149.02,38960],["2015-08-28",39149.02,39149.02,38456.12,39149.02,39730],["2015-08-31",39149.02,39495.47,38802.57,39149.02,15740],["2015-09-01",39149.02,39149.02,38802.57,38802.57,19060],["2015-09-03",38802.57,38802.57,38456.12,38802.57,24170],["2015-09-04",38802.57,39841.92,38802.57,39495.47,33320],["2015-09-07",39841.92,39841.92,39149.02,39495.47,12690],["2015-09-08",39495.47,40188.37,39149.02,40188.37,32160],["2015-09-09",40534.83,41574.18,40534.83,40881.28,46250],["2015-09-10",41227.73,41227.73,40188.37,40881.28,13220],["2015-09-11",40881.28,40881.28,40188.37,40188.37,22270],["2015-09-14",40188.37,40534.83,39841.92,40188.37,39350],["2015-09-15",39841.92,40188.37,39841.92,40188.37,16680],["2015-09-16",40188.37,40881.28,40188.37,40534.83,9640],["2015-09-17",40881.28,40881.28,40534.83,40534.83,8840],["2015-09-18",40881.28,42613.53,40534.83,42267.08,134030],["2015-09-21",42613.53,42613.53,41920.63,42267.08,7270],["2015-09-22",41920.63,41920.63,41574.18,41920.63,10070],["2015-09-23",41920.63,42267.08,41574.18,41920.63,35700],["2015-09-24",41920.63,42267.08,41920.63,42267.08,26900],["2015-09-25",41920.63,43306.44,41920.63,43306.44,74490],["2015-09-28",43306.44,45038.7,43306.44,43999.34,88090],["2015-09-29",43999.34,43999.34,42959.99,43999.34,53560],["2015-09-30",43999.34,44692.24,43652.89,44345.79,41620],["2015-10-01",44345.79,47117.4,44345.79,46770.95,124600],["2015-10-02",46770.95,46770.95,46078.05,46424.5,71710],["2015-10-05",47463.86,47463.86,46424.5,47117.4,45830],["2015-10-06",47463.86,48503.21,47117.4,47810.31,80560],["2015-10-07",48156.76,48849.66,48156.76,48849.66,99240],["2015-10-08",48503.21,48849.66,48156.76,48503.21,42700],["2015-10-09",48156.76,48503.21,46078.05,47117.4,54200],["2015-10-12",47117.4,47117.4,46078.05,46078.05,30280],["2015-10-13",45731.6,46078.05,45385.15,46078.05,27040],["2015-10-14",46078.05,47463.86,46078.05,46424.5,20320],["2015-10-15",46770.95,48503.21,46770.95,48156.76,29020],["2015-10-16",48156.76,48156.76,47117.4,47117.4,37430],["2015-10-19",47117.4,47810.31,47117.4,47463.86,36300],["2015-10-20",47463.86,47463.86,46424.5,47117.4,70120],["2015-10-21",47117.4,47117.4,45731.6,46078.05,57670],["2015-10-22",46078.05,46424.5,45731.6,46424.5,37140],["2015-10-23",46424.5,46424.5,46078.05,46078.05,24900],["2015-10-26",46078.05,46078.05,45038.7,45038.7,33000],["2015-10-27",45385.15,46424.5,45385.15,46424.5,98370],["2015-10-28",46424.5,47117.4,46424.5,46424.5,61290],["2015-10-29",46770.95,46770.95,46078.05,46770.95,71490],["2015-10-30",46770.95,47117.4,46424.5,46770.95,54780],["2015-11-02",46770.95,46770.95,46078.05,46770.95,144670],["2015-11-03",46770.95,47117.4,45731.6,47117.4,97940],["2015-11-04",47463.86,48156.76,47463.86,47463.86,71560],["2015-11-05",47810.31,48849.66,47810.31,48503.21,129470],["2015-11-06",48503.21,48503.21,47463.86,47463.86,67170],["2015-11-09",47810.31,47810.31,46770.95,47810.31,48910],["2015-11-10",47810.31,48503.21,47463.86,47810.31,110770],["2015-11-11",47810.31,48849.66,47810.31,48156.76,101010],["2015-11-12",48156.76,50928.37,47810.31,50928.37,114650],["2015-11-13",51274.82,52314.18,51274.82,52314.18,67910],["2015-11-16",51967.73,51967.73,50928.37,50928.37,35310],["2015-11-17",50581.92,51274.82,49196.11,49196.11,60800],["2015-11-18",49196.11,50581.92,49196.11,49542.56,18910],["2015-11-19",50235.47,50235.47,49196.11,49542.56,31150],["2015-11-20",49889.02,50581.92,49889.02,49889.02,20280],["2015-11-23",50235.47,50235.47,49542.56,49542.56,8210],["2015-11-24",49542.56,49542.56,48849.66,49542.56,43270],["2015-11-25",48849.66,49542.56,48849.66,49196.11,25350],["2015-11-26",49196.11,51967.73,49196.11,50928.37,24070],["2015-11-27",50928.37,50928.37,49889.02,49889.02,17580],["2015-11-30",49542.56,50928.37,49542.56,49889.02,17880],["2015-12-01",49889.02,50581.92,49889.02,50235.47,13500],["2015-12-02",50581.92,51967.73,50581.92,51621.27,84420],["2015-12-03",51621.27,52314.18,51621.27,51967.73,21660],["2015-12-04",51967.73,51967.73,50928.37,51621.27,12640],["2015-12-07",51621.27,52314.18,51274.82,51274.82,25120],["2015-12-08",51274.82,52314.18,51274.82,51967.73,56230],["2015-12-09",52314.18,52660.63,51967.73,51967.73,24120],["2015-12-10",51621.27,52314.18,51621.27,51621.27,19660],["2015-12-11",51621.27,51967.73,51274.82,51967.73,41570],["2015-12-14",51274.82,51967.73,50928.37,50928.37,21640],["2015-12-15",51621.27,51967.73,51274.82,51621.27,6750],["2015-12-16",51274.82,52314.18,51274.82,51967.73,30540],["2015-12-17",51967.73,54739.34,51621.27,53699.98,79280],["2015-12-18",53353.53,53699.98,52660.63,52660.63,13240],["2015-12-21",53007.08,53699.98,52314.18,53699.98,82540],["2015-12-22",53353.53,53353.53,52660.63,52660.63,18680],["2015-12-23",51967.73,52660.63,51967.73,52314.18,6690],["2015-12-24",52660.63,53007.08,51967.73,52660.63,20370],["2015-12-25",52660.63,52660.63,51621.27,52314.18,10030],["2015-12-28",52314.18,52314.18,50581.92,50581.92,53440],["2015-12-29",50928.37,51274.82,49889.02,50581.92,53830],["2015-12-30",50581.92,50928.37,50235.47,50928.37,18630],["2015-12-31",50928.37,50928.37,49889.02,50235.47,31590],["2016-01-04",50235.47,50928.37,49889.02,49889.02,28210],["2016-01-05",49889.02,49889.02,49542.56,49889.02,33830],["2016-01-06",49889.02,50235.47,49542.56,50235.47,33680],["2016-01-07",49889.02,50235.47,49542.56,49889.02,44180],["2016-01-08",49542.56,49889.02,48849.66,49889.02,32130],["2016-01-11",49196.11,49542.56,48503.21,49196.11,24630],["2016-01-12",48849.66,49542.56,48849.66,49542.56,20150],["2016-01-13",48849.66,49542.56,48849.66,49196.11,49940],["2016-01-14",48849.66,49196.11,48503.21,49196.11,51150],["2016-01-15",48503.21,48849.66,48503.21,48503.21,38930],["2016-01-18",48503.21,48503.21,47810.31,47810.31,68230],["2016-01-19",47463.86,48156.76,47463.86,47810.31,5680],["2016-01-20",47810.31,47810.31,46770.95,46770.95,9280],["2016-01-21",46424.5,46424.5,44692.24,45731.6,62010],["2016-01-22",45731.6,46424.5,45731.6,46424.5,10300],["2016-01-25",47117.4,48503.21,47117.4,47810.31,44690],["2016-01-26",47810.31,47810.31,47463.86,47463.86,51880],["2016-01-27",47810.31,47810.31,47463.86,47810.31,13930],["2016-01-28",47810.31,47810.31,46770.95,47117.4,15240],["2016-01-29",47117.4,47117.4,45038.7,46078.05,22900],["2016-02-01",46078.05,46078.05,45385.15,45731.6,8830],["2016-02-02",45385.15,45731.6,43999.34,43999.34,29510],["2016-02-03",43306.44,43999.34,42959.99,43306.44,101240],["2016-02-04",44028.21,44749.99,42945.55,44028.21,52230],["2016-02-05",44028.21,44389.1,42945.55,44028.21,10350],["2016-02-15",43306.44,44028.21,43306.44,43667.32,8590],["2016-02-16",43667.32,44389.1,43306.44,44028.21,17680],["2016-02-17",44389.1,44389.1,43667.32,44028.21,23760],["2016-02-18",43667.32,45471.76,43667.32,45471.76,42780],["2016-02-19",45110.87,48358.86,45110.87,48358.86,30470],["2016-02-22",48358.86,48358.86,46193.53,47276.19,26470],["2016-02-23",47276.19,47276.19,45832.65,46193.53,31840],["2016-02-24",45471.76,46554.42,45471.76,46554.42,10440],["2016-02-25",46193.53,47637.08,46193.53,46554.42,25720],["2016-02-26",46554.42,46915.31,45832.65,46193.53,11060],["2016-02-29",46554.42,46915.31,46193.53,46915.31,68490],["2016-03-01",47276.19,47276.19,46915.31,46915.31,3730],["2016-03-02",46915.31,47276.19,46193.53,46554.42,118850],["2016-03-03",47276.19,47276.19,45832.65,45832.65,25720],["2016-03-04",45832.65,46193.53,45832.65,46193.53,11720],["2016-03-07",46193.53,47276.19,46193.53,46193.53,45590],["2016-03-08",46554.42,47637.08,46554.42,47276.19,68480],["2016-03-09",47276.19,47276.19,46554.42,46915.31,19110],["2016-03-10",46554.42,46915.31,46554.42,46915.31,29970],["2016-03-11",46554.42,46915.31,46193.53,46554.42,57280],["2016-03-14",46554.42,46554.42,46193.53,46554.42,3760],["2016-03-15",46193.53,46554.42,45832.65,46554.42,11490],["2016-03-16",46193.53,46554.42,45832.65,46554.42,8110],["2016-03-17",46554.42,46915.31,46193.53,46554.42,33410],["2016-03-18",46915.31,46915.31,46554.42,46915.31,8630],["2016-03-21",46554.42,46554.42,45832.65,45832.65,22890],["2016-03-22",45832.65,46193.53,45471.76,45832.65,8090],["2016-03-23",45832.65,46193.53,45471.76,46193.53,8400],["2016-03-24",45832.65,45832.65,45471.76,45471.76,20240],["2016-03-25",45471.76,45832.65,45471.76,45832.65,13940],["2016-03-28",45832.65,45832.65,45471.76,45832.65,12860],["2016-03-29",45471.76,45832.65,45471.76,45832.65,5060],["2016-03-30",45832.65,45832.65,45471.76,45832.65,10160],["2016-03-31",45832.65,45832.65,45110.87,45110.87,16610],["2016-04-01",45110.87,45110.87,44389.1,44389.1,33610],["2016-04-04",44389.1,45471.76,44389.1,44749.99,31560],["2016-04-05",44749.99,44749.99,44389.1,44749.99,10770],["2016-04-06",44749.99,45110.87,44389.1,44749.99,16940],["2016-04-07",44749.99,44749.99,44028.21,44389.1,37010],["2016-04-08",44028.21,44389.1,43667.32,44028.21,20540],["2016-04-11",44028.21,44028.21,43306.44,43306.44,38990],["2016-04-12",43306.44,43667.32,42584.66,42945.55,33100],["2016-04-13",43306.44,43667.32,42945.55,43306.44,9060],["2016-04-14",43306.44,43306.44,42584.66,42945.55,27810],["2016-04-15",42584.66,42584.66,40780.23,41862.89,62460],["2016-04-19",41862.89,41862.89,41141.12,41502.0,32530],["2016-04-20",41502.0,43667.32,41502.0,42945.55,35480],["2016-04-21",43306.44,43306.44,42584.66,42945.55,71180],["2016-04-22",42945.55,43306.44,42223.78,42584.66,34130],["2016-04-25",42945.55,42945.55,41862.89,41862.89,17690],["2016-04-26",41862.89,41862.89,41141.12,41502.0,20980],["2016-04-27",41862.89,41862.89,40419.34,40780.23,63410],["2016-04-28",40780.23,40780.23,39336.68,39336.68,54740],["2016-04-29",39336.68,40058.45,39336.68,39336.68,148810],["2016-05-04",39697.57,41141.12,39336.68,41141.12,35740],["2016-05-05",41502.0,41862.89,40780.23,41141.12,28360],["2016-05-06",40780.23,40780.23,40058.45,40419.34,85560],["2016-05-09",40419.34,41141.12,40419.34,40780.23,20810],["2016-05-10",40419.34,40780.23,40419.34,40780.23,13530],["2016-05-11",41144.34,41144.34,40780.23,40780.23,3160],["2016-05-12",41144.34,41144.34,40780.23,40780.23,13600],["2016-05-13",41508.45,41508.45,40780.23,40780.23,11740],["2016-05-16",40780.23,41144.34,40416.12,40780.23,41540],["2016-05-17",40780.23,41144.34,40780.23,40780.23,6200],["2016-05-18",40780.23,41144.34,40780.23,40780.23,10750],["2016-05-19",41144.34,41144.34,39687.9,39687.9,97720],["2016-05-20",39687.9,39687.9,39323.79,39323.79,25850],["2016-05-23",39323.79,39687.9,39323.79,39323.79,9360],["2016-05-24",39323.79,40052.01,39323.79,40052.01,10850],["2016-05-25",39687.9,40052.01,39323.79,39687.9,11040],["2016-05-26",40052.01,40052.01,38595.57,38595.57,12350],["2016-05-27",38595.57,39687.9,38231.46,39323.79,7620],["2016-05-30",39687.9,39687.9,38595.57,38595.57,4380],["2016-05-31",38595.57,39687.9,38595.57,38959.68,8430],["2016-06-01",39687.9,39687.9,38959.68,39323.79,16070],["2016-06-02",38959.68,40416.12,38959.68,39687.9,21720],["2016-06-03",40052.01,40416.12,40052.01,40052.01,23220],["2016-06-06",40416.12,40780.23,40052.01,40780.23,17450],["2016-06-07",40780.23,41508.45,40780.23,41144.34,11370],["2016-06-08",41144.34,41144.34,40780.23,40780.23,7030],["2016-06-09",40780.23,40780.23,40780.23,40780.23,4770],["2016-06-10",41144.34,41508.45,40780.23,41144.34,14520],["2016-06-13",41144.34,43328.99,41144.34,42600.77,29480],["2016-06-14",42600.77,42964.88,42600.77,42964.88,14640],["2016-06-15",43328.99,43328.99,42964.88,43328.99,12400],["2016-06-16",43328.99,43328.99,42600.77,42964.88,18200],["2016-06-17",42600.77,42600.77,42236.67,42600.77,5010],["2016-06-20",41872.56,41872.56,41872.56,41872.56,5080],["2016-06-21",41872.56,42236.67,41144.34,41144.34,9070],["2016-06-22",41144.34,41508.45,40780.23,41144.34,15510],["2016-06-23",41144.34,43328.99,40416.12,40416.12,13450],["2016-06-24",41144.34,41144.34,38959.68,40416.12,24040],["2016-06-27",41144.34,41144.34,40052.01,40416.12,7130],["2016-06-28",40416.12,41144.34,40052.01,41144.34,9690],["2016-06-29",40780.23,41872.56,40780.23,41872.56,5950],["2016-06-30",41144.34,41508.45,40780.23,40780.23,10150],["2016-07-01",40780.23,41508.45,40416.12,41508.45,3990],["2016-07-04",41872.56,41872.56,41144.34,41508.45,9580],["2016-07-05",41508.45,41508.45,40780.23,41144.34,7400],["2016-07-06",41508.45,41508.45,40416.12,40780.23,18420],["2016-07-07",40780.23,41508.45,40780.23,41508.45,15210],["2016-07-08",41508.45,41508.45,40780.23,41144.34,24010],["2016-07-11",41872.56,41872.56,40780.23,41508.45,25660],["2016-07-12",41144.34,41144.34,40780.23,41144.34,4120],["2016-07-13",41144.34,41508.45,41144.34,41508.45,10850],["2016-07-14",41872.56,41872.56,41144.34,41144.34,34090],["2016-07-15",41144.34,41144.34,40780.23,40780.23,13170],["2016-07-18",40416.12,40780.23,40416.12,40780.23,16560],["2016-07-19",40416.12,40416.12,39323.79,40052.01,43280],["2016-07-20",39687.9,39687.9,39323.79,39687.9,26330],["2016-07-21",39323.79,40052.01,39323.79,40052.01,21410],["2016-07-22",40416.12,40416.12,39323.79,40052.01,31970],["2016-07-25",39687.9,40052.01,39323.79,40052.01,9490],["2016-07-26",40052.01,40416.12,39323.79,40416.12,20420],["2016-07-27",40416.12,40416.12,40052.01,40052.01,30410],["2016-07-28",40416.12,40416.12,40052.01,40052.01,50910],["2016-07-29",40416.12,40416.12,39323.79,39323.79,74960],["2016-08-01",39323.79,39687.9,39323.79,39323.79,7560],["2016-08-02",39323.79,39687.9,39323.79,39323.79,23010],["2016-08-03",39323.79,39323.79,38959.68,38959.68,6920],["2016-08-04",38595.57,39323.79,38595.57,38959.68,2370],["2016-08-05",38959.68,39323.79,38595.57,39323.79,24820],["2016-08-08",39323.79,39323.79,38959.68,38959.68,2750],["2016-08-09",38959.68,39687.9,38231.46,38959.68,50890],["2016-08-10",38595.57,38595.57,38595.57,38595.57,5620],["2016-08-11",38595.57,38595.57,38231.46,38595.57,10190],["2016-08-12",38231.46,38595.57,37867.36,37867.36,9540],["2016-08-15",38231.46,38231.46,37503.25,37867.36,19600],["2016-08-16",37867.36,37867.36,35682.7,37139.14,23260],["2016-08-17",37503.25,37503.25,36046.81,36228.86,103190],["2016-08-18",36046.81,36410.92,35682.7,35864.75,50480],["2016-08-19",36046.81,36228.86,35864.75,36046.81,41190],["2016-08-22",36046.81,36046.81,36046.81,36046.81,96290],["2016-08-23",36410.92,36775.03,36046.81,36228.86,122320],["2016-08-24",36775.03,37867.36,36775.03,37867.36,46200],["2016-08-25",37503.25,37503.25,37139.14,37503.25,1850],["2016-08-26",37503.25,37867.36,37139.14,37139.14,12340],["2016-08-29",36775.03,37503.25,36775.03,37139.14,27450],["2016-08-30",37139.14,37139.14,36775.03,37139.14,16830],["2016-08-31",36775.03,37139.14,36775.03,36775.03,8790],["2016-09-01",36775.03,37139.14,36775.03,36775.03,12740],["2016-09-05",36775.03,36775.03,36775.03,36775.03,3550],["2016-09-06",36775.03,37503.25,36775.03,37139.14,8280],["2016-09-07",36775.03,37503.25,36775.03,37139.14,8250],["2016-09-08",36775.03,37867.36,36775.03,37867.36,16940],["2016-09-09",37503.25,37503.25,37503.25,37503.25,1670],["2016-09-12",37503.25,37685.3,37466.84,37503.25,6850],["2016-09-13",37503.25,37648.89,37503.25,37503.25,6250],["2016-09-14",37685.3,37685.3,37139.14,37503.25,22680],["2016-09-15",37503.25,37503.25,35682.7,36046.81,33870],["2016-09-16",36775.03,36775.03,35864.75,36046.81,25480],["2016-09-19",36775.03,37503.25,36374.51,36410.92,59940],["2016-09-20",37503.25,37503.25,36374.51,36775.03,29710],["2016-09-21",36775.03,37139.14,36592.97,36775.03,27320],["2016-09-22",36775.03,37066.32,36447.33,36775.03,19920],["2016-09-23",36410.92,37321.19,36410.92,36410.92,43050],["2016-09-26",37139.14,37139.14,36338.1,36410.92,35880],["2016-09-27",36592.97,36592.97,36374.51,36410.92,30990],["2016-09-28",36410.92,36483.74,36338.1,36410.92,20400],["2016-09-29",36920.67,36920.67,36374.51,36410.92,46340],["2016-09-30",35652.36,36941.91,35652.36,36145.42,20190],["2016-10-03",36183.35,36183.35,34893.8,35083.44,39250],["2016-10-04",34135.24,35045.51,32807.75,32807.75,40960],["2016-10-05",32997.39,33566.32,32921.54,33187.04,61970],["2016-10-06",34476.59,34476.59,33262.89,33376.68,36220],["2016-10-07",33376.68,33755.96,32997.39,32997.39,63930],["2016-10-10",32997.39,33338.75,32845.68,33035.32,82890],["2016-10-11",33566.32,33566.32,33035.32,33035.32,95750],["2016-10-12",32883.61,33035.32,32883.61,32883.61,29970],["2016-10-13",32883.61,32883.61,32656.04,32656.04,16660],["2016-10-14",32618.11,32845.68,32580.19,32580.19,23510],["2016-10-17",32428.47,32428.47,31859.55,31859.55,33180],["2016-10-18",32049.19,32049.19,31707.84,31707.84,16610],["2016-10-19",31366.49,31669.91,30532.07,30570.0,45230],["2016-10-20",30607.93,30797.57,30570.0,30683.78,17860],["2016-10-21",31821.63,31821.63,30683.78,30683.78,32540],["2016-10-24",30683.78,30721.71,30342.43,30342.43,25730],["2016-10-25",30342.43,30342.43,29545.94,29545.94,39040],["2016-10-26",29583.87,29583.87,28635.67,29204.59,24150],["2016-10-27",28863.24,29963.15,28863.24,29963.15,20610],["2016-10-28",29963.15,30342.43,29963.15,30228.65,69020],["2016-10-31",30342.43,31252.71,30342.43,31100.99,50220],["2016-11-01",31669.91,31669.91,30873.42,31100.99,15730],["2016-11-02",30911.35,30911.35,30380.36,30380.36,59810],["2016-11-03",30342.43,30721.71,30342.43,30721.71,31850],["2016-11-04",30759.64,32618.11,30721.71,32276.76,44630],["2016-11-07",32276.76,32618.11,31935.41,32238.83,20820],["2016-11-08",32276.76,32807.75,32162.98,32428.47,15790],["2016-11-09",32276.76,32428.47,32200.91,32428.47,114070],["2016-11-10",32618.11,33300.82,32618.11,33149.11,15130],["2016-11-11",33262.89,33262.89,32769.83,32997.39,12160],["2016-11-14",32997.39,33073.25,32731.9,32997.39,22490],["2016-11-15",33073.25,33376.68,32997.39,33376.68,29400],["2016-11-16",33376.68,33376.68,32807.75,32845.68,6060],["2016-11-17",32807.75,35121.37,32656.04,35121.37,82220],["2016-11-18",36600.56,37169.48,35273.08,37169.48,85280],["2016-11-21",37321.19,37548.76,36221.28,36790.2,50900],["2016-11-22",36790.2,36790.2,34704.16,34704.16,29650],["2016-11-23",34324.88,34324.88,32997.39,33300.82,46260],["2016-11-24",33907.67,35500.65,33187.04,34552.44,30030],["2016-11-25",34552.44,35273.08,33793.88,33945.6,7390],["2016-11-28",34324.88,34324.88,33111.18,33300.82,8150],["2016-11-29",32845.68,33187.04,31669.91,31859.55,65150],["2016-11-30",32049.19,32997.39,30721.71,32807.75,46310],["2016-12-01",32087.12,34135.24,32049.19,33452.53,8220],["2016-12-02",32997.39,32997.39,32125.05,32238.83,7820],["2016-12-05",32238.83,32238.83,31556.13,32011.27,9860],["2016-12-06",31594.06,32390.55,31480.27,31480.27,20500],["2016-12-07",30759.64,31859.55,30759.64,31783.7,10940],["2016-12-08",32238.83,32238.83,31859.55,31859.55,2250],["2016-12-09",32200.91,32200.91,31480.27,31859.55,4210],["2016-12-12",30911.35,32049.19,30911.35,31100.99,5420],["2016-12-13",31783.7,31783.7,30721.71,31100.99,16120],["2016-12-14",31480.27,31480.27,30721.71,31100.99,27030],["2016-12-15",30759.64,31480.27,30645.86,31176.85,16650],["2016-12-16",31480.27,31480.27,30911.35,31442.35,5840],["2016-12-19",31442.35,31442.35,30949.28,31442.35,5030],["2016-12-20",31100.99,31442.35,31100.99,31366.49,12170],["2016-12-21",31404.42,32807.75,31404.42,32807.75,15710],["2016-12-22",32428.47,32618.11,31480.27,32238.83,5490],["2016-12-23",32238.83,32238.83,31480.27,31556.13,4690],["2016-12-26",31556.13,32238.83,31556.13,31859.55,15230],["2016-12-27",32238.83,32238.83,31631.99,32049.19,5650],["2016-12-28",32238.83,32428.47,32049.19,32276.76,7000],["2016-12-29",32731.9,32731.9,32314.69,32618.11,19690],["2016-12-30",32618.11,33945.6,32618.11,33755.96,18770],["2017-01-03",33755.96,33755.96,32997.39,33035.32,15180],["2017-01-04",32997.39,33755.96,32693.97,32693.97,9910],["2017-01-05",32693.97,32959.47,32314.69,32656.04,9830],["2017-01-06",33300.82,33300.82,32352.62,32428.47,7400],["2017-01-09",32428.47,33187.04,32390.55,32428.47,9680],["2017-01-10",32428.47,32807.75,32238.83,32542.26,15230],["2017-01-11",32466.4,33035.32,32466.4,33035.32,7970],["2017-01-12",33300.82,33300.82,32997.39,32997.39,2120],["2017-01-13",32883.61,33376.68,32883.61,33376.68,17000],["2017-01-16",33376.68,34135.24,33376.68,33907.67,39950],["2017-01-17",32618.11,33566.32,32618.11,33262.89,4580],["2017-01-18",33907.67,33945.6,33376.68,33755.96,22730],["2017-01-19",33907.67,33907.67,33376.68,33907.67,11350],["2017-01-20",33755.96,33869.74,33566.32,33566.32,10560],["2017-01-23",33566.32,33755.96,33376.68,33528.39,7500],["2017-01-24",33566.32,34059.38,33566.32,33755.96,5040],["2017-01-25",33907.67,33907.67,33566.32,33793.88,26160],["2017-02-02",33907.67,33907.67,33718.03,33755.96,22780],["2017-02-03",33793.88,33869.74,33604.24,33642.17,8850],["2017-02-06",33642.17,33642.17,33187.04,33187.04,31200],["2017-02-07",33187.04,33224.96,32807.75,32807.75,50760],["2017-02-08",32807.75,32845.68,32504.33,32807.75,27240],["2017-02-09",32656.04,32807.75,32428.47,32428.47,25060],["2017-02-10",32428.47,32428.47,32087.12,32087.12,31430],["2017-02-13",32087.12,32238.83,32011.27,32087.12,48630],["2017-02-14",32200.91,32238.83,31783.7,32011.27,29020],["2017-02-15",32997.39,32997.39,32087.12,32807.75,259250],["2017-02-16",32618.11,33300.82,32618.11,32807.75,12940],["2017-02-17",32959.47,33073.25,32807.75,32959.47,14820],["2017-02-20",32997.39,32997.39,32883.61,32997.39,16500],["2017-02-21",33718.03,33755.96,33187.04,33566.32,17380],["2017-02-22",33376.68,33566.32,32238.83,33187.04,16890],["2017-02-23",33149.11,33376.68,32997.39,33376.68,19210],["2017-02-24",33035.32,33755.96,33035.32,33262.89,7850],["2017-02-27",33262.89,33566.32,33035.32,33262.89,549120],["2017-02-28",33528.39,33528.39,33262.89,33300.82,7820],["2017-03-01",33262.89,33490.46,33262.89,33338.75,20920],["2017-03-02",33376.68,33376.68,33300.82,33376.68,14120],["2017-03-03",33376.68,33414.6,33338.75,33338.75,13420],["2017-03-06",33338.75,34514.52,33338.75,33414.6,19490],["2017-03-07",33376.68,33376.68,33073.25,33338.75,29240],["2017-03-08",33035.32,33452.53,33035.32,33376.68,6380],["2017-03-09",33376.68,33414.6,33111.18,33187.04,9080],["2017-03-10",33376.68,33376.68,33224.96,33300.82,18550],["2017-03-13",33376.68,33945.6,33376.68,33376.68,15430],["2017-03-14",33376.68,33376.68,33187.04,33224.96,13470],["2017-03-15",33224.96,33338.75,33224.96,33262.89,7640],["2017-03-16",33262.89,33300.82,33224.96,33300.82,14180],["2017-03-17",33262.89,33414.6,33262.89,33338.75,10020],["2017-03-20",33376.68,33755.96,33376.68,33452.53,9070],["2017-03-21",33452.53,33680.1,33414.6,33414.6,65230],["2017-03-22",33414.6,33490.46,32238.83,33187.04,17520],["2017-03-23",33187.04,33452.53,33187.04,33300.82,5170],["2017-03-24",33376.68,33376.68,32959.47,33224.96,9390],["2017-03-27",33376.68,33755.96,33338.75,33376.68,35970],["2017-03-28",33528.39,33528.39,33187.04,33376.68,17930],["2017-03-29",33073.25,33452.53,33073.25,33300.82,4580],["2017-03-30",33262.89,33376.68,33111.18,33376.68,18950],["2017-03-31",33376.68,33376.68,33073.25,33376.68,5980],["2017-04-03",33338.75,33376.68,33224.96,33224.96,10320],["2017-04-04",33224.96,33262.89,33111.18,33224.96,8950],["2017-04-05",33414.6,33755.96,33111.18,33187.04,13460],["2017-04-07",33224.96,33224.96,32997.39,32997.39,22680],["2017-04-10",32997.39,32997.39,32693.97,32731.9,23580],["2017-04-11",32618.11,32997.39,32618.11,32997.39,34090],["2017-04-12",32921.54,32921.54,32693.97,32769.83,31730],["2017-04-13",32997.39,32997.39,32769.83,32921.54,32360],["2017-04-14",32656.04,33187.04,32542.26,32921.54,2810],["2017-04-17",33035.32,33035.32,32542.26,32618.11,1750],["2017-04-18",32769.83,32769.83,32276.76,32618.11,3810],["2017-04-19",32428.47,32618.11,32352.62,32618.11,11660],["2017-04-20",32618.11,32618.11,32428.47,32428.47,210190],["2017-04-21",32238.83,32580.19,32238.83,32580.19,6820],["2017-04-24",32580.19,33528.39,32580.19,33528.39,20490],["2017-04-25",33755.96,33945.6,33073.25,33376.68,22890],["2017-04-26",32693.97,33755.96,32693.97,33490.46,64890],["2017-04-27",33376.68,33755.96,33376.68,33376.68,86850],["2017-04-28",33907.67,33945.6,33718.03,33831.81,97710],["2017-05-03",34097.31,34135.24,33755.96,33831.81,43560],["2017-05-04",33869.74,34135.24,33680.1,33755.96,43960],["2017-05-05",33755.96,33945.6,33187.04,33338.75,47710],["2017-05-08",32656.04,33338.75,32238.83,33149.11,23010],["2017-05-09",33376.68,33680.1,33149.11,33680.1,13180],["2017-05-10",33755.96,33755.96,33338.75,33338.75,38360],["2017-05-11",33604.24,33755.96,32997.39,33414.6,83200],["2017-05-12",34187.9,34513.5,33170.4,33414.6,42950],["2017-05-15",33373.9,33455.3,32804.11,33373.9,21440],["2017-05-16",32926.2,33414.6,32763.41,32966.9,38210],["2017-05-17",32844.81,32966.9,32600.61,32682.01,33390],["2017-05-18",32600.61,32722.71,32152.91,32437.81,25430],["2017-05-19",32356.41,32519.21,32152.91,32193.61,14640],["2017-05-22",32193.61,32559.91,31949.41,32559.91,57260],["2017-05-23",32356.41,32559.91,32193.61,32559.91,13030],["2017-05-24",33373.9,33373.9,32437.81,32437.81,16500],["2017-05-25",32763.41,32763.41,32152.91,32152.91,18490],["2017-05-26",32559.91,32559.91,31990.11,32152.91,19960],["2017-05-29",32559.91,32559.91,32152.91,32234.31,71100],["2017-05-30",32559.91,32559.91,32234.31,32356.41,11010],["2017-05-31",32559.91,32722.71,31949.41,31949.41,64480],["2017-06-01",32559.91,32559.91,32356.41,32559.91,20410],["2017-06-02",32559.91,32600.61,32234.31,32559.91,7520],["2017-06-05",33129.7,33129.7,32559.91,32559.91,6410],["2017-06-06",32559.91,32641.31,32519.21,32641.31,4150],["2017-06-07",32763.41,33048.3,32559.91,33007.6,20500],["2017-06-08",33007.6,33007.6,32600.61,32600.61,1140],["2017-06-09",32559.91,32600.61,32559.91,32559.91,4770],["2017-06-12",32559.91,32763.41,32397.11,32478.51,8870],["2017-06-13",32437.81,32478.51,32152.91,32152.91,60340],["2017-06-14",32152.91,33170.4,32152.91,32356.41,14800],["2017-06-15",32356.41,32885.5,32356.41,32519.21,1630],["2017-06-16",32966.9,32966.9,32356.41,32559.91,3410],["2017-06-19",32804.11,32844.81,32356.41,32763.41,15770],["2017-06-20",32356.41,32763.41,32356.41,32356.41,6820],["2017-06-21",32804.11,32804.11,32356.41,32559.91,3300],["2017-06-22",32926.2,33780.9,32559.91,33251.8,20570],["2017-06-23",32559.91,33129.7,32559.91,32641.31,370],["2017-06-26",32559.91,33373.9,32559.91,33089.0,5510],["2017-06-27",33089.0,33170.4,32641.31,32966.9,4010],["2017-06-28",32641.31,32966.9,32559.91,32559.91,35790],["2017-06-29",32966.9,32966.9,32559.91,32966.9,6810],["2017-06-30",32966.9,32966.9,32559.91,32966.9,6430],["2017-07-03",32682.01,32926.2,32559.91,32682.01,4760],["2017-07-04",32844.81,32966.9,32559.91,32966.9,7450],["2017-07-05",32966.9,32966.9,32682.01,32844.81,16340],["2017-07-06",32804.11,32844.81,32763.41,32844.81,1940],["2017-07-07",32763.41,33048.3,32682.01,32763.41,14450],["2017-07-10",32763.41,32966.9,32763.41,32966.9,6080],["2017-07-11",33170.4,33211.1,32966.9,33211.1,7750],["2017-07-12",33292.5,34187.9,33170.4,33455.3,27860],["2017-07-13",33577.4,33577.4,33211.1,33292.5,7720],["2017-07-14",33292.5,33577.4,33292.5,33373.9,4060],["2017-07-17",33780.9,33780.9,32844.81,33333.2,2280],["2017-07-18",33333.2,33373.9,33292.5,33373.9,6450],["2017-07-19",33333.2,33455.3,33170.4,33373.9,25650],["2017-07-20",33333.2,33496.0,33170.4,33496.0,8940],["2017-07-21",33170.4,33455.3,33170.4,33170.4,5670],["2017-07-24",33170.4,33414.6,33007.6,33333.2,2770],["2017-07-25",33170.4,33333.2,33170.4,33292.5,700],["2017-07-26",33170.4,33170.4,32559.91,32559.91,12880],["2017-07-27",33333.2,33333.2,32966.9,32966.9,3410],["2017-07-28",32966.9,33129.7,32559.91,33129.7,2440],["2017-07-31",33129.7,33292.5,30931.91,33292.5,8940],["2017-08-01",33292.5,33292.5,32844.81,33089.0,5530],["2017-08-02",33618.1,33618.1,32600.61,33089.0,3910],["2017-08-03",33333.2,33333.2,32966.9,33292.5,7480],["2017-08-04",33292.5,33577.4,33170.4,33496.0,16430],["2017-08-07",34594.9,35775.2,33211.1,33373.9,9730],["2017-08-08",33373.9,34554.2,33211.1,33333.2,30260],["2017-08-09",33373.9,34554.2,33333.2,33984.4,123320],["2017-08-10",33780.9,34594.9,33333.2,33577.4,37890],["2017-08-11",34228.6,34228.6,33292.5,33292.5,49100],["2017-08-14",33292.5,33984.4,33292.5,33373.9,28470],["2017-08-15",33740.2,33740.2,33373.9,33373.9,46300],["2017-08-16",33373.9,33740.2,32966.9,33292.5,43320],["2017-08-17",33496.0,33496.0,33170.4,33292.5,15500],["2017-08-18",33292.5,33577.4,33211.1,33251.8,39860],["2017-08-21",33080.62,33380.19,32866.65,33294.6,17330],["2017-08-22",32823.85,33337.39,32823.85,33209.01,12520],["2017-08-23",32353.11,33251.8,32353.11,33251.8,29410],["2017-08-24",33209.01,33294.6,33209.01,33294.6,106980],["2017-08-25",33294.6,33294.6,33166.21,33209.01,12410],["2017-08-28",33209.01,33465.78,33209.01,33380.19,52310],["2017-08-29",33380.19,33380.19,32866.65,33380.19,11620],["2017-08-30",33380.19,33465.78,33337.39,33380.19,118610],["2017-08-31",33380.19,33422.98,33380.19,33380.19,101310],["2017-09-01",33380.19,33380.19,33294.6,33294.6,1280],["2017-09-05",33337.39,33808.14,33337.39,33380.19,54900],["2017-09-06",33722.55,33722.55,33380.19,33551.37,7150],["2017-09-07",33551.37,33551.37,33380.19,33508.57,81330],["2017-09-08",33508.57,33551.37,33422.98,33422.98,7080],["2017-09-11",33380.19,33422.98,33294.6,33294.6,2270],["2017-09-12",34236.09,34236.09,33380.19,33551.37,9240],["2017-09-13",33551.37,33594.16,33551.37,33551.37,17690],["2017-09-14",33551.37,33551.37,32952.24,33551.37,3490],["2017-09-15",33551.37,33551.37,33123.42,33166.21,3860],["2017-09-18",33380.19,33380.19,33166.21,33166.21,560],["2017-09-19",33166.21,33380.19,32823.85,32823.85,10860],["2017-09-20",33380.19,33765.35,33380.19,33380.19,12930],["2017-09-21",33551.37,33551.37,33380.19,33508.57,4530],["2017-09-22",33508.57,33722.55,33508.57,33594.16,10160],["2017-09-25",33508.57,33808.14,33508.57,33808.14,12670],["2017-09-26",33808.14,33850.94,33808.14,33808.14,10520],["2017-09-27",33594.16,34022.12,33594.16,33979.32,8200],["2017-09-28",33936.53,35091.99,33936.53,34920.81,40070],["2017-09-29",35391.56,35648.33,35305.97,35519.94,23510],["2017-10-02",35605.54,35605.54,35091.99,35177.58,7480],["2017-10-03",34749.63,35263.17,34749.63,35263.17,4490],["2017-10-04",35391.56,35477.15,34578.45,35305.97,3740],["2017-10-05",34664.04,35434.35,34664.04,35434.35,33950],["2017-10-06",35519.94,35733.92,35134.79,35134.79,17700],["2017-10-09",35134.79,35691.13,34664.04,35477.15,3380],["2017-10-10",34963.61,35519.94,34963.61,35391.56,5130],["2017-10-11",35434.35,35434.35,35006.4,35391.56,19490],["2017-10-12",35434.35,35519.94,35391.56,35519.94,5010],["2017-10-13",35519.94,35733.92,35477.15,35733.92,12660],["2017-10-16",35862.31,35862.31,35733.92,35776.72,7120],["2017-10-17",35348.76,35776.72,35348.76,35776.72,130],["2017-10-18",35348.76,35605.54,34664.04,34664.04,7620],["2017-10-19",34664.04,35519.94,34664.04,34835.22,11900],["2017-10-20",34835.22,35305.97,34835.22,35091.99,8320],["2017-10-23",35091.99,35947.9,34878.02,35819.51,30340],["2017-10-24",35819.51,37103.36,35819.51,36846.59,50420],["2017-10-25",37659.7,39414.3,37659.7,38515.6,20360],["2017-10-26",39371.51,39371.51,37659.7,37659.7,16280],["2017-10-27",37274.54,38943.55,37274.54,38087.65,22240],["2017-10-30",38900.76,39029.14,38087.65,38087.65,28790],["2017-10-31",38430.01,38515.6,37745.29,37873.68,19180],["2017-11-01",38430.01,38515.6,37916.47,38515.6,6290],["2017-11-02",38558.4,38943.55,38301.63,38729.58,18610],["2017-11-03",38515.6,38900.76,38515.6,38772.37,12610],["2017-11-06",38472.81,38729.58,38472.81,38643.99,31310],["2017-11-07",38729.58,38729.58,38515.6,38686.78,30670],["2017-11-08",38729.58,41040.51,38729.58,40826.54,106830],["2017-11-09",41468.47,42324.37,41083.31,41511.26,82290],["2017-11-10",41511.26,42324.37,41340.08,41554.06,84110],["2017-11-13",41810.83,43051.89,41511.26,43051.89,44110],["2017-11-14",43651.02,44934.87,43051.89,43437.04,49690],["2017-11-15",43651.02,44763.69,43522.63,43907.79,20420],["2017-11-16",44506.92,44506.92,42795.11,43223.07,18040],["2017-11-17",44036.17,44036.17,41511.26,41511.26,28100],["2017-11-20",41511.26,43180.27,41511.26,43009.09,42950],["2017-11-21",43180.27,44036.17,42795.11,42966.29,18470],["2017-11-22",43522.63,43651.02,42409.96,42923.5,25540],["2017-11-23",43651.02,44078.97,41511.26,42666.73,24170],["2017-11-24",42752.32,42795.11,41939.21,42367.16,13510],["2017-11-27",41939.21,42581.14,40013.43,41939.21,64540],["2017-11-28",41939.21,41939.21,40013.43,40013.43,15850],["2017-11-29",41468.47,42452.75,40655.36,41939.21,21680],["2017-11-30",41939.21,41939.21,41083.31,41083.31,14730],["2017-12-01",41297.29,42666.73,41297.29,42367.16,51160],["2017-12-04",42795.11,44250.15,42795.11,44250.15,59540],["2017-12-05",44250.15,45362.82,43009.09,44078.97,39220],["2017-12-06",44506.92,44506.92,42367.16,43223.07,48450],["2017-12-07",43223.07,43651.02,42795.11,43223.07,13320],["2017-12-08",43223.07,45362.82,43223.07,44506.92,48860],["2017-12-11",44506.92,44506.92,43265.86,44292.94,7780],["2017-12-12",43437.04,44549.71,42795.11,44078.97,24790],["2017-12-13",44078.97,45362.82,43651.02,45362.82,114910],["2017-12-14",45790.77,47074.63,45790.77,47074.63,63840],["2017-12-15",47502.58,47502.58,46646.67,47074.63,36610],["2017-12-18",47887.73,49128.79,46646.67,48358.48,59610],["2017-12-19",48358.48,49214.38,47502.58,47502.58,48460],["2017-12-20",47502.58,48315.68,47074.63,47288.6,33750],["2017-12-21",47930.53,47930.53,46218.72,47887.73,26450],["2017-12-22",47930.53,47930.53,46646.67,46817.86,21400],["2017-12-25",46817.86,47502.58,46732.26,47031.83,20570],["2017-12-26",46347.11,48786.43,46347.11,48786.43,42450],["2017-12-27",47930.53,48786.43,47930.53,48572.45,20760],["2017-12-28",48786.43,49214.38,48358.48,48358.48,3410],["2017-12-29",48786.43,48786.43,48016.12,48700.84,27560],["2018-01-02",48700.84,49471.15,48658.05,49128.79,28800],["2018-01-03",49128.79,49642.33,47288.6,47716.55,31210],["2018-01-04",47716.55,48786.43,47160.22,47930.53,23290],["2018-01-05",47930.53,47930.53,46646.67,47459.78,15120],["2018-01-08",47930.53,49428.36,47502.58,49428.36,52990],["2018-01-09",49214.38,49214.38,47930.53,47973.32,14960],["2018-01-10",47973.32,48144.5,47716.55,47716.55,25780],["2018-01-11",47759.35,47930.53,46689.47,47930.53,18310],["2018-01-12",47930.53,47930.53,46860.65,47502.58,18920],["2018-01-15",46989.04,48786.43,46475.49,46475.49,20260],["2018-01-16",46475.49,47331.4,46475.49,46860.65,20480],["2018-01-17",46860.65,47930.53,46004.75,46218.72,21740],["2018-01-18",44934.87,46646.67,44934.87,46218.72,24890],["2018-01-19",46218.72,46218.72,45576.8,45576.8,20020],["2018-01-22",45576.8,45790.77,43693.81,44506.92,50300],["2018-01-25",44506.92,44506.92,42409.96,42409.96,76790],["2018-01-26",42367.16,42367.16,40141.82,40313.0,92220],["2018-01-29",40655.36,41596.85,40270.2,40441.38,19980],["2018-01-30",40441.38,43223.07,40398.59,42709.52,25920],["2018-01-31",42752.32,43223.07,41511.26,42795.11,16890],["2018-02-01",42795.11,42795.11,40655.36,41126.1,2850],["2018-02-02",41126.1,41939.21,41083.31,41939.21,15600],["2018-02-05",40013.43,41939.21,40013.43,40270.2,41190],["2018-02-06",40099.02,41511.26,39157.53,41083.31,28800],["2018-02-07",41939.21,42795.11,41939.21,42795.11,9790],["2018-02-08",42795.11,43651.02,42024.8,42538.34,25760],["2018-02-09",41939.21,41939.21,40655.36,41939.21,43620],["2018-02-12",41939.21,43907.79,41939.21,43907.79,78110],["2018-02-13",45362.82,45362.82,43993.38,44934.87,21630],["2018-02-21",45277.23,47074.63,44934.87,47074.63,32220],["2018-02-22",47074.63,47459.78,46989.04,47074.63,45830],["2018-02-23",47074.63,47074.63,46347.11,46989.04,14450],["2018-02-26",46989.04,46989.04,45148.85,45491.21,7240],["2018-02-27",45491.21,45491.21,44592.51,45405.62,12190],["2018-02-28",44549.71,45405.62,44549.71,44635.3,7330],["2018-03-01",44635.3,44635.3,44121.76,44421.33,3920],["2018-03-02",44421.33,44934.87,44078.97,44934.87,16520],["2018-03-05",44934.87,44934.87,44292.94,44292.94,1270],["2018-03-06",44292.94,44292.94,43993.38,43993.38,9900],["2018-03-07",44078.97,44292.94,43223.07,43907.79,43890],["2018-03-08",43907.79,44078.97,43651.02,43651.02,41770],["2018-03-09",43651.02,43864.99,42752.32,42795.11,22400],["2018-03-12",42795.11,42837.91,42367.16,42581.14,16890],["2018-03-13",42581.14,42795.11,42581.14,42795.11,8520],["2018-03-14",42752.32,43223.07,42153.19,43223.07,35430],["2018-03-15",43223.07,43223.07,42367.16,42367.16,4730],["2018-03-16",42367.16,42795.11,42367.16,42709.52,7390],["2018-03-19",42709.52,42709.52,42367.16,42538.34,4230],["2018-03-20",42452.75,42538.34,42367.16,42452.75,2010],["2018-03-21",42538.34,42538.34,42195.98,42538.34,109710],["2018-03-22",42581.14,44464.12,42581.14,44464.12,28740],["2018-03-23",44464.12,44464.12,42795.11,43651.02,2930],["2018-03-26",43651.02,44934.87,43009.09,44036.17,5500],["2018-03-27",44078.97,44078.97,43223.07,43308.66,2210],["2018-03-28",42795.11,44934.87,42795.11,44506.92,22450],["2018-03-29",44506.92,44506.92,43437.04,43479.84,136560],["2018-03-30",43522.63,44078.97,43437.04,44078.97,129200],["2018-04-02",44078.97,44506.92,42795.11,43864.99,10260],["2018-04-03",42966.29,44506.92,42837.91,43094.68,28450],["2018-04-04",42709.52,44934.87,42709.52,44720.89,34360],["2018-04-05",43864.99,44036.17,43651.02,44036.17,3800],["2018-04-06",44464.12,44464.12,42795.11,42966.29,6210],["2018-04-09",44506.92,44506.92,43009.09,43051.89,5800],["2018-04-10",44378.53,44378.53,42623.93,43608.22,6980],["2018-04-11",43608.22,43608.22,42367.16,42795.11,5270],["2018-04-12",42795.11,42795.11,41725.24,41725.24,16100],["2018-04-13",41725.24,43864.99,41725.24,42367.16,21240],["2018-04-16",41511.26,42581.14,39799.46,42367.16,7150],["2018-04-17",41554.06,42795.11,41511.26,42367.16,282640],["2018-04-18",42409.96,42409.96,40227.41,42367.16,13400],["2018-04-19",42752.32,42752.32,41468.47,41939.21,8220],["2018-04-20",42367.16,42367.16,41511.26,41896.42,9810],["2018-04-23",42367.16,42367.16,41083.31,41083.31,13780],["2018-04-24",41083.31,41468.47,41083.31,41468.47,6680],["2018-04-26",41939.21,42324.37,41468.47,41511.26,7050],["2018-04-27",41511.26,42367.16,41297.29,42367.16,6440],["2018-05-02",42367.16,42367.16,41511.26,41511.26,5750],["2018-05-03",42367.16,42367.16,41168.9,42153.19,18990],["2018-05-04",42153.19,42153.19,40655.36,42110.39,22980],["2018-05-07",41511.26,42153.19,41083.31,42067.6,7280],["2018-05-08",42067.6,42067.6,41168.9,41939.21,4630],["2018-05-09",41596.85,41853.62,41511.26,41853.62,3090],["2018-05-10",41810.83,41939.21,41511.26,41853.62,7730],["2018-05-11",41725.24,41725.24,41126.1,41682.44,10800],["2018-05-14",41639.65,41682.44,41511.26,41596.85,2060],["2018-05-15",41596.85,41853.62,41511.26,41853.62,12180],["2018-05-16",41853.62,41853.62,41596.85,41596.85,2120],["2018-05-17",41725.24,42795.11,41725.24,41939.21,30300],["2018-05-18",41725.24,42709.52,41725.24,42324.37,15580],["2018-05-21",42281.57,42281.57,42024.8,42238.78,1620],["2018-05-22",41853.62,42709.52,41853.62,42367.16,179250],["2018-05-23",42281.57,42367.16,41768.03,42367.16,16690],["2018-05-24",42367.16,42367.16,41939.21,42367.16,5640],["2018-05-25",42024.8,43180.27,41939.21,42752.32,15480],["2018-05-28",42581.14,42581.14,41511.26,42538.34,16060],["2018-05-29",42367.16,42795.11,42367.16,42709.52,72220],["2018-05-30",44151.2,44962.14,40772.28,43475.41,56510],["2018-05-31",43475.41,43475.41,41267.85,41898.58,4640],["2018-06-01",40997.54,44151.2,40997.54,41222.8,19500],["2018-06-04",41222.8,42349.11,40907.43,41763.43,18560],["2018-06-05",41853.53,41898.58,41267.85,41267.85,4120],["2018-06-06",41898.58,41898.58,40997.54,41267.85,7200],["2018-06-07",41718.37,41718.37,41448.06,41493.11,10190],["2018-06-08",41448.06,41583.22,41042.59,41583.22,720],["2018-06-11",41448.06,41448.06,40997.54,41448.06,4090],["2018-06-12",41898.58,41898.58,40997.54,41898.58,11040],["2018-06-13",42349.11,42349.11,40997.54,41898.58,9150],["2018-06-14",41898.58,42439.21,41898.58,42168.9,79640],["2018-06-15",41312.9,42349.11,41312.9,41898.58,32990],["2018-06-18",41853.53,41898.58,41448.06,41898.58,13120],["2018-06-19",41898.58,41898.58,41673.32,41763.43,8050],["2018-06-20",41673.32,41898.58,41583.22,41898.58,20570],["2018-06-21",41898.58,41898.58,41898.58,41898.58,12510],["2018-06-22",41448.06,42349.11,40997.54,41898.58,16510],["2018-06-25",41898.58,42123.85,41763.43,41898.58,19420],["2018-06-26",41448.06,41898.58,41448.06,41898.58,28620],["2018-06-27",41448.06,41898.58,41448.06,41898.58,26830],["2018-06-28",41718.37,41898.58,41718.37,41808.48,39550],["2018-06-29",41448.06,41898.58,41448.06,41898.58,81480],["2018-07-02",41898.58,41898.58,41448.06,41448.06,2570],["2018-07-03",41448.06,41898.58,39916.29,41448.06,48240],["2018-07-04",40096.49,41448.06,40096.49,41448.06,90],["2018-07-05",41448.06,41448.06,39916.29,39916.29,8570],["2018-07-06",39916.29,40231.65,37123.05,39645.97,13020],["2018-07-09",40231.65,40231.65,39600.92,39600.92,3060],["2018-07-10",38339.46,39645.97,38294.4,39195.45,13640],["2018-07-11",39195.45,39195.45,38294.4,39060.29,5200],["2018-07-12",38744.93,38970.19,38744.93,38970.19,5900],["2018-07-13",39195.45,39195.45,38744.93,39150.4,3370],["2018-07-16",38970.19,39195.45,38744.93,38970.19,2120],["2018-07-17",38970.19,39195.45,38294.4,39195.45,2600],["2018-07-18",39195.45,39195.45,39195.45,39195.45,13840],["2018-07-19",38744.93,39195.45,38294.4,39195.45,12220],["2018-07-20",39195.45,39195.45,38339.46,38339.46,6020],["2018-07-23",38339.46,39105.34,38339.46,38744.93,10770],["2018-07-24",40501.96,40501.96,38699.87,38744.93,2650],["2018-07-25",38744.93,38789.98,38339.46,38744.93,18780],["2018-07-26",39015.24,39420.71,38519.67,38519.67,3450],["2018-07-27",40321.76,40321.76,38384.51,38970.19,9370],["2018-07-30",39195.45,39195.45,38744.93,38880.08,13480],["2018-07-31",39195.45,39195.45,38429.56,38744.93,8480],["2018-08-01",39285.55,39285.55,37393.36,37438.41,17940],["2018-08-02",37438.41,38294.4,37438.41,38294.4,3290],["2018-08-03",38114.2,38114.2,37393.36,37843.88,12210],["2018-08-06",37618.62,38024.09,37618.62,37618.62,4200],["2018-08-07",37618.62,37618.62,36492.31,36492.31,7020],["2018-08-08",37303.26,37303.26,36041.79,36041.79,5290],["2018-08-09",36942.84,37348.31,36041.79,37348.31,2150],["2018-08-10",37348.31,37393.36,36942.84,37393.36,990],["2018-08-13",36987.89,37798.83,36942.84,37393.36,2410],["2018-08-14",37168.1,37168.1,36807.68,36852.73,5720],["2018-08-15",37393.36,37393.36,37213.15,37393.36,41740],["2018-08-16",37843.88,37843.88,37168.1,37393.36,5120],["2018-08-17",37393.36,37393.36,37303.26,37348.31,10150],["2018-08-20",37348.31,37393.36,36942.84,36942.84,43940],["2018-08-21",37168.1,37168.1,36807.68,36942.84,42310],["2018-08-22",36942.84,37168.1,36897.79,36942.84,37670],["2018-08-23",36942.84,36942.84,36897.79,36942.84,42230],["2018-08-24",36942.84,36942.84,36897.79,36942.84,14360],["2018-08-27",36942.84,37213.15,36897.79,37077.99,61100],["2018-08-28",37077.99,37348.31,36987.89,37077.99,73820],["2018-08-29",37077.99,37168.1,36942.84,37032.94,31100],["2018-08-30",36038.45,37601.22,36038.45,37032.94,36030],["2018-08-31",36985.59,37032.94,36701.44,36748.8,7900],["2018-09-04",36748.8,36938.23,36369.95,36701.44,25930],["2018-09-05",36701.44,36701.44,36180.52,36180.52,26820],["2018-09-06",36038.45,36606.73,35849.02,35849.02,13620],["2018-09-07",35849.02,35991.09,35517.53,35612.24,25960],["2018-09-10",35612.24,35991.09,34617.75,35043.96,27130],["2018-09-11",35470.17,35470.17,34049.47,34096.83,73370],["2018-09-12",34096.83,34191.54,33149.69,33386.48,131990],["2018-09-13",33386.48,33386.48,32912.91,32912.91,88010],["2018-09-14",33149.69,34996.6,32960.27,33149.69,149870],["2018-09-17",33149.69,34523.04,33149.69,34238.9,37260],["2018-09-18",34144.18,34570.39,34002.11,34096.83,47890],["2018-09-19",34096.83,34238.9,34049.47,34096.83,85260],["2018-09-20",34096.83,35375.46,34096.83,35043.96,84470],["2018-09-21",35517.53,35896.38,35280.74,35470.17,76750],["2018-09-24",35517.53,35517.53,34949.25,35043.96,58280],["2018-09-25",35233.39,35233.39,34523.04,34712.46,38460],["2018-09-26",34665.11,35328.1,34570.39,35043.96,59920],["2018-09-27",34901.89,35470.17,34712.46,35043.96,61620],["2018-09-28",35280.74,37459.15,35186.03,36938.23,143710],["2018-10-01",36938.23,37648.58,36701.44,36985.59,72460],["2018-10-02",36938.23,36938.23,36464.66,36938.23,105240],["2018-10-03",36938.23,36938.23,36038.45,36464.66,37450],["2018-10-04",36464.66,36843.52,36085.81,36512.02,32330],["2018-10-05",36512.02,37080.3,36227.88,36701.44,50450],["2018-10-08",36512.02,36748.8,36464.66,36701.44,52910],["2018-10-09",36938.23,36938.23,36464.66,36654.09,26400],["2018-10-10",36322.59,36701.44,35280.74,35280.74,51080],["2018-10-11",35043.96,35043.96,34238.9,34570.39,106370],["2018-10-12",34570.39,35517.53,34428.32,35517.53,30790],["2018-10-15",35612.24,35612.24,35043.96,35517.53,4240],["2018-10-16",34854.53,35517.53,34854.53,35043.96,3800],["2018-10-17",35043.96,35517.53,34996.6,35517.53,37010],["2018-10-18",35612.24,35659.6,35517.53,35517.53,49520],["2018-10-19",35138.67,35706.95,35138.67,35517.53,29920],["2018-10-22",35517.53,35517.53,34570.39,34807.18,17340],["2018-10-23",34665.11,34854.53,34333.61,34712.46,33990],["2018-10-24",34712.46,35470.17,34380.97,34807.18,3110],["2018-10-25",33149.69,34570.39,32960.27,33907.4,78940],["2018-10-26",33907.4,34807.18,33907.4,34523.04,13440],["2018-10-29",34807.18,34807.18,34002.11,34049.47,2500],["2018-10-30",33386.48,34854.53,33386.48,34286.25,23990],["2018-10-31",34286.25,34996.6,34286.25,34570.39,15410],["2018-11-01",34996.6,34996.6,34096.83,34570.39,16160],["2018-11-02",34523.04,34570.39,34475.68,34475.68,9430],["2018-11-05",34523.04,34523.04,34096.83,34191.54,5150],["2018-11-06",34191.54,34996.6,34191.54,34759.82,18620],["2018-11-07",34759.82,34759.82,33907.4,33907.4,30390],["2018-11-08",34807.18,35517.53,34191.54,34854.53,7300],["2018-11-09",34854.53,35138.67,34523.04,34807.18,5240],["2018-11-12",34617.75,34617.75,34002.11,34380.97,5930],["2018-11-13",34617.75,34617.75,33907.4,34570.39,3990],["2018-11-14",34333.61,34570.39,34096.83,34238.9,8780],["2018-11-15",33907.4,34333.61,33860.04,34238.9,10520],["2018-11-16",34570.39,34807.18,34570.39,34570.39,300],["2018-11-19",34570.39,34570.39,34333.61,34570.39,3310],["2018-11-20",33765.33,34238.9,33670.62,34144.18,10620],["2018-11-21",34144.18,34286.25,34096.83,34286.25,22560],["2018-11-22",34096.83,34523.04,33717.97,34523.04,48670],["2018-11-23",34523.04,34523.04,34096.83,34380.97,4810],["2018-11-26",34759.82,34759.82,34096.83,34523.04,6030],["2018-11-27",34523.04,34523.04,34096.83,34096.83,9000],["2018-11-28",34238.9,34333.61,33623.26,34096.83,11010],["2018-11-29",34238.9,34570.39,34096.83,34238.9,21020],["2018-11-30",34238.9,34286.25,34096.83,34286.25,4160],["2018-12-03",34333.61,34807.18,34191.54,34333.61,16780],["2018-12-04",34523.04,35233.39,34523.04,35233.39,26210],["2018-12-05",34238.9,34996.6,34238.9,34807.18,6530],["2018-12-06",34570.39,34949.25,34570.39,34949.25,14640],["2018-12-07",34570.39,34949.25,34570.39,34570.39,9610],["2018-12-10",34570.39,35043.96,34570.39,34712.46,12350],["2018-12-11",34996.6,34996.6,34712.46,34807.18,18450],["2018-12-12",34807.18,35043.96,34096.83,34096.83,47530],["2018-12-13",34475.68,34712.46,34144.18,34570.39,10380],["2018-12-14",34191.54,34570.39,34191.54,34238.9,2060],["2018-12-17",34570.39,34570.39,34096.83,34238.9,6080],["2018-12-18",34096.83,34523.04,34096.83,34523.04,20740],["2018-12-19",34523.04,34570.39,34238.9,34523.04,3320],["2018-12-20",34570.39,34570.39,34238.9,34286.25,2480],["2018-12-21",34286.25,34475.68,34286.25,34286.25,6580],["2018-12-24",34475.68,34475.68,33623.26,34096.83,7400],["2018-12-25",34096.83,34096.83,33528.55,33528.55,18770],["2018-12-26",33623.26,33860.04,33575.9,33670.62,7180],["2018-12-27",34428.32,34428.32,33765.33,34002.11,10930],["2018-12-28",34096.83,34096.83,33860.04,33907.4,54280],["2019-01-02",34096.83,34144.18,33860.04,33860.04,15870],["2019-01-03",33860.04,33860.04,33149.69,33528.55,19590],["2019-01-04",33433.83,33860.04,33433.83,33860.04,7170],["2019-01-07",33860.04,34049.47,33860.04,34002.11,6610],["2019-01-08",33860.04,33954.76,33765.33,33954.76,54240],["2019-01-09",33954.76,34191.54,33860.04,34191.54,32110],["2019-01-10",34096.83,34191.54,33717.97,34144.18,6740],["2019-01-11",34144.18,34380.97,33860.04,34333.61,25320],["2019-01-14",34286.25,34333.61,34002.11,34096.83,3960],["2019-01-15",34096.83,34570.39,34096.83,34286.25,4450],["2019-01-16",34286.25,34380.97,34144.18,34380.97,8080],["2019-01-17",34380.97,34428.32,34144.18,34333.61,10320],["2019-01-18",34428.32,34428.32,34096.83,34333.61,2740],["2019-01-21",34523.04,34523.04,33149.69,33149.69,30000],["2019-01-22",33149.69,34049.47,31255.42,31255.42,141850],["2019-01-23",31255.42,32818.2,31255.42,32676.13,15620],["2019-01-24",33054.98,33054.98,31776.35,31823.7,17930],["2019-01-25",31823.7,32155.2,31586.92,32155.2,16330],["2019-01-28",32202.56,32344.63,32155.2,32155.2,32260],["2019-01-29",32202.56,32297.27,31728.99,31965.77,23300],["2019-01-30",32297.27,32344.63,31965.77,32344.63,14050],["2019-01-31",32439.34,32581.41,32202.56,32581.41,7140],["2019-02-01",32581.41,32865.55,32581.41,32865.55,19190],["2019-02-11",32865.55,33386.48,32865.55,33386.48,17360],["2019-02-12",33386.48,33623.26,32439.34,33149.69,19170],["2019-02-13",33149.69,33433.83,33102.34,33102.34,24150],["2019-02-14",33149.69,33149.69,32723.48,32960.27,19060],["2019-02-15",33007.62,33812.69,33007.62,33717.97,17520],["2019-02-18",33860.04,34096.83,33765.33,33860.04,8930],["2019-02-19",33860.04,33954.76,33528.55,33575.9,5770],["2019-02-20",33812.69,33812.69,33197.05,33197.05,8470],["2019-02-21",33149.69,33623.26,32912.91,33149.69,30900],["2019-02-22",33149.69,33623.26,32676.13,33433.83,13440],["2019-02-25",33765.33,33765.33,33054.98,33054.98,3250],["2019-02-26",33149.69,33149.69,32912.91,32912.91,8530],["2019-02-27",33244.41,33244.41,32960.27,33149.69,6060],["2019-02-28",33149.69,33149.69,32912.91,33102.34,10040],["2019-03-01",33102.34,33102.34,32960.27,33102.34,4590],["2019-03-04",32770.84,33149.69,32723.48,33102.34,8970],["2019-03-05",33149.69,33149.69,33054.98,33149.69,7130],["2019-03-06",33149.69,33149.69,32960.27,33054.98,12710],["2019-03-07",33054.98,33481.19,32912.91,33149.69,18400],["2019-03-08",33528.55,33528.55,32912.91,33102.34,6200],["2019-03-11",33102.34,33149.69,32770.84,33102.34,6800],["2019-03-12",33102.34,33149.69,32912.91,33102.34,17290],["2019-03-13",33149.69,33812.69,33102.34,33812.69,31920],["2019-03-14",34049.47,35043.96,34049.47,35043.96,53150],["2019-03-15",35422.81,35422.81,34286.25,34333.61,9950],["2019-03-18",34523.04,34759.82,34002.11,34333.61,6630],["2019-03-19",34096.83,34475.68,33860.04,33860.04,11240],["2019-03-20",33860.04,34333.61,33528.55,34096.83,23230],["2019-03-21",33860.04,34570.39,33860.04,34096.83,27380],["2019-03-22",34096.83,34570.39,34096.83,34380.97,24760],["2019-03-25",34096.83,34191.54,33623.26,33623.26,23740],["2019-03-26",34096.83,34096.83,33481.19,33528.55,29170],["2019-03-27",34002.11,34002.11,33812.69,33860.04,4750],["2019-03-28",33860.04,33860.04,33575.9,33575.9,9500],["2019-03-29",33575.9,34049.47,33386.48,33623.26,14660],["2019-04-01",33954.76,33954.76,33102.34,33149.69,68880],["2019-04-02",33812.69,33812.69,33149.69,33386.48,3230],["2019-04-03",33197.05,33623.26,33197.05,33386.48,3030],["2019-04-04",33386.48,33386.48,33054.98,33054.98,34320],["2019-04-05",33102.34,33623.26,33007.62,33102.34,65120],["2019-04-08",33670.62,33670.62,33007.62,33007.62,24520],["2019-04-09",33007.62,33244.41,32202.56,32534.06,56000],["2019-04-10",32628.77,33054.98,32628.77,32912.91,1950],["2019-04-11",32912.91,33386.48,32912.91,33102.34,5830],["2019-04-12",33291.76,33860.04,33149.69,33623.26,40050],["2019-04-16",33623.26,34049.47,33575.9,33954.76,45350],["2019-04-17",34049.47,34049.47,33623.26,33860.04,8160],["2019-04-18",33812.69,33812.69,33244.41,33244.41,5190],["2019-04-19",33623.26,33623.26,33149.69,33149.69,23350],["2019-04-22",33149.69,35328.1,33149.69,34096.83,23550],["2019-04-23",34096.83,34191.54,33954.76,34096.83,11500],["2019-04-24",34002.11,34523.04,33860.04,34333.61,38230],["2019-04-25",34333.61,34475.68,34191.54,34475.68,25130],["2019-04-26",34523.04,34570.39,34333.61,34570.39,39450],["2019-05-02",34570.39,34949.25,34570.39,34807.18,22930],["2019-05-03",35043.96,35517.53,34854.53,35043.96,61540],["2019-05-06",34949.25,34949.25,34428.32,34712.46,27330],["2019-05-07",34712.46,35517.53,34096.83,34333.61,22610],["2019-05-08",34333.61,34759.82,34286.25,34570.39,11600],["2019-05-09",34570.39,34570.39,34333.61,34333.61,13840],["2019-05-10",34570.39,34807.18,34144.18,34807.18,2200],["2019-05-13",34807.18,35517.53,34807.18,35138.67,28970],["2019-05-14",35280.74,35280.74,34807.18,35043.96,14040],["2019-05-15",35043.96,35091.32,34617.75,35091.32,28310],["2019-05-16",35138.67,35186.03,34665.11,35043.96,9430],["2019-05-17",35043.96,35043.96,34712.46,34759.82,21000],["2019-05-20",34759.82,34807.18,34570.39,34617.75,14110],["2019-05-21",34807.18,34807.18,34617.75,34617.75,20930],["2019-05-22",35043.96,35233.39,34665.11,34807.18,44340],["2019-05-23",35280.74,35517.53,34665.11,35517.53,43660],["2019-05-24",35612.24,36038.45,35564.88,35991.09,28090],["2019-05-27",36464.66,36748.8,36227.88,36701.44,57100],["2019-05-28",36701.44,36843.52,35991.09,36464.66,15300],["2019-05-29",36085.81,36464.66,36085.81,36369.95,21100],["2019-05-30",36369.95,36464.66,35991.09,36275.23,13470],["2019-05-31",36275.23,36322.59,35612.24,35612.24,22530],["2019-06-03",35612.24,35754.31,35091.32,35091.32,34800],["2019-06-04",35138.67,35849.02,35043.96,35517.53,24280],["2019-06-05",35517.53,36278.62,35263.83,35517.53,50730],["2019-06-06",35974.18,35974.18,35010.13,35162.35,23940],["2019-06-07",35162.35,35517.53,35010.13,35517.53,20880],["2019-06-10",35619.01,35669.75,35365.31,35416.05,28330],["2019-06-11",35466.79,35466.79,35010.13,35416.05,46570],["2019-06-12",35416.05,35517.53,35365.31,35517.53,16550],["2019-06-13",35466.79,35517.53,35416.05,35517.53,20620],["2019-06-14",35517.53,35517.53,35111.61,35213.09,8930],["2019-06-17",35263.83,35263.83,34908.66,34959.39,9890],["2019-06-18",34959.39,34959.39,34350.52,34502.74,33320],["2019-06-19",34908.66,34908.66,34502.74,34807.18,6480],["2019-06-20",34807.18,35466.79,34807.18,35466.79,15350],["2019-06-21",35213.09,35669.75,35010.13,35010.13,11120],["2019-06-24",34502.74,35517.53,34502.74,35010.13,9720],["2019-06-25",35010.13,35111.61,34857.92,35010.13,20930],["2019-06-26",35466.79,35466.79,35010.13,35416.05,49470],["2019-06-27",35720.48,35720.48,35213.09,35263.83,6730],["2019-06-28",35060.87,35517.53,35060.87,35416.05,23180],["2019-07-01",35517.53,35517.53,35365.31,35466.79,35550],["2019-07-02",35466.79,35517.53,35365.31,35365.31,14220],["2019-07-03",35365.31,35517.53,35365.31,35416.05,9420],["2019-07-04",35466.79,35619.01,35466.79,35619.01,15380],["2019-07-05",36227.88,36227.88,35619.01,35821.96,20170],["2019-07-08",35974.18,36024.92,35821.96,35923.44,32590],["2019-07-09",35923.44,36278.62,35771.22,36278.62,45030],["2019-07-10",36177.14,36329.36,36024.92,36024.92,8660],["2019-07-11",36278.62,36278.62,36126.4,36278.62,16580],["2019-07-12",36278.62,37141.19,36278.62,37039.71,26610],["2019-07-15",37039.71,37039.71,36430.84,36481.57,12920],["2019-07-16",36887.49,36938.23,36430.84,36735.27,17030],["2019-07-17",36735.27,38003.75,36684.53,38003.75,41960],["2019-07-18",38003.75,38003.75,37293.4,37547.1,5340],["2019-07-19",38003.75,38054.49,37496.36,37547.1,15190],["2019-07-22",37496.36,37547.1,37242.66,37293.4,6210],["2019-07-23",37293.4,37293.4,36786.01,37039.71,7010],["2019-07-24",36938.23,37191.93,36532.31,37039.71,18000],["2019-07-25",37039.71,37090.45,36988.97,36988.97,11670],["2019-07-26",36988.97,37039.71,36786.01,36938.23,25370],["2019-07-29",36938.23,37039.71,36836.75,36836.75,5500],["2019-07-30",36887.49,37039.71,36887.49,37039.71,4410],["2019-07-31",37039.71,38054.49,37039.71,37242.66,8340],["2019-08-01",37191.93,37242.66,37039.71,37039.71,14520],["2019-08-02",37039.71,37090.45,36786.01,36887.49,19790],["2019-08-05",37141.19,37141.19,36887.49,37039.71,33630],["2019-08-06",36887.49,36887.49,36633.79,36836.75,33420],["2019-08-07",37191.93,37191.93,36684.53,36735.27,17620],["2019-08-08",36988.97,36988.97,36380.1,36532.31,44300],["2019-08-09",36329.36,36988.97,36278.62,36988.97,23190],["2019-08-12",36583.05,37242.66,36583.05,36988.97,3370],["2019-08-13",36938.23,37039.71,36684.53,36938.23,68920],["2019-08-14",36938.23,37039.71,36684.53,36938.23,5510],["2019-08-15",36786.01,36786.01,36633.79,36684.53,4080],["2019-08-16",36684.53,37445.62,36481.57,36532.31,13080],["2019-08-19",36735.27,36786.01,36735.27,36786.01,1410],["2019-08-20",36786.01,36786.01,36633.79,36786.01,5730],["2019-08-21",36887.49,36887.49,36633.79,36633.79,2320],["2019-08-22",36684.53,37242.66,36684.53,36988.97,4870],["2019-08-23",37293.4,37293.4,36633.79,36633.79,11190],["2019-08-26",36938.23,36938.23,36278.62,36532.31,47220],["2019-08-27",36532.31,37242.66,36532.31,36735.27,3460],["2019-08-28",36988.97,36988.97,36532.31,36532.31,4610],["2019-08-29",36836.75,37394.88,36786.01,37293.4,29300],["2019-08-30",37496.36,37648.58,37191.93,37648.58,21540],["2019-09-03",37648.58,37800.8,37547.1,37800.8,21360],["2019-09-04",36786.01,38257.45,36786.01,38155.97,30050],["2019-09-05",38155.97,38409.67,37851.54,37851.54,63840],["2019-09-06",37851.54,38308.19,37851.54,38054.49,1800],["2019-09-09",38054.49,38054.49,37648.58,37648.58,5880],["2019-09-10",37547.1,37699.32,37547.1,37547.1,26350],["2019-09-11",37597.84,37597.84,36887.49,37191.93,32640],["2019-09-12",37597.84,37597.84,37293.4,37597.84,3390],["2019-09-13",38257.45,38257.45,37344.14,37344.14,5700],["2019-09-16",37090.45,37699.32,37090.45,37293.4,3620],["2019-09-17",37293.4,37547.1,37141.19,37191.93,60730],["2019-09-18",37547.1,37547.1,37039.71,37191.93,6570],["2019-09-19",37039.71,37293.4,37039.71,37242.66,2680],["2019-09-20",37496.36,37496.36,37090.45,37191.93,8350],["2019-09-23",37090.45,37547.1,37039.71,37039.71,7140],["2019-09-24",37039.71,37293.4,36938.23,37039.71,5540],["2019-09-25",37293.4,37293.4,37039.71,37141.19,2860],["2019-09-26",37039.71,37293.4,37039.71,37039.71,4910],["2019-09-27",37293.4,37293.4,36988.97,37039.71,10020],["2019-09-30",37293.4,37293.4,36938.23,37242.66,3600],["2019-10-01",37242.66,37394.88,37039.71,37242.66,3700],["2019-10-02",37242.66,37242.66,37090.45,37090.45,680],["2019-10-03",36988.97,37039.71,36988.97,37039.71,11820],["2019-10-04",37039.71,37141.19,37039.71,37039.71,11460],["2019-10-07",37191.93,37394.88,37039.71,37039.71,13690],["2019-10-08",37039.71,37141.19,36988.97,37039.71,13670],["2019-10-09",37242.66,37242.66,36938.23,36988.97,18950],["2019-10-10",36988.97,37039.71,36786.01,36836.75,21900],["2019-10-11",37800.8,37800.8,36836.75,36836.75,6820],["2019-10-14",37039.71,37039.71,36836.75,36836.75,2600],["2019-10-15",36836.75,36988.97,36786.01,36988.97,13100],["2019-10-16",36887.49,36938.23,36786.01,36786.01,13640],["2019-10-17",36786.01,36786.01,36735.27,36735.27,18860],["2019-10-18",37191.93,37191.93,36786.01,36786.01,2830],["2019-10-21",36786.01,37141.19,36786.01,36988.97,970],["2019-10-22",37039.71,37039.71,36988.97,36988.97,90],["2019-10-23",36684.53,37141.19,36532.31,36786.01,3760],["2019-10-24",36786.01,36988.97,36786.01,36836.75,2060],["2019-10-25",36532.31,37191.93,36532.31,36938.23,1910],["2019-10-28",36786.01,36938.23,36786.01,36786.01,7360],["2019-10-29",36786.01,36786.01,36735.27,36735.27,1410],["2019-10-30",36735.27,36735.27,36583.05,36633.79,8690],["2019-10-31",36633.79,36684.53,36532.31,36532.31,7010],["2019-11-01",36988.97,36988.97,36532.31,36532.31,2840],["2019-11-04",36583.05,36684.53,36532.31,36633.79,6500],["2019-11-05",36583.05,37039.71,36583.05,37039.71,11350],["2019-11-06",37039.71,37039.71,36786.01,36786.01,2290],["2019-11-07",37039.71,37191.93,36684.53,36684.53,240],["2019-11-08",36684.53,36988.97,36684.53,36735.27,5240],["2019-11-11",37141.19,37141.19,36532.31,36583.05,1420],["2019-11-12",36583.05,36988.97,36532.31,36532.31,7460],["2019-11-13",36786.01,36938.23,36532.31,36532.31,5150],["2019-11-14",36532.31,36684.53,36532.31,36532.31,3890],["2019-11-15",36532.31,36583.05,36430.84,36430.84,5880],["2019-11-18",36481.57,36532.31,36329.36,36532.31,3180],["2019-11-19",36329.36,36786.01,36329.36,36532.31,2670],["2019-11-20",36278.62,36532.31,36278.62,36481.57,3820],["2019-11-21",36481.57,36481.57,36227.88,36278.62,5550],["2019-11-22",36227.88,36481.57,36227.88,36227.88,6160],["2019-11-25",36024.92,36126.4,36024.92,36024.92,6570],["2019-11-26",36278.62,36481.57,35974.18,36481.57,790],["2019-11-27",36278.62,36278.62,35923.44,36024.92,11920],["2019-11-28",35517.53,36430.84,35517.53,36126.4,5650],["2019-11-29",35771.22,36227.88,35517.53,35771.22,3190],["2019-12-02",35771.22,36024.92,35517.53,35821.96,9860],["2019-12-03",35771.22,35974.18,35771.22,35771.22,3580],["2019-12-04",35771.22,35771.22,35619.01,35771.22,9660],["2019-12-05",35771.22,35821.96,35720.48,35771.22,7960],["2019-12-06",35619.01,35771.22,35619.01,35771.22,8890],["2019-12-09",35771.22,35771.22,35517.53,35669.75,14950],["2019-12-10",35517.53,35669.75,35517.53,35517.53,5140],["2019-12-11",35517.53,35771.22,35517.53,35568.27,2650],["2019-12-12",35517.53,35974.18,35517.53,35974.18,171320],["2019-12-13",35771.22,35923.44,35771.22,35923.44,1110],["2019-12-16",35872.7,35872.7,35517.53,35517.53,5780],["2019-12-17",35517.53,35669.75,35517.53,35517.53,2880],["2019-12-18",35517.53,36024.92,35517.53,35517.53,26300],["2019-12-19",35517.53,35923.44,35466.79,35517.53,4420],["2019-12-20",35517.53,35771.22,35517.53,35517.53,3420],["2019-12-23",35466.79,35517.53,35365.31,35517.53,2940],["2019-12-24",35517.53,35517.53,35365.31,35517.53,1760],["2019-12-25",35466.79,35466.79,35263.83,35263.83,72790],["2019-12-26",35517.53,35517.53,35162.35,35162.35,2590],["2019-12-27",35314.57,35416.05,35162.35,35416.05,250],["2019-12-30",35517.53,35517.53,35263.83,35314.57,3510],["2019-12-31",35263.83,36786.01,35213.09,36786.01,39430],["2020-01-02",36786.01,36786.01,35568.27,36481.57,4140],["2020-01-03",36024.92,36430.84,35771.22,36430.84,1310],["2020-01-06",36329.36,36329.36,35771.22,35771.22,1930],["2020-01-07",35771.22,36380.1,35416.05,35517.53,10860],["2020-01-08",36278.62,36278.62,35517.53,35517.53,1410],["2020-01-09",36329.36,36329.36,35517.53,35517.53,5830],["2020-01-10",35517.53,36024.92,35517.53,35517.53,9740],["2020-01-13",35010.13,35517.53,35010.13,35517.53,2500],["2020-01-14",35517.53,35517.53,35416.05,35416.05,1750],["2020-01-15",35416.05,35416.05,35162.35,35213.09,2620],["2020-01-16",35010.13,35213.09,34807.18,35010.13,12510],["2020-01-17",34807.18,34959.39,34807.18,34959.39,5690],["2020-01-20",35010.13,35010.13,34705.7,34959.39,17840],["2020-01-21",34959.39,35263.83,34959.39,35010.13,2950],["2020-01-22",35517.53,35517.53,35060.87,35111.61,620],["2020-01-30",35111.61,36024.92,35010.13,35517.53,2800],["2020-01-31",35010.13,35263.83,34249.04,35010.13,10580],["2020-02-03",33995.35,35010.13,32676.13,33132.78,29540],["2020-02-04",32980.56,33132.78,32777.6,33132.78,3530],["2020-02-05",33132.78,33995.35,33132.78,33690.91,4970],["2020-02-06",33487.95,33843.13,33487.95,33487.95,14470],["2020-02-07",34452.0,34452.0,33487.95,34350.52,11800],["2020-02-10",33690.91,34350.52,33487.95,33487.95,12660],["2020-02-11",33487.95,33741.65,33285.0,33437.22,9470],["2020-02-12",33487.95,33487.95,33082.04,33082.04,22130],["2020-02-13",33082.04,33487.95,33082.04,33234.26,3530],["2020-02-14",33234.26,33386.48,32929.82,32929.82,25630],["2020-02-17",32980.56,32980.56,32574.65,32574.65,14200],["2020-02-18",32625.39,32828.34,32574.65,32625.39,12130],["2020-02-19",32726.86,32726.86,32473.17,32523.91,15980],["2020-02-20",32828.34,33234.26,32625.39,32879.08,6740],["2020-02-21",32980.56,33437.22,32879.08,32929.82,14660],["2020-02-24",32879.08,33132.78,32473.17,32828.34,32910],["2020-02-25",32473.17,32726.86,32219.47,32726.86,15430],["2020-02-26",32473.17,32676.13,32016.51,32016.51,29650],["2020-02-27",33893.87,33995.35,32726.86,33893.87,45640],["2020-02-28",33487.95,33893.87,32980.56,33741.65,38120],["2020-03-02",32980.56,33234.26,32980.56,32980.56,93180],["2020-03-03",32980.56,33792.39,32980.56,33589.43,19750],["2020-03-04",33640.17,33792.39,33386.48,33487.95,62090],["2020-03-05",33487.95,33944.61,33487.95,33487.95,34380],["2020-03-06",33487.95,33792.39,33487.95,33690.91,57900],["2020-03-09",35094.7,35094.7,31369.26,31423.25,43550],["2020-03-10",31423.25,32935.03,31315.27,31639.22,25440],["2020-03-11",31855.19,32125.15,30289.43,31045.31,33030],["2020-03-12",30775.35,30775.35,28885.64,29695.52,45410],["2020-03-13",27643.82,28615.68,27643.82,27697.82,90610],["2020-03-16",28345.72,28399.71,27643.82,28399.71,14900],["2020-03-17",27697.82,28507.69,27535.84,27697.82,35060],["2020-03-18",27589.83,28075.76,27427.86,27535.84,30530],["2020-03-19",27535.84,27535.84,25970.08,26132.05,58760],["2020-03-20",26132.05,26402.01,25376.17,25970.08,28440],["2020-03-23",25646.13,25970.08,24161.35,24296.33,29480],["2020-03-24",24161.35,25916.09,24161.35,24404.31,45000],["2020-03-25",24404.31,26105.06,24404.31,25349.17,62780],["2020-03-26",25349.17,26024.07,25295.18,25700.12,22590],["2020-03-27",25700.12,26024.07,24944.23,24944.23,37720],["2020-03-30",24836.25,24944.23,24026.37,24620.28,32620],["2020-03-31",24620.28,25646.13,24620.28,24836.25,30620],["2020-04-01",24674.27,25592.13,24674.27,25376.17,12060],["2020-04-03",25592.13,25916.09,25322.18,25916.09,35800],["2020-04-06",25916.09,27643.82,25916.09,27643.82,67170],["2020-04-07",28075.76,28615.68,27535.84,27967.78,34790],["2020-04-08",28021.77,28021.77,27535.84,27967.78,17160],["2020-04-09",27913.78,29749.51,27913.78,29263.58,45510],["2020-04-10",29263.58,29263.58,28507.69,28615.68,73460],["2020-04-13",29155.6,29155.6,28885.64,28993.62,42910],["2020-04-14",28885.64,28885.64,28237.74,28561.69,62210],["2020-04-15",28561.69,29155.6,28237.74,28561.69,45560],["2020-04-16",28291.73,29425.56,28291.73,29155.6,41430],["2020-04-17",29155.6,29641.52,29101.6,29425.56,39730],["2020-04-20",29425.56,31045.31,29425.56,31045.31,84080],["2020-04-21",30667.37,30775.35,29425.56,29803.5,80350],["2020-04-22",29263.58,30775.35,29263.58,30559.38,40240],["2020-04-23",31045.31,31801.2,31045.31,31315.27,45280],["2020-04-24",31855.19,31855.19,31207.29,31369.26,15580],["2020-04-27",31423.25,31855.19,31369.26,31855.19,36360],["2020-04-28",31747.21,31855.19,31585.23,31855.19,10820],["2020-04-29",31855.19,32287.12,31693.21,31909.18,16440],["2020-05-04",31963.17,32125.15,31909.18,32017.16,24580],["2020-05-05",32017.16,32125.15,31963.17,32017.16,17600],["2020-05-06",32071.16,32125.15,32017.16,32125.15,10790],["2020-05-07",32125.15,32611.07,32125.15,32125.15,32100],["2020-05-08",32125.15,32287.12,32017.16,32071.16,22090],["2020-05-11",32125.15,32341.12,32071.16,32287.12,18230],["2020-05-12",32179.14,32341.12,32125.15,32179.14,21830],["2020-05-13",32179.14,32341.12,32179.14,32341.12,18820],["2020-05-14",32233.13,32395.11,31963.17,32395.11,38340],["2020-05-15",32395.11,32395.11,32287.12,32341.12,7330],["2020-05-18",32395.11,33474.94,32341.12,33204.99,9780],["2020-05-19",33420.95,33960.87,33043.01,33258.98,25200],["2020-05-20",33204.99,33258.98,33150.99,33150.99,11890],["2020-05-21",33474.94,33474.94,33043.01,33043.01,14860],["2020-05-22",33097.0,33204.99,33043.01,33043.01,17290],["2020-05-25",33043.01,33204.99,33043.01,33043.01,9090],["2020-05-26",33204.99,33312.97,32665.07,33258.98,12570],["2020-05-27",33312.97,33312.97,32989.02,32989.02,12920],["2020-05-28",33043.01,33474.94,33043.01,33366.96,22540],["2020-05-29",33043.01,33366.96,33043.01,33258.98,4100],["2020-06-01",33258.98,33258.98,32935.03,33150.99,16460],["2020-06-02",32989.02,34554.78,32989.02,33420.95,14170],["2020-06-03",33420.95,33420.95,33097.0,33097.0,5660],["2020-06-04",32125.15,33204.99,32125.15,33150.99,8920],["2020-06-05",33150.99,33204.99,33043.01,33150.99,25400],["2020-06-08",33150.99,33474.94,33150.99,33420.95,26840],["2020-06-09",33582.93,33582.93,33204.99,33312.97,14870],["2020-06-10",33312.97,33312.97,32935.03,32989.02,13040],["2020-06-11",32989.02,33366.96,32989.02,33043.01,31350],["2020-06-12",32665.07,32827.04,32503.09,32503.09,375500],["2020-06-15",32503.09,32503.09,32179.14,32179.14,29520],["2020-06-16",32179.14,32449.1,32179.14,32395.11,8600],["2020-06-17",33204.99,33960.87,33204.99,33690.91,77200],["2020-06-18",33744.9,34014.86,33636.92,33690.91,19290],["2020-06-19",33690.91,34986.72,33690.91,34986.72,25500],["2020-06-22",35094.7,35148.69,34770.75,35040.71,32840],["2020-06-23",35040.71,35094.7,34716.76,34716.76,22950],["2020-06-24",34716.76,34824.74,34014.86,34122.85,4930],["2020-06-25",34014.86,34716.76,33744.9,34014.86,10650],["2020-06-26",34122.85,35148.69,34068.85,34932.72,52790],["2020-06-29",35634.62,35634.62,34824.74,34932.72,40720],["2020-06-30",34932.72,35310.67,34716.76,34878.73,24960],["2020-07-01",34878.73,34932.72,34554.78,34932.72,22440],["2020-07-02",34932.72,35580.63,34932.72,35094.7,19580],["2020-07-03",35094.7,35904.58,35094.7,35850.59,54120],["2020-07-06",36174.54,36444.5,35850.59,36066.55,59500],["2020-07-07",36066.55,36120.54,35796.59,35796.59,39290],["2020-07-08",35796.59,35958.57,35526.63,35796.59,56830],["2020-07-09",36433.75,36433.75,35680.75,36028.29,48970],["2020-07-10",36028.29,36028.29,35796.59,35912.44,18920],["2020-07-13",35796.59,35854.52,35449.05,35449.05,34800],["2020-07-14",35449.05,35449.05,34985.67,35043.59,24800],["2020-07-15",34927.74,35275.28,34927.74,35043.59,14370],["2020-07-16",35333.21,35622.82,35159.44,35622.82,19280],["2020-07-17",35622.82,35912.44,35622.82,35738.67,12670],["2020-07-20",35333.21,35796.59,35333.21,35391.13,6300],["2020-07-21",35680.75,35680.75,35275.28,35333.21,8510],["2020-07-22",35333.21,35391.13,35333.21,35391.13,9090],["2020-07-23",35333.21,35506.98,35333.21,35506.98,5850],["2020-07-24",35564.9,35564.9,33711.36,34753.97,41090],["2020-07-27",33479.66,33595.51,32437.04,32494.97,65810],["2020-07-28",32089.5,34000.97,32089.5,34000.97,9920],["2020-07-29",33595.51,33595.51,32147.43,33305.89,30240],["2020-07-30",33016.28,33479.66,32842.51,33479.66,13440],["2020-07-31",33479.66,33479.66,33247.97,33421.74,10050],["2020-08-03",33421.74,33595.51,33305.89,33595.51,14550],["2020-08-04",33595.51,34406.43,33595.51,34174.74,12300],["2020-08-05",33885.13,35506.98,33885.13,35391.13,30920],["2020-08-06",35564.9,35564.9,34464.36,34753.97,14890],["2020-08-07",35391.13,35449.05,34290.59,34522.28,12420],["2020-08-10",34522.28,35275.28,34522.28,35101.51,9060],["2020-08-11",35275.28,35275.28,34696.05,34696.05,11070],["2020-08-12",34753.97,34927.74,34638.13,34927.74,14710],["2020-08-13",34985.67,35506.98,34985.67,35506.98,23580],["2020-08-14",35506.98,35738.67,35333.21,35622.82,28590],["2020-08-17",35622.82,35796.59,35449.05,35738.67,4980],["2020-08-18",35680.75,35680.75,35391.13,35622.82,6480],["2020-08-19",35622.82,35680.75,35333.21,35622.82,5960],["2020-08-20",35622.82,35680.75,35391.13,35449.05,16070],["2020-08-21",35449.05,35680.75,35391.13,35680.75,9270],["2020-08-24",35680.75,35796.59,35622.82,35680.75,45180],["2020-08-25",35796.59,35912.44,35680.75,35738.67,12390],["2020-08-26",35738.67,35796.59,35680.75,35796.59,6300],["2020-08-27",35738.67,35796.59,35622.82,35796.59,9610],["2020-08-28",36086.21,36086.21,35680.75,35796.59,59750],["2020-08-31",35796.59,35912.44,35796.59,35854.52,11970],["2020-09-01",35854.52,36028.29,35796.59,36028.29,28500],["2020-09-03",36202.06,36491.67,36144.13,36491.67,20630],["2020-09-04",36491.67,36607.52,36317.9,36607.52,16190],["2020-09-07",36607.52,37650.14,36607.52,37186.75,30420],["2020-09-08",37244.68,37823.91,37186.75,37823.91,21720],["2020-09-09",38287.3,39677.45,38229.37,39445.76,120720],["2020-09-10",39735.38,42168.16,39677.45,41415.15,105190],["2020-09-11",41415.15,41473.08,40778.0,41009.69,93500],["2020-09-14",40835.92,41299.31,40488.38,41241.38,70000],["2020-09-15",41357.23,41357.23,41125.54,41125.54,67670],["2020-09-16",41125.54,41357.23,41067.61,41241.38,39970],["2020-09-17",41241.38,41299.31,41067.61,41125.54,34510],["2020-09-18",41125.54,41241.38,40893.84,41067.61,55540],["2020-09-21",41732.92,41732.92,40825.68,41007.13,64430],["2020-09-22",40946.65,41249.06,40946.65,41007.13,14340],["2020-09-23",41128.1,41128.1,40886.17,40946.65,42760],["2020-09-24",41128.1,41128.1,40583.75,40583.75,54730],["2020-09-25",40946.65,41128.1,40462.79,40583.75,35990],["2020-09-28",40583.75,42942.57,40583.75,40825.68,41740],["2020-09-29",40765.2,40825.68,40462.79,40644.24,46740],["2020-09-30",40644.24,40704.72,40462.79,40462.79,27680],["2020-10-01",40462.79,41007.13,40462.79,40886.17,21590],["2020-10-02",40886.17,40886.17,40583.75,40825.68,23340],["2020-10-05",40886.17,40946.65,40704.72,40946.65,15660],["2020-10-06",40946.65,41067.61,40886.17,41007.13,7300],["2020-10-07",41007.13,41007.13,40886.17,41007.13,9970],["2020-10-08",40946.65,41007.13,40886.17,40886.17,28390],["2020-10-09",41007.13,41067.61,40946.65,41067.61,8620],["2020-10-12",41007.13,41128.1,41007.13,41067.61,25620],["2020-10-13",41128.1,41128.1,41007.13,41067.61,10580],["2020-10-14",41067.61,41067.61,41007.13,41007.13,20700],["2020-10-15",41007.13,41067.61,40946.65,41007.13,17220],["2020-10-16",41007.13,41128.1,41007.13,41067.61,14050],["2020-10-19",41067.61,41128.1,41007.13,41128.1,18260],["2020-10-20",41128.1,41128.1,41007.13,41067.61,35950],["2020-10-21",41128.1,41430.51,41007.13,41188.58,73080],["2020-10-22",41188.58,41490.99,41188.58,41370.03,10890],["2020-10-23",41490.99,41490.99,41370.03,41430.51,10210],["2020-10-26",41430.51,41430.51,41249.06,41249.06,19450],["2020-10-27",41249.06,41249.06,40946.65,41067.61,18800],["2020-10-28",40825.68,41067.61,40765.2,41007.13,13230],["2020-10-29",40523.27,40825.68,40523.27,40704.72,16750],["2020-10-30",40402.31,41128.1,40402.31,40825.68,7250],["2020-11-02",41309.54,41309.54,40583.75,41067.61,9180],["2020-11-03",41128.1,41128.1,40644.24,41067.61,3170],["2020-11-04",41067.61,41128.1,40825.68,40825.68,8980],["2020-11-05",40825.68,41128.1,40825.68,41128.1,9990],["2020-11-06",40946.65,41128.1,40946.65,41067.61,9680],["2020-11-09",41067.61,41188.58,41007.13,41007.13,8420],["2020-11-10",42216.78,42216.78,41490.99,42095.82,40780],["2020-11-11",42095.82,43244.98,42095.82,42640.16,8210],["2020-11-12",42458.71,43244.98,42458.71,42942.57,16530],["2020-11-13",42942.57,43063.54,42337.75,43063.54,54210],["2020-11-16",43547.4,43849.81,42942.57,43547.4,41210],["2020-11-17",43910.29,43910.29,42942.57,43003.05,32500],["2020-11-18",42942.57,43244.98,42942.57,43063.54,20360],["2020-11-19",43063.54,43063.54,42640.16,42821.61,20270],["2020-11-20",42821.61,42821.61,42337.75,42821.61,22160],["2020-11-23",42640.16,43426.43,42640.16,43426.43,11110],["2020-11-24",43305.47,43305.47,42761.12,42821.61,15970],["2020-11-25",42821.61,42882.09,42761.12,42761.12,28250],["2020-11-26",42761.12,42882.09,42337.75,42337.75,39000],["2020-11-27",42337.75,42942.57,42277.26,42337.75,17510],["2020-11-30",42337.75,42700.64,42337.75,42337.75,18920],["2020-12-01",42337.75,42398.23,42216.78,42337.75,33890],["2020-12-02",42337.75,43063.54,42277.26,42458.71,33570],["2020-12-03",42337.75,42458.71,42156.3,42458.71,67820],["2020-12-04",42277.26,42458.71,42277.26,42337.75,10110],["2020-12-07",42337.75,42640.16,42277.26,42458.71,18260],["2020-12-08",42458.71,42458.71,42398.23,42458.71,5450],["2020-12-09",42337.75,42579.68,42277.26,42579.68,44160],["2020-12-10",42337.75,42337.75,42277.26,42337.75,26940],["2020-12-11",42337.75,43003.05,42337.75,42942.57,30560],["2020-12-14",42942.57,43003.05,42337.75,43003.05,64790],["2020-12-15",42942.57,43124.02,42700.64,42942.57,22890],["2020-12-16",43063.54,43063.54,42277.26,42882.09,87620],["2020-12-17",42942.57,42942.57,42337.75,42942.57,111840],["2020-12-18",42398.23,42761.12,42398.23,42640.16,32340],["2020-12-21",42640.16,42640.16,42398.23,42398.23,34210],["2020-12-22",42398.23,42458.71,42216.78,42337.75,108180],["2020-12-23",42337.75,42337.75,42216.78,42277.26,30120],["2020-12-24",42277.26,42458.71,42035.33,42277.26,30510],["2020-12-25",42277.26,42640.16,42277.26,42458.71,10800],["2020-12-28",42458.71,42640.16,42216.78,42216.78,39580],["2020-12-29",42700.64,42700.64,42216.78,42337.75,8530],["2020-12-30",42337.75,42519.19,42277.26,42398.23,25020],["2020-12-31",42398.23,42640.16,42277.26,42337.75,21250],["2021-01-04",42398.23,42579.68,42398.23,42398.23,60800],["2021-01-05",42942.57,42942.57,42277.26,42337.75,60900],["2021-01-06",42398.23,42398.23,42156.3,42337.75,59300],["2021-01-07",42337.75,42458.71,42337.75,42337.75,15900],["2021-01-08",42458.71,42458.71,42337.75,42337.75,33900],["2021-01-11",42337.75,42942.57,42337.75,42821.61,43100],["2021-01-12",42821.61,42821.61,42337.75,42821.61,66600],["2021-01-13",42882.09,45059.46,42882.09,44394.15,124700],["2021-01-14",44394.15,44878.01,44031.26,44031.26,64700],["2021-01-15",44152.22,44273.19,43607.88,43849.81,70100],["2021-01-18",43789.33,43849.81,43244.98,43305.47,66900],["2021-01-19",43426.43,43426.43,41128.1,42156.3,119500],["2021-01-20",42156.3,42277.26,41067.61,41430.51,84500],["2021-01-21",41430.51,43305.47,41430.51,43244.98,11600],["2021-01-22",43244.98,43244.98,42095.82,42942.57,47700],["2021-01-25",42942.57,43124.02,42519.19,42640.16,12000],["2021-01-26",42640.16,42640.16,42398.23,42458.71,21300],["2021-01-27",42458.71,42640.16,40825.68,41853.89,74500],["2021-01-28",41188.58,41974.85,40281.34,40825.68,110900],["2021-01-29",40583.75,42277.26,40523.27,41430.51,70400],["2021-02-01",41551.47,41551.47,40644.24,41128.1,27800],["2021-02-02",41128.1,41128.1,40160.38,40402.31,105500],["2021-02-03",40402.31,41430.51,40402.31,41188.58,23300],["2021-02-04",41430.51,41732.92,41128.1,41611.96,11500],["2021-02-05",41672.44,41672.44,41490.99,41490.99,12300],["2021-02-08",41490.99,41551.47,41188.58,41249.06,19600],["2021-02-09",41249.06,42035.33,41188.58,41490.99,60900],["2021-02-17",41490.99,42398.23,41490.99,42035.33,38100],["2021-02-18",42337.75,42458.71,41490.99,42035.33,56700],["2021-02-19",42035.33,42337.75,41732.92,41732.92,56200],["2021-02-22",42821.61,42942.57,42398.23,42882.09,33800],["2021-02-23",42700.64,42942.57,42700.64,42821.61,39900],["2021-02-24",42821.61,43184.5,42821.61,43003.05,50300],["2021-02-25",43124.02,43607.88,43124.02,43426.43,41800],["2021-02-26",43426.43,43426.43,43184.5,43426.43,38700],["2021-03-01",43426.43,43607.88,43426.43,43607.88,34200],["2021-03-02",43607.88,43789.33,43607.88,43668.36,18700],["2021-03-03",44636.08,45119.94,44575.6,44757.05,170800],["2021-03-04",45664.28,45664.28,44696.56,44817.53,92100],["2021-03-05",44998.98,44998.98,44575.6,44636.08,53400],["2021-03-08",44636.08,44757.05,44575.6,44757.05,138900],["2021-03-09",44696.56,44817.53,44636.08,44696.56,68600],["2021-03-10",44757.05,44817.53,44636.08,44696.56,45800],["2021-03-11",44817.53,45059.46,44757.05,44878.01,80700],["2021-03-12",44878.01,44938.49,44696.56,44878.01,94200],["2021-03-15",45382.26,45382.26,45067.1,45193.16,69700],["2021-03-16",45319.23,45319.23,44814.98,45004.07,52700],["2021-03-17",45004.07,45193.16,44688.92,44688.92,95800],["2021-03-18",45067.1,45067.1,44625.89,44751.95,43200],["2021-03-19",44751.95,44878.01,44688.92,44878.01,32100],["2021-03-22",44751.95,44878.01,44688.92,44878.01,43300],["2021-03-23",45319.23,45319.23,44878.01,44941.04,46000],["2021-03-24",44878.01,45004.07,44751.95,44878.01,72300],["2021-03-25",44878.01,44878.01,44751.95,44878.01,37800],["2021-03-26",44814.98,44814.98,44373.76,44499.82,58800],["2021-03-29",44562.86,45004.07,44373.76,45004.07,25000],["2021-03-30",44751.95,45004.07,44751.95,44878.01,18000],["2021-03-31",45004.07,45130.13,44878.01,44878.01,34100],["2021-04-01",44878.01,45130.13,44878.01,45067.1,13400],["2021-04-02",45067.1,45256.2,45067.1,45193.16,14500],["2021-04-05",45256.2,45319.23,45067.1,45067.1,42800],["2021-04-06",45067.1,45193.16,45067.1,45193.16,25500],["2021-04-07",45067.1,45256.2,45067.1,45193.16,28800],["2021-04-08",45193.16,45382.26,45193.16,45319.23,18000],["2021-04-09",45256.2,45382.26,45256.2,45319.23,15100],["2021-04-12",46012.57,46453.78,45823.47,46453.78,112400],["2021-04-13",46327.72,46516.81,46012.57,46012.57,27500],["2021-04-14",46012.57,46012.57,44941.04,46012.57,8700],["2021-04-15",46012.57,46012.57,45697.41,45697.41,14700],["2021-04-16",45823.47,45886.5,45067.1,45256.2,25700],["2021-04-19",45319.23,45319.23,44878.01,45256.2,25200],["2021-04-20",45004.07,45571.35,44941.04,45067.1,16100],["2021-04-22",45067.1,45067.1,44751.95,44941.04,21100],["2021-04-23",44751.95,44941.04,44625.89,44941.04,13700],["2021-04-26",44814.98,44814.98,44751.95,44751.95,15800],["2021-04-27",44751.95,44878.01,44688.92,44751.95,7700],["2021-04-28",44751.95,45067.1,44751.95,44878.01,12400],["2021-04-29",44941.04,45319.23,44878.01,45004.07,16900],["2021-05-04",45004.07,45004.07,44751.95,44814.98,29800],["2021-05-05",44814.98,45004.07,44814.98,45004.07,20200],["2021-05-06",45067.1,45193.16,44941.04,45004.07,19200],["2021-05-07",45004.07,45130.13,44941.04,44941.04,26400],["2021-05-10",44941.04,44941.04,43869.52,43869.52,75000],["2021-05-11",43869.52,44751.95,43869.52,44184.67,15200],["2021-05-12",44184.67,44373.76,43995.58,43995.58,49000],["2021-05-13",43995.58,44121.64,43995.58,43995.58,17400],["2021-05-14",43995.58,44436.79,43995.58,44247.7,11000],["2021-05-17",44373.76,44436.79,44184.67,44184.67,13900],["2021-05-18",44436.79,44436.79,44184.67,44184.67,22200],["2021-05-19",44184.67,44184.67,43995.58,43995.58,27500],["2021-05-20",44058.61,44058.61,43869.52,43932.55,14500],["2021-05-21",43869.52,44121.64,43869.52,44121.64,10300],["2021-05-24",44121.64,44121.64,43995.58,44121.64,13400],["2021-05-25",43995.58,44121.64,43869.52,43995.58,20200],["2021-05-26",43995.58,44058.61,43932.55,43995.58,21900],["2021-05-27",43995.58,44121.64,43932.55,43932.55,18400],["2021-05-28",44058.61,44058.61,43932.55,43995.58,17200],["2021-05-31",44121.64,44121.64,43743.45,43995.58,18000],["2021-06-01",44121.64,44121.64,43932.55,43932.55,4500],["2021-06-02",44058.61,44121.64,43995.58,44121.64,27600],["2021-06-03",44436.79,44499.82,44121.64,44436.79,16800],["2021-06-04",44625.89,44751.95,44121.64,44247.7,20400],["2021-06-07",44751.95,45067.1,44310.73,44751.95,16700],["2021-06-08",45067.1,45067.1,44562.86,44625.89,14600],["2021-06-09",44751.95,45382.26,44562.86,45382.26,31500],["2021-06-10",45508.32,45508.32,45256.2,45382.26,46900],["2021-06-11",45382.26,45445.29,45130.13,45382.26,10700],["2021-06-14",45571.35,45571.35,45319.23,45382.26,21600],["2021-06-15",45445.29,45508.32,45382.26,45445.29,15200],["2021-06-16",45445.29,45571.35,45382.26,45508.32,11900],["2021-06-17",45508.32,45701.42,45057.74,45508.32,13500],["2021-06-18",45379.58,45637.06,45379.58,45379.58,26100],["2021-06-21",45379.58,45830.16,45379.58,45637.06,24800],["2021-06-22",45701.42,45958.9,45637.06,45637.06,22300],["2021-06-23",45637.06,45701.42,45443.95,45701.42,9300],["2021-06-24",45701.42,45830.16,45443.95,45637.06,4500],["2021-06-25",45701.42,45701.42,45637.06,45701.42,9200],["2021-06-28",45637.06,45701.42,45379.58,45443.95,18400],["2021-06-29",45443.95,45701.42,45443.95,45701.42,27600],["2021-06-30",45701.42,45830.16,45572.69,45701.42,36600],["2021-07-01",45701.42,46409.47,45701.42,46409.47,37800],["2021-07-02",47310.63,47375.0,46409.47,46666.95,16300],["2021-07-05",47568.1,47568.1,46345.11,46538.21,42700],["2021-07-06",46924.42,46924.42,46023.26,46023.26,43500],["2021-07-07",46087.63,46345.11,46087.63,46280.74,24400],["2021-07-08",46087.63,46345.11,46087.63,46280.74,14200],["2021-07-09",46152.0,46345.11,46087.63,46152.0,16600],["2021-07-12",46152.0,46152.0,45701.42,45958.9,47300],["2021-07-13",45958.9,46753.58,45958.9,46488.68,23200],["2021-07-14",46554.91,46753.58,46356.24,46621.13,27800],["2021-07-15",46554.91,46753.58,46554.91,46687.35,5700],["2021-07-16",46687.35,47018.47,46687.35,46687.35,7000],["2021-07-19",46621.13,46687.35,46356.24,46356.24,19100],["2021-07-20",47018.47,47018.47,46356.24,46952.24,12700],["2021-07-21",46488.68,47018.47,46488.68,46819.8,16800],["2021-07-22",47018.47,47217.14,47018.47,47084.69,24700],["2021-07-23",47084.69,47084.69,46753.58,46819.8,2900],["2021-07-26",46488.68,46687.35,46488.68,46687.35,2400],["2021-07-27",46687.35,46952.24,46687.35,46687.35,7200],["2021-07-28",46687.35,47150.91,46687.35,47150.91,10600],["2021-07-29",47283.36,47349.58,47018.47,47018.47,2200],["2021-07-30",47018.47,47150.91,47018.47,47150.91,6900],["2021-08-02",47217.14,47217.14,46886.02,47084.69,4900],["2021-08-03",47349.58,47349.58,47084.69,47349.58,8100],["2021-08-04",47283.36,47283.36,47018.47,47084.69,14400],["2021-08-05",47150.91,47150.91,47084.69,47150.91,6100],["2021-08-06",47150.91,47548.25,47150.91,47548.25,18900],["2021-08-09",47548.25,47813.15,47217.14,47746.92,22000],["2021-08-10",47746.92,48144.26,47746.92,48078.04,5500],["2021-08-11",48078.04,48674.05,47879.37,48541.6,35000],["2021-08-12",48409.15,48541.6,48276.71,48342.93,23200],["2021-08-13",48409.15,48541.6,48078.04,48144.26,19900],["2021-08-16",48210.49,48607.82,48078.04,48409.15,11700],["2021-08-17",48342.93,48475.38,48276.71,48475.38,6900],["2021-08-18",48475.38,48872.72,48409.15,48872.72,25900],["2021-08-19",48740.27,49005.16,48607.82,48806.49,17100],["2021-08-20",48806.49,48806.49,48342.93,48342.93,29000],["2021-08-23",48342.93,48409.15,48144.26,48342.93,10000],["2021-08-24",48409.15,48475.38,48276.71,48409.15,16500],["2021-08-25",48409.15,48938.94,48342.93,48409.15,4100],["2021-08-26",48806.49,49071.39,48475.38,48872.72,8100],["2021-08-27",48674.05,48872.72,48674.05,48872.72,1400],["2021-08-30",48674.05,49137.61,48674.05,49137.61,5500],["2021-08-31",49137.61,49336.28,49137.61,49203.83,8300],["2021-09-01",49270.06,49336.28,49203.83,49203.83,8800],["2021-09-06",49336.28,49601.17,49336.28,49601.17,10300],["2021-09-07",49601.17,49601.17,49468.73,49468.73,16200],["2021-09-08",49667.4,49667.4,49270.06,49270.06,6000],["2021-09-09",49601.17,50197.18,49270.06,50197.18,21800],["2021-09-10",50263.4,52514.99,50263.4,52514.99,22800],["2021-09-13",55296.37,55296.37,53243.45,54435.47,56300],["2021-09-14",54435.47,54435.47,53707.01,53707.01,22700],["2021-09-15",53707.01,54104.35,53640.79,54038.13,249400],["2021-09-16",54038.13,54038.13,53375.89,53640.79,39000],["2021-09-17",53707.01,53707.01,53574.56,53707.01,11600],["2021-09-20",53905.68,55097.7,53905.68,54634.14,18400],["2021-09-21",54303.02,54965.25,53971.9,54832.8,72700],["2021-09-22",54832.8,55627.48,54567.91,55627.48,23900],["2021-09-23",55627.48,55693.71,54965.25,55693.71,11000],["2021-09-24",55031.47,55759.93,55031.47,55230.14,9100],["2021-09-27",55230.14,55362.59,54634.14,54634.14,16300],["2021-09-28",54634.14,54965.25,54634.14,54965.25,21800],["2021-09-29",54965.25,55428.81,54965.25,55031.47,1100],["2021-09-30",55296.37,56289.71,55296.37,55362.59,14700],["2021-10-01",56223.49,56422.16,55759.93,56289.71,224613],["2021-10-04",57216.84,57216.84,56620.83,56951.95,7800],["2021-10-05",55693.71,57150.62,55693.71,57084.39,34400],["2021-10-06",57614.18,58011.52,56951.95,58011.52,22500],["2021-10-07",57746.63,58011.52,57216.84,57879.07,10600],["2021-10-08",57879.07,57879.07,57746.63,57746.63,5600],["2021-10-11",58276.41,58938.64,57879.07,58541.3,38700],["2021-10-12",58938.64,58938.64,57680.4,58607.53,1400],["2021-10-13",57614.18,57879.07,57614.18,57614.18,5000],["2021-10-14",57283.06,57614.18,57150.62,57614.18,197000],["2021-10-15",57084.39,58276.41,57084.39,57945.29,36200],["2021-10-18",57945.29,58276.41,57945.29,58210.19,11100],["2021-10-19",58210.19,58210.19,57216.84,57680.4,29500],["2021-10-20",57680.4,57812.85,57680.4,57680.4,2900],["2021-10-21",57680.4,58276.41,57680.4,58011.52,17500],["2021-10-22",57746.63,58210.19,57415.51,58210.19,25000],["2021-10-25",58276.41,58276.41,57812.85,57879.07,3100],["2021-10-26",57614.18,57746.63,57614.18,57746.63,17100],["2021-10-27",57614.18,57945.29,57614.18,57945.29,11300],["2021-10-28",57945.29,58276.41,57812.85,58210.19,19000],["2021-10-29",58210.19,58342.63,57680.4,58342.63,15900],["2021-11-01",58408.86,59004.87,57945.29,59004.87,20100],["2021-11-02",59004.87,59004.87,58806.2,58938.64,12800],["2021-11-03",59071.09,59071.09,58342.63,58872.42,8500],["2021-11-04",58342.63,59071.09,58342.63,59071.09,14400],["2021-11-05",58276.41,59269.76,58276.41,59269.76,16400],["2021-11-08",59269.76,59534.65,58210.19,59534.65,65200],["2021-11-09",59402.21,59534.65,59269.76,59534.65,26900],["2021-11-10",59468.43,60263.11,59203.54,59335.98,9500],["2021-11-11",59335.98,59335.98,58607.53,58673.75,21000],["2021-11-12",58607.53,59004.87,58607.53,58938.64,17300],["2021-11-15",58938.64,59071.09,58607.53,59071.09,23900],["2021-11-16",58872.42,59137.31,58276.41,58541.3,65000],["2021-11-17",58607.53,58872.42,58607.53,58607.53,24100],["2021-11-18",58408.86,58938.64,58276.41,58673.75,36500],["2021-11-19",58673.75,58673.75,57945.29,58011.52,13700],["2021-11-22",57746.63,58011.52,57746.63,57812.85,11400],["2021-11-23",57680.4,57945.29,57614.18,57945.29,8100],["2021-11-24",57614.18,57680.4,57283.06,57614.18,22200],["2021-11-25",57614.18,57879.07,57481.73,57614.18,6800],["2021-11-26",57547.96,57547.96,57150.62,57150.62,7400],["2021-11-29",56819.5,57614.18,56289.71,57150.62,11400],["2021-11-30",57150.62,57614.18,56753.28,57150.62,11400],["2021-12-01",56422.16,56687.05,56422.16,56488.38,8000],["2021-12-02",56355.94,56488.38,56289.71,56289.71,11200],["2021-12-03",56289.71,56620.83,55627.48,55958.6,13500],["2021-12-06",55958.6,55958.6,54303.02,54303.02,18600],["2021-12-07",53971.9,54965.25,53309.67,54965.25,20800],["2021-12-08",54766.58,54965.25,54567.91,54567.91,9100],["2021-12-09",54567.91,54634.14,54303.02,54435.47,9700],["2021-12-10",54435.47,54700.36,54170.57,54700.36,26300],["2021-12-13",55163.92,55362.59,54832.8,55163.92,12800],["2021-12-14",56289.71,56289.71,53971.9,54435.47,13200],["2021-12-15",54965.25,55031.47,54303.02,54965.25,34600],["2021-12-16",54965.25,54965.25,54303.02,54369.24,9100],["2021-12-17",55627.48,55627.48,54369.24,54567.91,10900],["2021-12-20",54435.47,54899.03,54369.24,54369.24,6000],["2021-12-21",54303.02,54634.14,54038.13,54303.02,10500],["2021-12-22",54303.02,54634.14,54303.02,54303.02,9200],["2021-12-23",54303.02,54369.24,53640.79,54369.24,169400],["2021-12-24",54634.14,54965.25,54303.02,54303.02,6600],["2021-12-27",54303.02,54369.24,53971.9,54369.24,1600],["2021-12-28",54435.47,54501.69,53971.9,54369.24,10300],["2021-12-29",54369.24,54501.69,53839.46,54303.02,4000],["2021-12-30",54435.47,54435.47,53839.46,54303.02,11500],["2021-12-31",54170.57,54634.14,53309.67,54435.47,17000],["2022-01-04",54435.47,55296.37,54435.47,55230.14,57800],["2022-01-05",55561.26,55627.48,55296.37,55296.37,6300],["2022-01-06",55230.14,55296.37,54634.14,55230.14,9700],["2022-01-07",55230.14,55296.37,53309.67,55296.37,7100],["2022-01-10",55362.59,55362.59,54965.25,55230.14,6200],["2022-01-11",55230.14,55428.81,54899.03,54899.03,500],["2022-01-12",54832.8,55296.37,54303.02,54965.25,3700],["2022-01-13",54303.02,55892.38,54303.02,55892.38,30900],["2022-01-14",55892.38,55958.6,54965.25,55031.47,4000],["2022-01-17",54634.14,54700.36,54634.14,54634.14,3700],["2022-01-18",53442.12,54501.69,53442.12,54501.69,4100],["2022-01-19",53640.79,56289.71,53640.79,56289.71,17700],["2022-01-20",55958.6,56753.28,55958.6,56157.27,124490],["2022-01-21",54832.8,55561.26,54700.36,55561.26,3000],["2022-01-24",55362.59,55362.59,54965.25,54965.25,7300],["2022-01-25",54170.57,55495.04,54170.57,55230.14,4100],["2022-01-26",54965.25,55163.92,54303.02,55163.92,3100],["2022-01-27",54899.03,54965.25,53707.01,54899.03,4500],["2022-01-28",54303.02,54965.25,54303.02,54965.25,7300],["2022-02-07",55428.81,57614.18,55428.81,57150.62,20600],["2022-02-08",57812.85,60925.34,56687.05,58077.74,45400],["2022-02-09",57547.96,57945.29,56951.95,57746.63,10100],["2022-02-10",57614.18,57614.18,56620.83,57216.84,14500],["2022-02-11",56620.83,56951.95,56620.83,56951.95,2600],["2022-02-14",56951.95,56951.95,53044.78,55892.38,7500],["2022-02-15",55892.38,56422.16,54965.25,56289.71,7600],["2022-02-16",56885.72,56885.72,56289.71,56819.5,2000],["2022-02-17",56620.83,56885.72,56289.71,56819.5,4300],["2022-02-18",56819.5,56951.95,56422.16,56951.95,5600],["2022-02-21",56488.38,57216.84,56289.71,56422.16,10100],["2022-02-22",56024.82,56422.16,56024.82,56355.94,5900],["2022-02-23",56355.94,56885.72,56355.94,56885.72,6600],["2022-02-24",57018.17,57018.17,55958.6,56620.83,5200],["2022-02-25",56753.28,56951.95,56620.83,56885.72,11600],["2022-02-28",56422.16,56554.61,56355.94,56554.61,2500],["2022-03-01",56554.61,56554.61,55627.48,56554.61,3400],["2022-03-02",56620.83,56620.83,55693.71,56223.49,5500],["2022-03-03",55693.71,56885.72,55693.71,56024.82,6700],["2022-03-04",56157.27,56753.28,55958.6,56687.05,4000],["2022-03-07",55958.6,56422.16,55230.14,56289.71,5900],["2022-03-08",55693.71,56289.71,55693.71,56091.05,7000],["2022-03-09",56024.82,56620.83,55958.6,56091.05,3800],["2022-03-10",55759.93,56422.16,55495.04,56355.94,3500],["2022-03-11",56355.94,56355.94,56223.49,56223.49,4700],["2022-03-14",56223.49,56885.72,54369.24,56223.49,21300],["2022-03-15",55892.38,56355.94,54965.25,56355.94,1900],["2022-03-16",56355.94,56620.83,55958.6,55958.6,5600],["2022-03-17",55958.6,56620.83,55958.6,56355.94,5700],["2022-03-18",56289.71,56819.5,56289.71,56753.28,3100],["2022-03-21",56289.71,56951.95,56024.82,56554.61,15900],["2022-03-22",55627.48,56554.61,55627.48,55826.15,24900],["2022-03-23",55826.15,55958.6,55693.71,55693.71,20100],["2022-03-24",55759.93,56687.05,55759.93,56355.94,4100],["2022-03-25",56289.71,56620.83,56289.71,56355.94,4400],["2022-03-28",56687.05,58276.41,56488.38,56620.83,17900],["2022-03-29",55958.6,56753.28,55958.6,56753.28,1900],["2022-03-30",56753.28,56753.28,55958.6,56024.82,23800],["2022-03-31",56024.82,56355.94,55627.48,56355.94,21800],["2022-04-01",56289.71,56951.95,56289.71,56355.94,10300],["2022-04-04",56819.5,57614.18,56819.5,57481.73,25600],["2022-04-05",57481.73,58276.41,57481.73,58276.41,53400],["2022-04-06",58276.41,58276.41,57614.18,57945.29,19400],["2022-04-07",57945.29,58342.63,57481.73,57945.29,18000],["2022-04-08",58077.74,58077.74,57481.73,57879.07,8400],["2022-04-12",58276.41,58739.97,57018.17,57481.73,20900],["2022-04-13",57481.73,58673.75,57481.73,58607.53,27200],["2022-04-14",58806.2,59137.31,58739.97,58938.64,22000],["2022-04-15",58938.64,59269.76,58938.64,59203.54,16700],["2022-04-18",58938.64,59335.98,58938.64,59269.76,20800],["2022-04-19",59335.98,60792.89,59335.98,60660.45,37300],["2022-04-20",60925.34,63243.15,60726.67,62845.81,42900],["2022-04-21",62845.81,63110.7,61455.12,61455.12,7600],["2022-04-22",61455.12,61521.35,59402.21,60528.0,48500],["2022-04-25",60925.34,63375.6,60528.0,60528.0,68100],["2022-04-26",60726.67,60726.67,57614.18,58872.42,14000],["2022-04-27",58938.64,59468.43,58342.63,58673.75,44700],["2022-04-28",58673.75,60594.22,58673.75,59931.99,23600],["2022-04-29",59004.87,60263.11,58475.08,59137.31,35100],["2022-05-04",59137.31,59137.31,58408.86,59137.31,13800],["2022-05-05",59931.99,59931.99,59137.31,59203.54,5500],["2022-05-06",59402.21,59600.87,58276.41,58938.64,46200],["2022-05-09",58408.86,58938.64,55296.37,55296.37,39100],["2022-05-10",55362.59,58806.2,55362.59,58806.2,7700],["2022-05-11",57812.85,58673.75,56554.61,58607.53,3700],["2022-05-12",58607.53,59733.32,57547.96,57547.96,42300],["2022-05-13",57547.96,57945.29,55958.6,57150.62,15100],["2022-05-16",57150.62,57614.18,56951.95,57481.73,12100],["2022-05-17",56488.38,58408.86,56422.16,58143.96,13400],["2022-05-18",56355.94,58276.41,56355.94,58210.19,4700],["2022-05-19",58143.96,58143.96,57614.18,58143.96,8700],["2022-05-20",57945.29,58210.19,57680.4,58210.19,700],["2022-05-23",57945.29,58673.75,57945.29,57945.29,3300],["2022-05-24",57614.18,58011.52,57614.18,57746.63,5300],["2022-05-25",57945.29,58276.41,57812.85,57812.85,56900],["2022-05-26",57150.62,58541.3,57150.62,58475.08,5000],["2022-05-27",58806.2,59004.87,58541.3,59004.87,4100],["2022-05-30",59203.54,59931.99,58673.75,59733.32,20300],["2022-05-31",58938.64,60263.11,58938.64,59931.99,32500],["2022-06-01",59931.99,61786.24,59931.99,61388.9,23500],["2022-06-02",61388.9,62845.81,60925.34,61521.35,16100],["2022-06-03",62448.47,62448.47,61521.35,61587.57,23400],["2022-06-06",61918.69,62183.58,61521.35,61786.24,35900],["2022-06-07",61455.12,61786.24,60925.34,61653.79,4800],["2022-06-08",62183.58,62183.58,60991.56,61786.24,31700],["2022-06-09",62316.03,62316.03,61786.24,61786.24,34600],["2022-06-10",61852.46,62051.13,60528.0,60528.0,48000],["2022-06-13",60263.11,61918.69,58408.86,58872.42,46800],["2022-06-14",58872.42,59998.21,58276.41,59600.87,22200],["2022-06-15",60528.0,60528.0,58872.42,59600.87,13900],["2022-06-16",59600.87,60461.78,58938.64,60461.78,6900],["2022-06-17",60395.55,60461.78,58475.08,60263.11,5900],["2022-06-20",59600.87,59600.87,58938.64,59600.87,8000],["2022-06-21",60130.66,60792.89,58938.64,59004.87,1900],["2022-06-22",59004.87,60395.55,59004.87,60263.11,26900],["2022-06-23",60594.22,61057.78,60594.22,60991.56,9000],["2022-06-24",60792.89,60991.56,60263.11,60925.34,3100],["2022-06-27",61124.01,64898.73,61124.01,64898.73,52400],["2022-06-28",66156.97,66223.19,64832.51,65296.07,24000],["2022-06-29",65229.85,65229.85,64567.61,65031.18,2600],["2022-06-30",64302.72,65163.62,64236.5,64501.39,5000],["2022-07-01",64236.5,65494.74,63574.27,63640.49,11200],["2022-07-04",64964.95,64964.95,63243.15,63309.37,9900],["2022-07-05",63640.49,64368.94,61587.57,63640.49,12500],["2022-07-06",62249.8,65494.74,62249.8,63574.27,8000],["2022-07-07",62316.03,63971.61,62316.03,63905.38,3000],["2022-07-08",64037.83,64633.84,64037.83,64037.83,1200],["2022-07-11",64037.83,64898.73,64037.83,64567.61,4300],["2022-07-12",64567.61,64567.61,63905.38,64104.05,900],["2022-07-13",63905.38,63905.38,62978.26,63441.82,4200],["2022-07-14",63309.37,63905.38,63309.37,63574.27,4600],["2022-07-15",63640.49,64037.83,62912.03,62912.03,20600],["2022-07-18",63309.37,64766.28,63309.37,64236.5,12900],["2022-07-19",64873.91,65511.31,64448.97,65015.55,32700],["2022-07-20",65015.55,65015.55,63811.56,64873.91,7600],["2022-07-21",64307.32,64873.91,63953.21,64094.85,11900],["2022-07-22",64024.03,65511.31,63811.56,65511.31,5000],["2022-07-25",65086.37,65086.37,64094.85,64873.91,20900],["2022-07-26",64165.68,64307.32,64165.68,64307.32,1500],["2022-07-27",63811.56,64307.32,63457.44,64307.32,3000],["2022-07-28",64307.32,64803.08,64307.32,64378.14,9200],["2022-07-29",64873.91,65086.37,64448.97,64803.08,7300],["2022-08-01",64448.97,65157.2,64448.97,65157.2,9000],["2022-08-02",65157.2,65157.2,64661.44,65086.37,6600],["2022-08-03",64094.85,65440.49,64094.85,64590.61,5200],["2022-08-04",64590.61,64944.73,64448.97,64944.73,3000],["2022-08-05",63882.38,64944.73,63882.38,64803.08,3100],["2022-08-08",64165.68,64803.08,64165.68,64803.08,3000],["2022-08-09",64803.08,64803.08,64448.97,64803.08,4700],["2022-08-10",64448.97,64803.08,64448.97,64661.44,5200],["2022-08-11",64661.44,64803.08,64519.79,64519.79,13700],["2022-08-12",64519.79,64590.61,64378.14,64519.79,26500],["2022-08-15",64519.79,64803.08,64519.79,64590.61,4600],["2022-08-16",64803.08,64803.08,64448.97,64803.08,16300],["2022-08-17",64803.08,64803.08,64803.08,64803.08,2300],["2022-08-18",65157.2,65157.2,65015.55,65157.2,11400],["2022-08-19",65298.84,66361.19,64590.61,64590.61,16600],["2022-08-22",64873.91,65015.55,64873.91,65015.55,2000],["2022-08-23",65015.55,65015.55,65015.55,65015.55,7500],["2022-08-24",64732.26,66219.54,64732.26,66219.54,19200],["2022-08-25",66361.19,66361.19,65298.84,66148.72,4100],["2022-08-26",65511.31,65865.43,65511.31,65582.14,3700],["2022-08-29",64803.08,66573.66,64803.08,66007.07,9200],["2022-08-30",65723.78,65865.43,65652.96,65794.61,1500],["2022-08-31",67211.07,67281.89,65865.43,66573.66,2600],["2022-09-05",65865.43,65865.43,65157.2,65298.84,1800],["2022-09-06",65582.14,65794.61,65157.2,65157.2,4100],["2022-09-07",65157.2,65157.2,63740.74,63740.74,19600],["2022-09-08",63882.38,64448.97,63740.74,63953.21,9700],["2022-09-09",63953.21,64448.97,63953.21,64094.85,1200],["2022-09-12",64448.97,64803.08,64448.97,64448.97,2400],["2022-09-13",64236.5,65086.37,64236.5,65086.37,1300],["2022-09-14",64236.5,65086.37,64236.5,65086.37,11100],["2022-09-15",65086.37,65865.43,64519.79,65865.43,10300],["2022-09-16",66007.07,66077.9,65086.37,65086.37,20300],["2022-09-19",64519.79,64590.61,64519.79,64590.61,2000],["2022-09-20",65582.14,65582.14,63953.21,64873.91,1700],["2022-09-21",64803.08,64803.08,64803.08,64803.08,300],["2022-09-22",64803.08,64873.91,64661.44,64661.44,3700],["2022-09-23",64236.5,64803.08,64094.85,64307.32,1600],["2022-09-26",64094.85,64094.85,63599.09,63599.09,22000],["2022-09-27",63032.51,63528.27,62324.28,63386.62,4200],["2022-09-28",63315.8,63740.74,63315.8,63740.74,3300],["2022-09-29",63740.74,63740.74,63244.98,63315.8,21300],["2022-09-30",63315.8,63528.27,60907.82,63528.27,15000],["2022-10-03",63528.27,63528.27,61616.05,62324.28,6700],["2022-10-04",62324.28,64803.08,62182.63,64378.14,2600],["2022-10-05",64378.14,64378.14,63740.74,63740.74,5400],["2022-10-06",63740.74,63740.74,61049.46,62324.28,11900],["2022-10-07",62324.28,62324.28,60907.82,62182.63,35700],["2022-10-10",62324.28,63669.91,62324.28,62395.1,22100],["2022-10-11",62324.28,62678.39,62324.28,62324.28,4600],["2022-10-12",62324.28,62678.39,62324.28,62536.75,6500],["2022-10-13",62536.75,62607.57,62536.75,62607.57,600],["2022-10-14",63740.74,63740.74,62678.39,62678.39,13400],["2022-10-17",64378.14,64378.14,62324.28,63669.91,2100],["2022-10-18",63669.91,63669.91,63669.91,63669.91,12300],["2022-10-19",63669.91,64661.44,63669.91,64661.44,31800],["2022-10-20",64661.44,64661.44,64661.44,64661.44,0],["2022-10-21",63669.91,63740.74,63032.51,63740.74,3500],["2022-10-24",63740.74,63740.74,62465.92,62465.92,23200],["2022-10-25",62465.92,62961.68,62182.63,62182.63,28700],["2022-10-26",60907.82,60907.82,60907.82,60907.82,500],["2022-10-27",60553.7,61616.05,60553.7,61474.4,4800],["2022-10-28",63599.09,63599.09,61616.05,61616.05,3100],["2022-10-31",61616.05,61970.16,61616.05,61616.05,8200],["2022-11-01",61616.05,62324.28,61474.4,62324.28,10200],["2022-11-02",62324.28,62607.57,62324.28,62324.28,700],["2022-11-03",62536.75,63032.51,62324.28,62607.57,9400],["2022-11-04",61616.05,63740.74,61616.05,62607.57,500],["2022-11-07",62607.57,62607.57,60907.82,61686.87,1400],["2022-11-08",62395.1,62395.1,60907.82,60978.64,5400],["2022-11-09",60978.64,63315.8,60978.64,63315.8,300],["2022-11-10",62678.39,62678.39,60907.82,60978.64,4300],["2022-11-11",62678.39,62890.86,61049.46,62182.63,5300],["2022-11-14",62890.86,62961.68,61828.51,62395.1,7400],["2022-11-15",63427.64,63427.64,60477.52,60477.52,19100],["2022-11-16",59739.99,62321.35,59739.99,60551.27,2600],["2022-11-17",61878.83,63353.89,61878.83,63280.14,3600],["2022-11-18",61657.57,63206.38,61657.57,63132.63,1100],["2022-11-21",62985.12,62985.12,61436.31,62468.85,6400],["2022-11-22",62690.11,62690.11,61952.58,62100.09,3900],["2022-11-23",61952.58,61952.58,61583.82,61583.82,3100],["2022-11-24",62247.59,62247.59,61952.58,61952.58,1900],["2022-11-25",61952.58,62247.59,60920.04,62247.59,1200],["2022-11-28",63427.64,63427.64,63058.88,63058.88,300],["2022-11-29",60993.79,61362.56,60993.79,61362.56,500],["2022-11-30",61731.32,63058.88,61731.32,62690.11,400],["2022-12-01",62690.11,62690.11,61583.82,62690.11,7600],["2022-12-02",62690.11,62763.86,61952.58,62100.09,7000],["2022-12-05",63427.64,63501.4,61952.58,62763.86,19000],["2022-12-06",63427.64,63427.64,61731.32,61952.58,31000],["2022-12-07",62616.36,62616.36,62173.84,62173.84,16700],["2022-12-08",62321.35,62321.35,61731.32,62173.84,10900],["2022-12-09",62247.59,62247.59,61952.58,61952.58,700],["2022-12-12",61952.58,61952.58,61510.06,61510.06,8400],["2022-12-13",63427.64,63427.64,61583.82,61731.32,25600],["2022-12-14",62690.11,62690.11,61731.32,61731.32,3100],["2022-12-15",62173.84,62616.36,61731.32,61952.58,9500],["2022-12-16",62468.85,62468.85,61952.58,61952.58,300],["2022-12-19",62690.11,62690.11,61952.58,61952.58,4600],["2022-12-20",61952.58,61952.58,61583.82,61878.83,6200],["2022-12-21",61878.83,62173.84,61510.06,62173.84,1600],["2022-12-22",62247.59,62247.59,62173.84,62173.84,500],["2022-12-23",62026.33,62321.35,62026.33,62321.35,128200],["2022-12-26",61583.82,62247.59,61215.05,62247.59,5700],["2022-12-27",61288.8,61952.58,61288.8,61583.82,2300],["2022-12-28",61952.58,62026.33,61583.82,62026.33,2200],["2022-12-29",62985.12,62985.12,62690.11,62837.62,2800],["2022-12-30",62837.62,62911.37,62837.62,62837.62,1400],["2023-01-03",62321.35,62911.37,61510.06,62026.33,9600],["2023-01-04",62690.11,62985.12,62690.11,62690.11,14100],["2023-01-05",62690.11,62690.11,62690.11,62690.11,1400],["2023-01-06",62690.11,62690.11,62690.11,62690.11,700],["2023-01-09",62690.11,62690.11,62468.85,62690.11,4400],["2023-01-10",62690.11,62690.11,62690.11,62690.11,0],["2023-01-11",62690.11,62690.11,62616.36,62616.36,3100],["2023-01-12",62690.11,62690.11,62542.61,62616.36,9000],["2023-01-13",63427.64,63427.64,62690.11,62690.11,8700],["2023-01-16",62690.11,62690.11,62395.1,62690.11,5700],["2023-01-17",62763.86,63058.88,62690.11,62690.11,17900],["2023-01-18",62690.11,63427.64,62690.11,63427.64,6400],["2023-01-19",63427.64,63722.65,63427.64,63501.4,7300],["2023-01-27",63575.15,64165.17,63575.15,63943.91,8300],["2023-01-30",64165.17,64165.17,64017.67,64091.42,5700],["2023-01-31",64091.42,65418.98,64091.42,64238.93,4000],["2023-02-01",64238.93,65345.22,64165.17,64238.93,25100],["2023-02-02",64312.68,64607.69,64238.93,64607.69,5200],["2023-02-03",64533.94,64533.94,64238.93,64312.68,1300],["2023-02-06",64386.43,64681.44,64312.68,64386.43,3800],["2023-02-07",64681.44,64681.44,64386.43,64681.44,2200],["2023-02-08",64681.44,64681.44,64681.44,64681.44,6400],["2023-02-09",64902.7,64902.7,64607.69,64607.69,2600],["2023-02-10",64607.69,65271.47,64533.94,64533.94,1400],["2023-02-13",64607.69,64607.69,64165.17,64165.17,9600],["2023-02-14",64238.93,64238.93,64238.93,64238.93,9000],["2023-02-15",64828.95,64902.7,64238.93,64238.93,6300],["2023-02-16",64238.93,64238.93,64238.93,64238.93,0],["2023-02-17",64681.44,64902.7,64533.94,64533.94,1000],["2023-02-20",64533.94,64902.7,64533.94,64755.2,4300],["2023-02-21",64681.44,64902.7,64681.44,64902.7,12700],["2023-02-22",64902.7,66304.01,64902.7,66009.0,10000],["2023-02-23",65640.23,65640.23,65640.23,65640.23,300],["2023-02-24",65640.23,65713.99,65271.47,65345.22,9400],["2023-02-27",65418.98,65492.73,65345.22,65492.73,5300],["2023-02-28",66894.04,66894.04,66304.01,66304.01,5300],["2023-03-01",66377.77,66377.77,65640.23,65640.23,3100],["2023-03-02",66377.77,66451.52,64533.94,64533.94,2300],["2023-03-03",64902.7,65418.98,64902.7,65345.22,1800],["2023-03-06",66156.51,66377.77,66156.51,66230.26,6000],["2023-03-07",64238.93,66082.75,64238.93,66082.75,5200],["2023-03-08",66082.75,66082.75,66082.75,66082.75,0],["2023-03-09",66082.75,66082.75,65640.23,65640.23,3000],["2023-03-10",65640.23,65640.23,65640.23,65640.23,400],["2023-03-13",64902.7,65050.21,64902.7,65050.21,1500],["2023-03-14",64607.69,65050.21,64386.43,64386.43,12800],["2023-03-15",64460.19,65566.48,64460.19,65566.48,12700],["2023-03-16",65935.25,65935.25,65418.98,65640.23,4200],["2023-03-17",65418.98,65640.23,65271.47,65640.23,2400],["2023-03-20",65640.23,65640.23,65050.21,65050.21,1700],["2023-03-21",65713.99,65713.99,65050.21,65713.99,7300],["2023-03-22",65713.99,65713.99,65640.23,65640.23,800],["2023-03-23",65050.21,65492.73,65050.21,65492.73,700],["2023-03-24",65492.73,65861.49,65492.73,65861.49,1200],["2023-03-27",66304.01,66304.01,65123.96,65123.96,900],["2023-03-28",65861.49,66230.26,65197.72,65787.74,13000],["2023-03-29",65787.74,65787.74,65787.74,65787.74,0],["2023-03-30",65935.25,66377.77,65935.25,66009.0,7600],["2023-03-31",66230.26,66230.26,66082.75,66082.75,6900],["2023-04-03",66009.0,66304.01,66009.0,66304.01,400],["2023-04-04",65050.21,66377.77,65050.21,65640.23,5200],["2023-04-05",66009.0,66377.77,66009.0,66304.01,19300],["2023-04-06",66304.01,66304.01,65787.74,66304.01,800],["2023-04-07",66304.01,66304.01,65861.49,65861.49,2000],["2023-04-10",65713.99,65713.99,65050.21,65197.72,11800],["2023-04-11",66377.77,66377.77,65197.72,65271.47,4700],["2023-04-12",65271.47,65271.47,65197.72,65197.72,9300],["2023-04-13",65197.72,65566.48,65050.21,65197.72,9600],["2023-04-14",65197.72,65271.47,65050.21,65271.47,4800],["2023-04-17",65123.96,65640.23,65123.96,65640.23,2300],["2023-04-18",64976.46,64976.46,64165.17,64165.17,7600],["2023-04-19",64165.17,64165.17,63796.41,63870.16,11700],["2023-04-20",63427.64,63796.41,63058.88,63796.41,2200],["2023-04-21",64165.17,64165.17,63648.9,63648.9,15200],["2023-04-24",63648.9,63722.65,62690.11,62763.86,6700],["2023-04-25",62837.62,62837.62,62616.36,62690.11,16800],["2023-04-26",61952.58,62690.11,61952.58,62616.36,11200],["2023-04-27",62616.36,62616.36,61952.58,62542.61,1500],["2023-04-28",62321.35,62763.86,62247.59,62690.11,9700],["2023-05-04",62321.35,62690.11,62321.35,62690.11,200],["2023-05-05",63427.64,63722.65,63058.88,63648.9,2700],["2023-05-08",64091.42,64828.95,64091.42,64165.17,2200],["2023-05-09",64755.2,64755.2,64681.44,64681.44,1400],["2023-05-10",64681.44,64681.44,64533.94,64533.94,3000],["2023-05-11",64533.94,64828.95,64533.94,64533.94,5200],["2023-05-12",64533.94,64902.7,64533.94,64755.2,3700],["2023-05-15",64902.7,65640.23,64902.7,64902.7,6400],["2023-05-16",64607.69,65123.96,61657.57,65123.96,5100],["2023-05-17",65345.22,65492.73,65345.22,65345.22,8400],["2023-05-18",64902.7,65197.72,64828.95,65197.72,2400],["2023-05-19",65345.22,65418.98,65123.96,65123.96,1500],["2023-05-22",64902.7,65345.22,64902.7,65271.47,5700],["2023-05-23",64533.94,65197.72,64533.94,65197.72,4600],["2023-05-24",64607.69,65050.21,64533.94,65050.21,1600],["2023-05-25",65050.21,65418.98,65050.21,65197.72,5600],["2023-05-26",64902.7,65271.47,64460.19,65271.47,1800],["2023-05-29",64607.69,65492.73,64533.94,65345.22,600],["2023-05-30",64902.7,65418.98,64902.7,65418.98,5100],["2023-05-31",64902.7,65418.98,64902.7,65418.98,300],["2023-06-01",65418.98,65418.98,65418.98,65418.98,2600],["2023-06-02",64976.46,64976.46,64902.7,64902.7,3100],["2023-06-05",64902.7,66156.51,64902.7,66009.0,11500],["2023-06-06",66009.0,66377.77,66009.0,66377.77,1000],["2023-06-07",66377.77,67115.3,66377.77,66672.78,5300],["2023-06-08",67041.54,67041.54,66377.77,66377.77,900],["2023-06-09",66304.01,66672.78,65787.74,66672.78,1500],["2023-06-12",66672.78,67189.05,66672.78,67115.3,6600],["2023-06-13",67189.05,67189.05,67115.3,67115.3,9800],["2023-06-14",67115.3,67336.56,67115.3,67115.3,5400],["2023-06-15",67189.05,67189.05,66377.77,66377.77,1500],["2023-06-16",66525.27,66599.02,66525.27,66599.02,1000],["2023-06-19",66599.02,67115.3,66377.77,67115.3,11600],["2023-06-20",67115.3,67115.3,66746.53,67115.3,7300],["2023-06-21",67115.3,67115.3,67115.3,67115.3,5500],["2023-06-22",66672.78,67115.3,66672.78,67115.3,800],["2023-06-23",67115.3,67262.8,67115.3,67115.3,2200],["2023-06-26",67115.3,67189.05,67115.3,67189.05,3000],["2023-06-27",66599.02,66599.02,66599.02,66599.02,4300],["2023-06-28",68000.33,68000.33,66746.53,66746.53,5200],["2023-06-29",67779.07,68590.36,67779.07,68221.59,10300],["2023-06-30",68221.59,68590.36,68221.59,68369.1,5000],["2023-07-03",68369.1,68590.36,68369.1,68590.36,8000],["2023-07-04",68885.37,69106.63,68590.36,68737.86,7500],["2023-07-05",68737.86,68811.62,68737.86,68737.86,10800],["2023-07-06",69327.89,69991.67,68590.36,68590.36,19000],["2023-07-07",68664.11,69917.91,68664.11,69917.91,1900],["2023-07-10",69917.91,70286.68,69917.91,69991.67,26800],["2023-07-11",70065.42,70434.18,69917.91,70434.18,18800],["2023-07-12",70286.68,70286.68,69917.91,69917.91,3700],["2023-07-13",70065.42,70729.2,69401.64,70507.94,10500],["2023-07-14",70507.94,70802.95,70434.18,70434.18,11600],["2023-07-17",70802.95,72056.75,70434.18,70434.18,14200],["2023-07-18",71909.25,72278.01,70434.18,71540.48,16000],["2023-07-19",72130.5,72204.26,70581.69,71171.71,21000],["2023-07-20",71171.71,71171.71,70065.42,70802.95,14600],["2023-07-21",71171.71,71171.71,70139.17,71097.96,19700],["2023-07-24",71909.25,71909.25,71171.71,71540.48,56400],["2023-07-25",71909.25,72204.26,71540.48,71983.0,34800],["2023-07-26",72278.01,72351.76,71983.0,71983.0,66900],["2023-07-27",73459.97,73459.97,71516.59,72293.94,29400],["2023-07-28",72293.94,72293.94,68407.17,71205.64,19700],["2023-07-31",68484.9,70195.08,68484.9,70195.08,5500],["2023-08-01",70428.29,71050.17,70428.29,70894.7,9500],["2023-08-02",70583.76,70739.23,69961.88,69961.88,7000],["2023-08-03",69961.88,69961.88,69184.52,69961.88,3600],["2023-08-04",69961.88,69961.88,69184.52,69961.88,2700],["2023-08-07",70739.23,70816.97,69184.52,70661.5,2000],["2023-08-08",71127.91,71516.59,69961.88,71050.17,3900],["2023-08-09",69961.88,71516.59,69573.2,69573.2,7100],["2023-08-10",69573.2,71050.17,69573.2,70739.23,4200],["2023-08-11",69650.94,70350.55,68407.17,70350.55,3800],["2023-08-14",69961.88,70117.35,68407.17,68407.17,14400],["2023-08-15",68562.64,68873.58,68562.64,68873.58,1500],["2023-08-16",69573.2,69573.2,69029.05,69029.05,1900],["2023-08-17",69106.79,69961.88,68795.85,69029.05,4000],["2023-08-18",68873.58,68873.58,68018.49,68407.17,3700],["2023-08-21",66852.46,69184.52,66852.46,67863.02,7500],["2023-08-22",67863.02,69184.52,67707.55,69184.52,4000],["2023-08-23",67318.87,68795.85,67318.87,68795.85,8400],["2023-08-24",68795.85,69029.05,68640.38,68640.38,3700],["2023-08-25",68951.32,69029.05,68795.85,68795.85,2700],["2023-08-28",68795.85,69184.52,68562.64,69184.52,7100],["2023-08-29",68484.9,69573.2,68484.9,69495.47,500],["2023-08-30",69184.52,69184.52,68407.17,69106.79,2100],["2023-08-31",69184.52,69184.52,69029.05,69029.05,6900],["2023-09-05",69961.88,69961.88,68795.85,69184.52,5900],["2023-09-06",69262.26,69262.26,68407.17,69184.52,8300],["2023-09-07",73071.29,73071.29,68562.64,69806.41,4800],["2023-09-08",68873.58,69728.67,68718.11,68718.11,6300],["2023-09-11",68484.9,70816.97,68484.9,68795.85,3900],["2023-09-12",69106.79,69106.79,69029.05,69106.79,3100],["2023-09-13",69106.79,69106.79,68873.58,69106.79,7700],["2023-09-14",68718.11,69495.47,68718.11,68795.85,1300],["2023-09-15",69884.14,69884.14,68718.11,68718.11,6200],["2023-09-18",68795.85,68795.85,68718.11,68718.11,3600],["2023-09-19",68718.11,68718.11,68562.64,68718.11,1800],["2023-09-20",68718.11,68795.85,68640.38,68795.85,4000],["2023-09-21",69184.52,69184.52,68718.11,68718.11,3200],["2023-09-22",68640.38,68795.85,67707.55,68096.23,2900],["2023-09-25",68018.49,68873.58,68018.49,68018.49,8300],["2023-09-26",68096.23,68407.17,66852.46,66852.46,6200],["2023-09-27",66852.46,68173.96,66852.46,68173.96,7000],["2023-09-28",68096.23,68329.43,68018.49,68329.43,4000],["2023-09-29",68018.49,68718.11,67629.82,68718.11,1700],["2023-10-02",68640.38,68718.11,68407.17,68407.17,61600],["2023-10-03",68640.38,68640.38,67785.29,68407.17,1600],["2023-10-04",67629.82,68329.43,67629.82,68329.43,700],["2023-10-05",68329.43,68407.17,68329.43,68329.43,3300],["2023-10-06",68173.96,68562.64,68096.23,68562.64,11900],["2023-10-09",68173.96,68407.17,68096.23,68407.17,3300],["2023-10-10",68795.85,68795.85,68251.7,68407.17,3200],["2023-10-11",67474.34,68795.85,67474.34,68407.17,4400],["2023-10-12",68407.17,68484.9,68407.17,68407.17,7400],["2023-10-13",68407.17,68484.9,68329.43,68407.17,13300],["2023-10-16",68173.96,68251.7,68018.49,68251.7,2100],["2023-10-17",68096.23,68251.7,68018.49,68018.49,3600],["2023-10-18",67785.29,68407.17,63743.04,67629.82,3100],["2023-10-19",67629.82,67707.55,67629.82,67707.55,800],["2023-10-20",64831.34,67629.82,64831.34,67629.82,3000],["2023-10-23",67629.82,67629.82,67241.14,67241.14,5600],["2023-10-24",68795.85,68795.85,66852.46,68407.17,7900],["2023-10-25",68329.43,68407.17,67474.34,68407.17,6800],["2023-10-26",68718.11,68718.11,66463.78,66852.46,5800],["2023-10-27",70350.55,70350.55,66852.46,66930.2,6600],["2023-10-30",67007.93,67163.4,66619.25,66696.99,9600],["2023-10-31",66696.99,67552.08,66075.11,66152.84,15200],["2023-11-01",66152.84,67241.14,66152.84,66230.58,4400],["2023-11-02",68251.7,68329.43,66852.46,67629.82,4500],["2023-11-03",67785.29,68873.58,67629.82,67785.29,6100],["2023-11-06",68795.85,68795.85,67629.82,68407.17,4000],["2023-11-07",67629.82,68407.17,67629.82,68329.43,4600],["2023-11-08",68407.17,68640.38,68407.17,68407.17,6600],["2023-11-09",68795.85,69961.88,68795.85,68873.58,9400],["2023-11-10",68951.32,69961.88,68407.17,69806.41,6000],["2023-11-13",69961.88,70195.08,69961.88,69961.88,4800],["2023-11-14",69884.14,69884.14,68795.85,68873.58,11200],["2023-11-15",69106.79,69106.79,68795.85,68795.85,3600],["2023-11-16",69961.88,69961.88,69029.05,69029.05,13300],["2023-11-17",69884.14,69961.88,69029.05,69184.52,10200],["2023-11-20",70661.5,70661.5,69184.52,69184.52,10900],["2023-11-21",70632.57,70793.47,69506.31,70793.47,3900],["2023-11-22",69988.99,70793.47,69586.76,70552.12,4400],["2023-11-23",70552.12,70552.12,70149.89,70552.12,4300],["2023-11-24",70471.68,70471.68,69184.52,69184.52,10600],["2023-11-27",69184.52,70793.47,69184.52,70632.57,8700],["2023-11-28",70713.02,70713.02,69506.31,70230.34,7900],["2023-11-29",70230.34,70230.34,69586.76,70230.34,5200],["2023-11-30",70069.44,70069.44,70069.44,70069.44,1000],["2023-12-01",70310.78,70310.78,69747.65,69747.65,8000],["2023-12-04",69988.99,70310.78,69988.99,70310.78,4200],["2023-12-05",70793.47,70793.47,70713.02,70713.02,400],["2023-12-06",71034.81,71034.81,70069.44,70713.02,4800],["2023-12-07",70069.44,70793.47,70069.44,70230.34,2500],["2023-12-08",70230.34,70632.57,70230.34,70632.57,600],["2023-12-11",70310.78,70632.57,70310.78,70632.57,3500],["2023-12-12",70713.02,70713.02,70149.89,70713.02,4600],["2023-12-13",70391.23,70954.36,70391.23,70713.02,3400],["2023-12-14",70954.36,72000.17,70149.89,70149.89,7100],["2023-12-15",70391.23,70713.02,70149.89,70713.02,3700],["2023-12-18",70310.78,71839.28,70149.89,70391.23,6100],["2023-12-19",70391.23,71276.15,70310.78,71276.15,2900],["2023-12-20",71919.73,72321.96,70391.23,70391.23,9300],["2023-12-21",70471.68,70471.68,70310.78,70310.78,3300],["2023-12-22",70310.78,71115.25,70310.78,71034.81,3700],["2023-12-25",70954.36,71115.25,70391.23,70793.47,5900],["2023-12-26",70793.47,70793.47,70552.12,70552.12,1200],["2023-12-27",70310.78,70793.47,70310.78,70471.68,2500],["2023-12-28",70471.68,72402.41,70391.23,70713.02,11800],["2023-12-29",70873.91,71034.81,70793.47,70954.36,3000],["2024-01-02",70954.36,71597.94,70793.47,70793.47,5700],["2024-01-03",70793.47,70873.91,70793.47,70873.91,2000],["2024-01-04",71517.49,71517.49,70793.47,71517.49,7200],["2024-01-05",71517.49,71517.49,71356.6,71356.6,2100],["2024-01-08",71356.6,71356.6,71276.15,71276.15,1300],["2024-01-09",71115.25,71195.7,71034.81,71034.81,2500],["2024-01-10",71276.15,71276.15,70793.47,71195.7,4900],["2024-01-11",72321.96,72321.96,71195.7,71195.7,17000],["2024-01-12",71356.6,71356.6,70793.47,70873.91,1400],["2024-01-15",71034.81,71597.94,70954.36,71034.81,1600],["2024-01-16",71034.81,71356.6,71034.81,71034.81,3800],["2024-01-17",71034.81,71517.49,70793.47,71195.7,7000],["2024-01-18",71115.25,71517.49,71115.25,71195.7,11300],["2024-01-19",71356.6,71356.6,70954.36,71195.7,12600],["2024-01-22",71276.15,71356.6,71195.7,71356.6,12600],["2024-01-23",71276.15,71437.04,71276.15,71356.6,8100],["2024-01-24",71437.04,71517.49,71356.6,71356.6,16500],["2024-01-25",72321.96,72321.96,72080.62,72080.62,13000],["2024-01-26",72080.62,72402.41,71597.94,71597.94,2300],["2024-01-29",71437.04,72402.41,71356.6,72241.51,2300],["2024-01-30",71195.7,71839.28,71195.7,71839.28,3300],["2024-01-31",71839.28,72321.96,71839.28,72321.96,11700],["2024-02-01",72321.96,72321.96,72321.96,72321.96,4600],["2024-02-02",71597.94,72321.96,71597.94,72321.96,4600],["2024-02-05",72402.41,72643.75,72402.41,72643.75,200],["2024-02-06",72724.2,72724.2,71517.49,72321.96,6700],["2024-02-07",72402.41,72402.41,72321.96,72321.96,800],["2024-02-15",72321.96,72724.2,72321.96,72402.41,6100],["2024-02-16",72482.86,73206.88,72402.41,73206.88,1800],["2024-02-19",72965.54,73448.22,72965.54,73206.88,3000],["2024-02-20",73206.88,73206.88,73045.99,73045.99,1800],["2024-02-21",73206.88,73206.88,72885.09,72965.54,5800],["2024-02-22",72965.54,72965.54,72885.09,72885.09,600],["2024-02-23",73609.12,73609.12,72885.09,72885.09,3900],["2024-02-26",73609.12,73609.12,73609.12,73609.12,500],["2024-02-27",73770.01,73770.01,72885.09,73528.67,2000],["2024-02-28",72885.09,73448.22,72885.09,73448.22,3400],["2024-02-29",73367.77,73448.22,72885.09,73367.77,6100],["2024-03-01",72885.09,73045.99,72724.2,73045.99,8700],["2024-03-04",73045.99,73206.88,72885.09,73206.88,55700],["2024-03-05",73206.88,73287.33,72885.09,73126.43,45300],["2024-03-06",73206.88,73206.88,73126.43,73206.88,15500],["2024-03-07",73206.88,73206.88,73045.99,73206.88,6400],["2024-03-08",73206.88,73206.88,72643.75,73206.88,23000],["2024-03-11",73206.88,73206.88,72643.75,73206.88,5000],["2024-03-12",73367.77,73367.77,72885.09,73206.88,4500],["2024-03-13",73206.88,73528.67,73045.99,73206.88,13400],["2024-03-14",73206.88,73850.46,72885.09,73206.88,15600],["2024-03-15",72965.54,73206.88,72965.54,73206.88,7800],["2024-03-18",75539.85,75539.85,73287.33,73609.12,6800],["2024-03-19",74011.35,74654.93,73609.12,74654.93,3000],["2024-03-20",75218.06,75218.06,74333.14,74333.14,2900],["2024-03-21",74333.14,74413.59,74091.8,74172.24,4800],["2024-03-22",74172.24,74413.59,74011.35,74333.14,8300],["2024-03-25",74413.59,74735.37,73448.22,74333.14,5200],["2024-03-26",74172.24,74172.24,73609.12,74011.35,3300],["2024-03-27",73609.12,74413.59,73206.88,73287.33,15500],["2024-03-28",74011.35,74011.35,72724.2,73126.43,12500],["2024-03-29",73126.43,73609.12,73045.99,73126.43,8800],["2024-04-01",73045.99,73126.43,73045.99,73126.43,9800],["2024-04-02",73045.99,73206.88,72965.54,73126.43,7000],["2024-04-03",73126.43,73126.43,72643.75,73045.99,8900],["2024-04-04",72965.54,72965.54,72402.41,72965.54,12500],["2024-04-05",72965.54,73528.67,72965.54,72965.54,3100],["2024-04-08",72885.09,73689.56,72885.09,73528.67,2800],["2024-04-09",73206.88,73206.88,72321.96,72402.41,23400],["2024-04-10",72402.41,72402.41,72321.96,72321.96,7600],["2024-04-11",72241.51,72241.51,71597.94,72000.17,8600],["2024-04-12",72321.96,72321.96,72000.17,72321.96,2800],["2024-04-15",72402.41,72402.41,72321.96,72321.96,6600],["2024-04-16",72241.51,72241.51,71437.04,71919.73,13600],["2024-04-17",72000.17,72000.17,71356.6,71356.6,9700],["2024-04-19",71839.28,71839.28,69988.99,70069.44,20900],["2024-04-22",70149.89,70793.47,69988.99,69988.99,23200],["2024-04-23",69988.99,70793.47,69988.99,70149.89,7900],["2024-04-24",70793.47,70793.47,70391.23,70471.68,9800],["2024-04-25",70471.68,70471.68,70471.68,70471.68,12900],["2024-04-26",70793.47,72402.41,70471.68,70471.68,12500],["2024-05-02",70632.57,72402.41,70632.57,70873.91,13400],["2024-05-03",72402.41,72402.41,71437.04,71597.94,9200],["2024-05-06",72804.64,73206.88,72482.86,73126.43,17000],["2024-05-07",73126.43,73448.22,72402.41,73448.22,12800],["2024-05-08",73367.77,73367.77,73206.88,73206.88,2800],["2024-05-09",73609.12,74011.35,73045.99,73367.77,8800],["2024-05-10",73367.77,74494.03,72402.41,72643.75,15700],["2024-05-13",72804.64,73206.88,72643.75,73206.88,12700],["2024-05-14",73206.88,73206.88,72563.3,73126.43,6700],["2024-05-15",73126.43,73206.88,72724.2,73126.43,7100],["2024-05-16",73126.43,73206.88,72321.96,73206.88,7100],["2024-05-17",72402.41,72643.75,72402.41,72643.75,4300],["2024-05-20",72724.2,73206.88,72643.75,72643.75,15600],["2024-05-21",72804.64,73206.88,72804.64,73206.88,16600],["2024-05-22",73206.88,74011.35,73206.88,73287.33,1900],["2024-05-23",73930.9,74011.35,73287.33,73930.9,4100],["2024-05-24",73930.9,73930.9,73206.88,73930.9,3800],["2024-05-27",73930.9,74011.35,73206.88,74011.35,7200],["2024-05-28",73930.9,74011.35,73850.46,73850.46,5200],["2024-05-29",73770.01,74091.8,73287.33,74091.8,8800],["2024-05-30",74011.35,74252.69,74011.35,74011.35,4800],["2024-05-31",74011.35,74333.14,73367.77,74011.35,3400],["2024-06-03",74091.8,75218.06,74091.8,75057.16,14700],["2024-06-04",75218.06,75459.4,75057.16,75459.4,4600],["2024-06-05",75459.4,75459.4,75057.16,75057.16,4000],["2024-06-06",75218.06,75218.06,74976.72,75057.16,4000],["2024-06-07",75057.16,75700.74,75057.16,75539.85,9900],["2024-06-10",75539.85,76424.76,75539.85,76183.42,10300],["2024-06-11",76585.66,78033.71,75298.5,76585.66,12000],["2024-06-12",76827.0,77229.24,76827.0,77229.24,6300],["2024-06-13",77309.68,77872.81,77229.24,77390.13,9300],["2024-06-14",77792.37,78596.84,77631.47,78516.39,21100],["2024-06-17",78516.39,78516.39,77148.79,78516.39,3000],["2024-06-18",78516.39,78516.39,77470.58,77470.58,4100],["2024-06-19",77470.58,77711.92,76183.42,77711.92,13800],["2024-06-20",78033.71,78033.71,77711.92,78033.71,5400],["2024-06-21",78838.18,80044.88,78838.18,80044.88,24800],["2024-06-24",82056.06,82860.53,80447.12,82619.19,38300],["2024-06-25",82619.19,82699.64,79964.44,80447.12,23700],["2024-06-26",80527.57,80527.57,80125.33,80286.23,6900],["2024-06-27",81251.59,81251.59,80044.88,80044.88,20800],["2024-06-28",80044.88,80849.36,80044.88,80849.36,16800],["2024-07-01",83262.77,83262.77,81251.59,81734.27,12200],["2024-07-02",83665.01,83665.01,81332.04,82056.06,7700],["2024-07-03",82056.06,82458.3,80447.12,81412.49,16200],["2024-07-04",82056.06,82056.06,81412.49,81492.93,20600],["2024-07-05",82458.3,82458.3,81332.04,81492.93,38600],["2024-07-08",82056.06,83504.11,82056.06,82699.64,35600],["2024-07-09",83714.36,83798.92,81177.56,81177.56,26000],["2024-07-10",82023.16,82023.16,79909.16,80331.96,14700],["2024-07-11",81515.8,81515.8,80754.76,80923.88,8900],["2024-07-12",81008.44,81346.68,79570.92,80923.88,13000],["2024-07-15",79655.48,80754.76,79655.48,80670.2,13900],["2024-07-16",79909.16,80670.2,79909.16,80416.52,5400],["2024-07-17",80416.52,81093.0,80331.96,80331.96,16100],["2024-07-18",80331.96,80331.96,80162.84,80247.4,4800],["2024-07-19",80247.4,80247.4,80078.28,80247.4,9200],["2024-07-22",80331.96,80754.76,80247.4,80331.96,28700],["2024-07-23",83207.0,83207.0,81177.56,81346.68,7200],["2024-07-24",80839.32,81177.56,80078.28,80078.28,2100],["2024-07-25",79993.72,80247.4,79909.16,80247.4,3700],["2024-07-26",79909.16,81262.12,79909.16,80754.76,7600],["2024-07-29",81938.6,81938.6,80923.88,80923.88,5800],["2024-07-30",81008.44,81008.44,81008.44,81008.44,200],["2024-07-31",81008.44,81938.6,81008.44,81938.6,11100],["2024-08-01",81769.48,81769.48,80331.96,80331.96,19300],["2024-08-02",76949.56,79909.16,76949.56,79655.48,5100],["2024-08-05",80078.28,80416.52,78894.44,79993.72,17700],["2024-08-06",79317.24,81093.0,79317.24,80416.52,10500],["2024-08-07",80416.52,81854.04,80331.96,80754.76,6700],["2024-08-08",80670.2,81262.12,80331.96,80331.96,15200],["2024-08-09",80331.96,81262.12,79909.16,81262.12,5800],["2024-08-12",81262.12,81684.92,81262.12,81346.68,5800],["2024-08-13",81346.68,81431.24,81346.68,81431.24,5500],["2024-08-14",80839.32,81431.24,80839.32,81431.24,4200],["2024-08-15",81600.36,81600.36,81515.8,81515.8,900],["2024-08-16",81515.8,82192.28,81515.8,82107.72,16400],["2024-08-19",82445.96,82445.96,81938.6,82023.16,8300],["2024-08-20",82445.96,82445.96,82107.72,82361.4,6400],["2024-08-21",82868.76,82868.76,82445.96,82530.52,3600],["2024-08-22",82361.4,82868.76,82361.4,82868.76,8700],["2024-08-23",83291.56,84137.16,83037.88,83883.48,14900],["2024-08-26",85067.32,85151.88,84559.96,84982.76,31000],["2024-08-27",85405.56,85828.36,85151.88,85828.36,23700],["2024-08-28",85828.36,85828.36,85405.56,85828.36,7000],["2024-08-29",87096.76,87096.76,85151.88,85405.56,23700],["2024-08-30",86673.96,86673.96,85321.0,85490.12,26400],["2024-09-04",85321.0,85490.12,84559.96,85490.12,22400],["2024-09-05",85490.12,86335.72,85490.12,85997.48,21400],["2024-09-06",85997.48,86166.6,85912.92,86166.6,17000],["2024-09-09",86166.6,86335.72,86082.04,86251.16,13300],["2024-09-10",87942.36,87942.36,86673.96,87350.44,19800],["2024-09-11",86927.64,87519.56,86927.64,87519.56,18500],["2024-09-12",87519.56,88196.04,87519.56,87688.68,12500],["2024-09-13",87604.12,87857.8,87604.12,87688.68,300],["2024-09-16",87604.12,87942.36,87604.12,87688.68,10300],["2024-09-17",87773.24,90479.16,87773.24,89633.56,11400],["2024-09-18",89210.76,90901.96,89210.76,90817.4,9200],["2024-09-19",96229.23,97159.39,92170.36,95975.55,19100],["2024-09-20",97243.95,97243.95,95975.55,97243.95,13600],["2024-09-23",97243.95,98089.55,96144.67,96398.35,136300],["2024-09-24",95890.99,99780.75,95890.99,99780.75,18000],["2024-09-25",101471.95,103163.15,101133.71,103163.15,68000],["2024-09-26",103163.15,103163.15,96398.35,98258.67,11600],["2024-09-27",97243.95,98258.67,96652.03,98258.67,18100],["2024-09-30",98174.11,98174.11,94707.15,95721.87,17000],["2024-10-01",95637.31,96398.35,95637.31,96398.35,9700],["2024-10-02",98089.55,98089.55,96821.15,97666.75,10800],["2024-10-03",95721.87,96905.71,95721.87,96398.35,12600],["2024-10-04",94707.15,95129.95,92170.36,92677.71,16400],["2024-10-07",92677.71,95552.75,92593.15,95129.95,14000],["2024-10-08",95552.75,96313.79,95552.75,95806.43,9700],["2024-10-09",96229.23,100626.35,95129.95,99780.75,21900],["2024-10-10",100626.35,100626.35,97920.43,97920.43,4500],["2024-10-11",97920.43,98174.11,97920.43,97920.43,6300],["2024-10-14",98258.67,98258.67,97497.63,97582.19,2300],["2024-10-15",97243.95,97243.95,96398.35,97243.95,3100],["2024-10-16",97666.75,98935.15,97666.75,98089.55,5000],["2024-10-17",98089.55,98089.55,97666.75,97835.87,1100],["2024-10-18",98850.59,98850.59,97751.31,97920.43,2900],["2024-10-21",98850.59,99696.19,97666.75,97666.75,5100],["2024-10-22",97582.19,98258.67,96398.35,97582.19,6100],["2024-10-23",98512.35,98935.15,96482.91,98089.55,3500],["2024-10-24",98089.55,98089.55,97666.75,97835.87,5500],["2024-10-25",97835.87,97835.87,97666.75,97835.87,7900],["2024-10-28",97751.31,97751.31,96736.59,96821.15,1100],["2024-10-29",96567.47,98089.55,96567.47,97243.95,5200],["2024-10-30",98089.55,98089.55,95468.19,96567.47,7000],["2024-10-31",98089.55,98089.55,96313.79,96821.15,6900],["2024-11-01",98089.55,98089.55,94368.91,96398.35,4500],["2024-11-04",94368.91,95721.87,94368.91,94538.03,73200],["2024-11-05",94538.03,95890.99,94453.47,94960.83,3700],["2024-11-06",95890.99,95890.99,94622.59,95468.19,6100],["2024-11-07",96060.11,96060.11,93861.55,94876.27,2000],["2024-11-08",95890.99,95890.99,94368.91,95383.63,7500],["2024-11-11",95383.63,95468.19,94284.35,95468.19,2300],["2024-11-12",96313.79,96398.35,94707.15,95552.75,5200],["2024-11-13",95129.95,95975.55,94876.27,95045.39,5200],["2024-11-14",94960.83,95806.43,94368.91,95552.75,7900],["2024-11-15",95552.75,95552.75,94284.35,95383.63,3500],["2024-11-18",95383.63,95383.63,90479.16,93438.75,9900],["2024-11-19",93015.95,94707.15,93015.95,94707.15,800],["2024-11-20",94538.03,94538.03,94368.91,94368.91,1900],["2024-11-21",94368.91,94368.91,94368.91,94368.91,1200],["2024-11-22",94368.91,94622.59,93607.87,94368.91,2800],["2024-11-25",94284.35,94368.91,94284.35,94368.91,3800],["2024-11-26",94453.47,94622.59,94368.91,94622.59,1100],["2024-11-27",94622.59,94622.59,94538.03,94622.59,5500],["2024-11-28",94538.03,94960.83,94538.03,94960.83,2400],["2024-11-29",95129.95,95552.75,94030.67,95552.75,4600],["2024-12-02",96567.47,96567.47,95721.87,96229.23,2900],["2024-12-03",96229.23,96398.35,95975.55,96398.35,8000],["2024-12-04",95721.87,95721.87,95383.63,95552.75,4100],["2024-12-05",95468.19,96144.67,93015.95,96144.67,1600],["2024-12-06",96144.67,96398.35,95975.55,96313.79,3300],["2024-12-09",94791.71,96398.35,94791.71,96398.35,4200],["2024-12-10",96398.35,96398.35,95552.75,95552.75,1100],["2024-12-11",95637.31,95975.55,95552.75,95890.99,2900],["2024-12-12",95890.99,95890.99,95299.07,95806.43,2000],["2024-12-13",94960.83,96060.11,94876.27,95806.43,4400],["2024-12-16",94453.47,95383.63,94453.47,95129.95,4100],["2024-12-17",94453.47,95975.55,94453.47,95975.55,4300],["2024-12-18",95975.55,95975.55,95975.55,95975.55,600],["2024-12-19",95975.55,95975.55,94791.71,95806.43,1100],["2024-12-20",96060.11,98089.55,96060.11,96990.27,9700],["2024-12-23",96990.27,98935.15,96398.35,96990.27,5300],["2024-12-24",98174.11,98174.11,96398.35,97243.95,3400],["2024-12-25",98089.55,98850.59,97666.75,97920.43,3700],["2024-12-26",98089.55,98258.67,98004.99,98004.99,2800],["2024-12-27",98089.55,98089.55,96398.35,97920.43,9000],["2024-12-30",97920.43,97920.43,96821.15,97497.63,3700],["2024-12-31",97413.07,97413.07,97413.07,97413.07,2200],["2025-01-02",97413.07,97413.07,97413.07,97413.07,7900],["2025-01-03",97413.07,97413.07,97413.07,97413.07,0],["2025-01-06",97243.95,97666.75,97243.95,97243.95,5400],["2025-01-07",97920.43,97920.43,96398.35,97920.43,3200],["2025-01-08",97920.43,98089.55,97243.95,98089.55,3200],["2025-01-09",98089.55,98089.55,97243.95,97243.95,7100],["2025-01-10",97328.51,97328.51,96313.79,96313.79,1000],["2025-01-13",97751.31,97751.31,97243.95,97243.95,500],["2025-01-14",97243.95,97582.19,97243.95,97243.95,2800],["2025-01-15",96398.35,97243.95,96398.35,97243.95,2900],["2025-01-16",97159.39,97159.39,96905.71,97159.39,1000],["2025-01-17",97159.39,97243.95,96482.91,96482.91,4800],["2025-01-20",96313.79,97243.95,96313.79,96398.35,6000],["2025-01-21",98174.11,98850.59,96398.35,96652.03,3500],["2025-01-22",96652.03,98596.91,96567.47,97666.75,7800],["2025-01-23",97243.95,98089.55,96398.35,97074.83,5400],["2025-01-24",97835.87,97835.87,96482.91,97582.19,2100],["2025-02-03",97243.95,97243.95,93015.95,96821.15,11900],["2025-02-04",96821.15,96821.15,95975.55,95975.55,5800],["2025-02-05",96060.11,96821.15,93015.95,96060.11,9100],["2025-02-06",96229.23,96398.35,96060.11,96060.11,19900],["2025-02-07",96398.35,97074.83,96229.23,96229.23,600],["2025-02-10",96905.71,97243.95,96229.23,96229.23,11300],["2025-02-11",96736.59,96736.59,94876.27,95468.19,14500],["2025-02-12",94960.83,96144.67,94960.83,95214.51,16400],["2025-02-13",95214.51,95299.07,94876.27,95045.39,13700],["2025-02-14",95552.75,95552.75,95299.07,95552.75,27700],["2025-02-17",95552.75,95975.55,95552.75,95975.55,29600],["2025-02-18",96398.35,96398.35,95552.75,95890.99,30600],["2025-02-19",95890.99,96821.15,95890.99,96821.15,8700],["2025-02-20",97666.75,98089.55,97666.75,98089.55,35500],["2025-02-21",98512.35,98850.59,98089.55,98766.03,4900],["2025-02-24",98766.03,99188.83,97666.75,98343.23,15800],["2025-02-25",98089.55,98089.55,97243.95,97497.63,6000],["2025-02-26",97497.63,97582.19,97243.95,97243.95,13800],["2025-02-27",97243.95,98089.55,97243.95,97666.75,4300],["2025-02-28",96990.27,97582.19,96990.27,97497.63,14700],["2025-03-03",97497.63,97835.87,97413.07,97497.63,11100],["2025-03-04",97159.39,97666.75,97159.39,97497.63,5700],["2025-03-05",97497.63,97582.19,97328.51,97582.19,3400],["2025-03-06",97497.63,97751.31,97328.51,97751.31,1400],["2025-03-07",97413.07,98004.99,97328.51,98004.99,5400],["2025-03-10",97751.31,98004.99,97582.19,97666.75,3500],["2025-03-11",97497.63,97497.63,96482.91,96736.59,11400],["2025-03-12",97920.43,97920.43,96736.59,96736.59,3400],["2025-03-13",96821.15,96821.15,96144.67,96398.35,9400],["2025-03-14",96482.91,96821.15,96060.11,96652.03,2300],["2025-03-17",96736.59,97243.95,95975.55,96652.03,2600],["2025-03-18",95890.99,96060.11,95552.75,95637.31,13600],["2025-03-19",95383.63,95552.75,95129.95,95552.75,10300],["2025-03-20",97243.95,97243.95,94707.15,94707.15,2100],["2025-03-21",95552.75,95975.55,95552.75,95721.87,700],["2025-03-24",95721.87,95721.87,94876.27,95299.07,4500],["2025-03-25",96229.23,96229.23,95975.55,96229.23,900],["2025-03-26",96229.23,96736.59,96229.23,96736.59,4700],["2025-03-27",95129.95,96821.15,94707.15,96821.15,2900],["2025-03-28",96736.59,96736.59,96652.03,96652.03,300],["2025-03-31",95721.87,96482.91,95637.31,95721.87,4100],["2025-04-01",95721.87,96060.11,95721.87,95806.43,4100],["2025-04-02",95552.75,95637.31,95383.63,95552.75,4000],["2025-04-03",88872.52,93861.55,88872.52,90479.16,27700],["2025-04-04",84221.72,89464.44,84221.72,87519.56,16600],["2025-04-08",87519.56,87519.56,81431.24,81431.24,38500],["2025-04-09",75850.28,81262.12,75765.72,80331.96,16000],["2025-04-10",85912.92,85912.92,85912.92,85912.92,38500],["2025-04-11",90479.16,90479.16,85912.92,86673.96,14600],["2025-04-14",87012.2,88787.96,87012.2,88534.28,13700],["2025-04-15",89971.8,89971.8,87096.76,88280.6,6900],["2025-04-16",87096.76,88280.6,86673.96,86673.96,2600],["2025-04-17",86251.16,87181.32,86251.16,86927.64,2500],["2025-04-18",86420.28,87519.56,86420.28,87519.56,5300],["2025-04-21",88196.04,88449.72,85405.56,87519.56,20800],["2025-04-22",87519.56,87519.56,85405.56,87096.76,8400],["2025-04-23",87942.36,87942.36,86251.16,86673.96,24100],["2025-04-24",84982.76,86251.16,84982.76,85405.56,24500],["2025-04-25",85405.56,85405.56,84559.96,85405.56,8200],["2025-04-28",85405.56,87942.36,85405.56,86673.96,2700],["2025-04-29",86673.96,87181.32,86251.16,86251.16,10700],["2025-05-05",87857.8,87857.8,85405.56,86927.64,2300],["2025-05-06",86927.64,86927.64,86758.52,86927.64,18000],["2025-05-07",86927.64,86927.64,86758.52,86758.52,900],["2025-05-08",87096.76,87096.76,86758.52,87012.2,29300],["2025-05-09",87096.76,87519.56,85574.68,87012.2,38300],["2025-05-12",87350.44,87519.56,86673.96,87096.76,4900],["2025-05-13",86758.52,87773.24,86420.28,86673.96,41500],["2025-05-14",86758.52,87096.76,86758.52,86758.52,20400],["2025-05-15",87096.76,87096.76,85997.48,86251.16,18000],["2025-05-16",87096.76,87096.76,85405.56,86758.52,1200],["2025-05-19",86758.52,86758.52,86082.04,86251.16,16900],["2025-05-20",85828.36,86758.52,85490.12,86251.16,31600],["2025-05-21",86251.16,86673.96,86082.04,86251.16,21500],["2025-05-22",85574.68,86420.28,85405.56,86420.28,8200],["2025-05-23",85912.92,86251.16,85912.92,86251.16,14000],["2025-05-26",86251.16,86843.08,86166.6,86166.6,21400],["2025-05-27",86166.6,86420.28,85997.48,86251.16,13400],["2025-05-28",86335.72,87265.88,86251.16,86420.28,11400],["2025-05-29",86589.4,87012.2,86504.84,86504.84,11400],["2025-05-30",86589.4,87265.88,86504.84,86673.96,20300],["2025-06-02",88618.84,88618.84,87519.56,87942.36,12500],["2025-06-03",88787.96,90901.96,88534.28,90310.04,11700],["2025-06-04",91409.32,93861.55,91409.32,92001.24,44100],["2025-06-05",91409.32,91916.68,91324.76,91409.32,10900],["2025-06-06",91663.0,91832.12,90056.36,90225.48,9700],["2025-06-09",88787.96,90563.72,88787.96,90394.6,1700],["2025-06-10",90394.6,90479.16,89633.56,89633.56,11100],["2025-06-11",89633.56,89971.8,89633.56,89718.12,1500],["2025-06-12",92762.27,92762.27,89633.56,90817.4,6000],["2025-06-13",91747.56,91747.56,86251.16,88787.96,7700],["2025-06-16",88957.08,90140.92,88957.08,90140.92,2900],["2025-06-17",90394.6,90732.84,90225.48,90732.84,4600],["2025-06-18",90732.84,90901.96,90732.84,90732.84,4400],["2025-06-19",90901.96,90901.96,90732.84,90901.96,6000],["2025-06-20",91747.56,91747.56,91324.76,91324.76,5100],["2025-06-23",93015.95,93015.95,89633.56,91324.76,6200],["2025-06-24",91324.76,91324.76,90732.84,90901.96,3100],["2025-06-25",91324.76,93438.75,90648.28,92508.59,17300],["2025-06-26",92931.39,94622.59,92931.39,93523.31,18200],["2025-06-27",94622.59,94622.59,93015.95,93438.75,8800],["2025-06-30",93438.75,93692.43,93438.75,93438.75,12500],["2025-07-01",92931.39,93015.95,92508.59,92508.59,12500],["2025-07-02",92254.92,93015.95,92254.92,92508.59,8100],["2025-07-03",92593.15,93861.55,92170.36,92170.36,23200],["2025-07-04",92254.92,93015.95,92254.92,93015.95,5800],["2025-07-07",92593.15,92931.39,92339.48,92931.39,6400],["2025-07-08",92508.59,93015.95,92424.04,92677.71,7000],["2025-07-09",93100.51,93100.51,92339.48,92424.04,3800],["2025-07-10",92424.04,92931.39,92424.04,92931.39,3300],["2025-07-11",92931.39,92931.39,91832.12,92085.8,9600],["2025-07-14",91409.32,92508.59,91324.76,92254.92,5500],["2025-07-15",92508.59,92593.15,92170.36,92170.36,7300],["2025-07-16",91663.0,92846.83,91578.44,92846.83,1600],["2025-07-17",91832.12,92170.36,91747.56,92170.36,13800],["2025-07-18",92170.36,92170.36,91747.56,92170.36,25500],["2025-07-21",92677.71,94368.91,92593.15,93354.19,50400],["2025-07-22",93015.95,93438.75,92593.15,93354.19,7800],["2025-07-23",94030.67,94538.03,93523.31,93776.99,12000],["2025-07-24",93776.99,93861.55,93015.95,93776.99,15700],["2025-07-25",93861.55,93861.55,93354.19,93692.43,3200],["2025-07-28",93861.55,93861.55,93607.87,93607.87,9000],["2025-07-29",93692.43,93692.43,91493.88,91493.88,19700],["2025-07-30",92085.8,92170.36,91578.44,92170.36,7900],["2025-07-31",92001.24,93100.51,92001.24,92170.36,6100],["2025-08-01",92170.36,92677.71,92170.36,92254.92,6100],["2025-08-04",92170.36,92677.71,92170.36,92254.92,6600],["2025-08-05",92593.15,92677.71,92254.92,92254.92,4800],["2025-08-06",92339.48,92593.15,92085.8,92593.15,9500],["2025-08-07",92339.48,92762.27,92170.36,92508.59,5800],["2025-08-08",92254.92,92593.15,92254.92,92424.04,5300],["2025-08-11",92424.04,93438.75,92254.92,92593.15,11400],["2025-08-12",93015.95,93185.07,92254.92,93100.51,13100],["2025-08-13",93100.51,93523.31,93100.51,93438.75,8500],["2025-08-14",93185.07,93861.55,93185.07,93861.55,8500],["2025-08-15",93692.43,93692.43,93015.95,93607.87,3100],["2025-08-18",93015.95,93523.31,92846.83,93438.75,13500],["2025-08-19",93354.19,93523.31,93100.51,93269.63,16000],["2025-08-20",93438.75,93438.75,92593.15,93185.07,12700],["2025-08-21",93438.75,93438.75,92593.15,92593.15,7500],["2025-08-22",92593.15,92593.15,90901.96,91747.56,24500],["2025-08-25",92170.36,92339.48,90986.52,90986.52,5400],["2025-08-26",90648.28,90732.84,90310.04,90394.6,27600],["2025-08-27",91071.08,91324.76,89887.24,90056.36,26300],["2025-08-28",92508.59,92508.59,90225.48,91240.2,14700],["2025-08-29",91240.2,91240.2,90901.96,90901.96,1900],["2025-09-03",90901.96,91324.76,90479.16,90479.16,12000],["2025-09-04",90563.72,90901.96,90225.48,90479.16,24600],["2025-09-05",90479.16,90648.28,90394.6,90394.6,11900],["2025-09-08",90140.92,90479.16,89718.12,89887.24,10000],["2025-09-09",89887.24,90056.36,89887.24,89887.24,3500],["2025-09-10",89971.8,89971.8,89633.56,89633.56,11500],["2025-09-11",88957.08,88957.08,87857.8,88703.4,16000],["2025-09-12",88787.96,90056.36,88787.96,88787.96,21200],["2025-09-15",90394.6,90394.6,89210.76,89549.0,7300],["2025-09-16",89633.56,90056.36,89379.88,89549.0,13000],["2025-09-17",89633.56,89633.56,89210.76,89210.76,10500],["2025-09-18",89295.32,89295.32,89041.64,89126.2,11800],["2025-09-19",89549.0,89549.0,88703.4,88703.4,9500],["2025-09-22",87942.36,88618.84,87942.36,88618.84,16700],["2025-09-23",88618.84,88787.96,88618.84,88787.96,3300],["2025-09-24",89549.0,89549.0,88703.4,88787.96,3200],["2025-09-25",88787.96,88872.52,88787.96,88787.96,2400],["2025-09-26",89295.32,90479.16,89126.2,89126.2,5700],["2025-09-29",89126.2,89126.2,89041.64,89126.2,6600],["2025-09-30",89379.88,89549.0,88111.48,88534.28,8600],["2025-10-01",88787.96,88787.96,87942.36,88196.04,14200],["2025-10-02",88196.04,88196.04,87942.36,88196.04,7000],["2025-10-03",87942.36,88787.96,87942.36,88026.92,8100],["2025-10-06",88111.48,89041.64,88111.48,88449.72,7200],["2025-10-07",88280.6,88534.28,88280.6,88449.72,12100],["2025-10-08",88703.4,89633.56,88534.28,88787.96,6500],["2025-10-09",88787.96,89549.0,88787.96,88872.52,10400],["2025-10-10",88872.52,89210.76,88872.52,89041.64,5700],["2025-10-13",89041.64,89210.76,88787.96,88787.96,31900],["2025-10-14",88787.96,89633.56,88618.84,88703.4,11700],["2025-10-15",88872.52,88872.52,88618.84,88618.84,12400],["2025-10-16",89041.64,89041.64,88787.96,88872.52,1600],["2025-10-17",88957.08,89633.56,88957.08,89379.88,12700],["2025-10-20",89295.32,91155.64,87519.56,88280.6,14200],["2025-10-21",89802.68,90986.52,89295.32,90986.52,48800],["2025-10-22",90986.52,91240.2,90648.28,90648.28,3300],["2025-10-23",91324.76,93523.31,91324.76,93438.75,61700],["2025-10-24",93692.43,93692.43,92170.36,93185.07,19900],["2025-10-27",93861.55,93861.55,93015.95,93523.31,16900],["2025-10-28",93269.63,93438.75,92424.04,92931.39,21400],["2025-10-29",93776.99,93776.99,93015.95,93354.19,19200],["2025-10-30",93354.19,93354.19,92762.27,93354.19,6800],["2025-10-31",93015.95,93776.99,92846.83,93607.87,33000],["2025-11-03",93354.19,94284.35,93354.19,93523.31,17100],["2025-11-04",94284.35,95468.19,93438.75,94115.23,53900],["2025-11-05",94707.15,95383.63,94368.91,94707.15,48800],["2025-11-06",95721.87,95721.87,94368.91,94622.59,23700],["2025-11-07",94622.59,94622.59,92931.39,92931.39,29400],["2025-11-10",93861.55,93946.11,92593.15,92593.15,25900],["2025-11-11",92593.15,92931.39,91832.12,92001.24,56100],["2025-11-12",93100.51,93100.51,91747.56,91747.56,35800],["2025-11-13",91832.12,91832.12,90310.04,90563.72,62200],["2025-11-14",89802.68,91240.2,89802.68,90648.28,55700],["2025-11-17",92384.48,92384.48,90374.14,90648.28,45400],["2025-11-18",90465.52,90465.52,87906.9,88089.66,58100],["2025-11-19",87267.24,88089.66,87267.24,87724.14,24500],["2025-11-20",87815.52,89368.97,87815.52,88729.31,12900],["2025-11-21",88729.31,89003.45,87724.14,88272.41,8800],["2025-11-24",88272.41,88455.17,87815.52,88272.41,16700],["2025-11-25",88272.41,88272.41,87724.14,87724.14,6900],["2025-11-26",87998.28,87998.28,87450.0,87815.52,7200],["2025-11-27",87541.38,88455.17,87267.24,88363.79,19600],["2025-11-28",88089.66,88455.17,88089.66,88363.79,5500],["2025-12-01",88363.79,88363.79,87632.76,87724.14,7400],["2025-12-02",87175.86,87450.0,85896.55,85896.55,28100],["2025-12-03",86262.07,86353.45,85805.17,85896.55,25400],["2025-12-04",85896.55,86262.07,85896.55,86262.07,13700],["2025-12-05",86262.07,86262.07,85896.55,86079.31,7400],["2025-12-08",86079.31,86444.83,85987.93,86353.45,13800],["2025-12-09",86627.59,86627.59,85165.52,86170.69,11600],["2025-12-10",86170.69,86901.72,85348.28,85805.17,8300],["2025-12-11",85896.55,85896.55,85165.52,85531.03,9500],["2025-12-12",85531.03,85531.03,85256.9,85256.9,12500],["2025-12-15",84982.76,85531.03,84982.76,85348.28,14000],["2025-12-16",85713.79,85896.55,85348.28,85896.55,32400],["2025-12-17",85622.41,85622.41,82789.66,84708.62,19000],["2025-12-18",85074.14,85074.14,84617.24,84617.24,7800],["2025-12-19",84617.24,84617.24,84068.97,84525.86,8200],["2025-12-22",84525.86,84800.0,84343.1,84343.1,17200],["2025-12-23",84434.48,84434.48,83612.07,83703.45,24600],["2025-12-24",83703.45,83703.45,82972.41,82972.41,14100],["2025-12-25",82972.41,82972.41,81875.86,81967.24,26000],["2025-12-26",81967.24,81967.24,80413.79,81144.83,48800],["2025-12-29",81144.83,81784.48,81144.83,81693.1,29352],["2025-12-30",81875.86,81875.86,81510.34,81784.48,10400],["2025-12-31",81784.48,81967.24,81601.72,81967.24,11300],["2026-01-05",82150.0,83155.17,82150.0,82698.28,26700],["2026-01-06",82789.66,82789.66,82241.38,82241.38,18300],["2026-01-07",82332.76,82606.9,82241.38,82606.9,18700],["2026-01-08",82698.28,83612.07,82698.28,83337.93,13100],["2026-01-09",83429.31,84068.97,82789.66,83155.17,16000],["2026-01-12",83429.31,83520.69,82241.38,83246.55,26800],["2026-01-13",83155.17,83429.31,83155.17,83155.17,20000],["2026-01-14",83155.17,83520.69,83155.17,83429.31,29400],["2026-01-15",83977.59,85074.14,83886.21,85074.14,29300],["2026-01-16",86627.59,86718.97,85074.14,85256.9,28600],["2026-01-19",85805.17,85805.17,84434.48,84525.86,15600],["2026-01-20",84525.86,84982.76,84160.34,84525.86,14300],["2026-01-21",85256.9,87267.24,84617.24,86810.34,67400],["2026-01-22",87358.62,89734.48,87358.62,89551.72,92700],["2026-01-23",89368.97,91836.21,89368.97,90922.41,97700],["2026-01-26",90922.41,90922.41,87724.14,87724.14,41300],["2026-01-27",89186.21,89186.21,86353.45,87541.38,26800],["2026-01-28",87541.38,87541.38,86810.34,86901.72,12200],["2026-01-29",87541.38,88089.66,87267.24,87632.76,16100],["2026-01-30",87998.28,89277.59,87906.9,89094.83,27900],["2026-02-02",88363.79,88637.93,88181.03,88181.03,8200],["2026-02-03",88181.03,88637.93,87998.28,88181.03,16200],["2026-02-04",88089.66,88272.41,87998.28,87998.28,9100],["2026-02-05",88363.79,88637.93,87175.86,87815.52,24800],["2026-02-06",86901.72,87724.14,86079.31,86810.34,59300],["2026-02-09",87084.48,87267.24,86170.69,86810.34,7500],["2026-02-10",86810.34,86810.34,86262.07,86353.45,3800],["2026-02-11",86353.45,87724.14,86353.45,86810.34,10400],["2026-02-12",87267.24,88181.03,86993.1,87724.14,8300],["2026-02-13",88455.17,88455.17,87724.14,88089.66,4900],["2026-02-23",88181.03,89277.59,88181.03,88729.31,19800],["2026-02-24",88729.31,89460.34,88729.31,89277.59,10600],["2026-02-25",89277.59,89368.97,88181.03,88272.41,19800],["2026-02-26",87998.28,88272.41,87724.14,88272.41,37500],["2026-02-27",88272.41,88637.93,88181.03,88637.93,14600],["2026-03-02",89734.48,89734.48,88637.93,88820.69,18500],["2026-03-03",88272.41,88637.93,87358.62,87358.62,20100],["2026-03-04",87815.52,87815.52,86262.07,86536.21,18200],["2026-03-05",86901.72,89094.83,86810.34,87541.38,31300],["2026-03-06",87541.38,87541.38,86810.34,87084.48,19800],["2026-03-09",85439.66,85439.66,81418.97,82332.76,34700],["2026-03-10",82698.28,86627.59,82698.28,84525.86,19200],["2026-03-11",84525.86,84891.38,84525.86,84800.0,12200],["2026-03-12",84800.0,84800.0,84251.72,84800.0,7500],["2026-03-13",84800.0,84800.0,83977.59,84434.48,8900],["2026-03-16",84434.48,84434.48,83429.31,83886.21,13800],["2026-03-17",83886.21,84525.86,83886.21,84068.97,6700],["2026-03-18",84068.97,84525.86,83703.45,84160.34,6300],["2026-03-19",84160.34,84160.34,83703.45,84160.34,12700],["2026-03-20",83703.45,84160.34,83703.45,84160.34,4000],["2026-03-23",84068.97,84068.97,83063.79,83155.17,13000],["2026-03-24",83155.17,83429.31,83063.79,83337.93,16700],["2026-03-25",82789.66,83612.07,82606.9,83612.07,14500],["2026-03-26",83612.07,83612.07,83155.17,83155.17,9700],["2026-03-27",83155.17,83429.31,83155.17,83155.17,3700],["2026-03-30",83794.83,83794.83,82606.9,83063.79,11400],["2026-03-31",83063.79,83063.79,82972.41,82972.41,3700],["2026-04-01",83063.79,83246.55,82698.28,82972.41,12100],["2026-04-02",82881.03,82972.41,82698.28,82881.03,11200],["2026-04-03",83063.79,83155.17,82789.66,83063.79,4900],["2026-04-06",83612.07,83612.07,83063.79,83155.17,9400],["2026-04-07",83155.17,83612.07,82972.41,82972.41,6700],["2026-04-08",83612.07,83612.07,83155.17,83520.69,10200],["2026-04-09",83520.69,83520.69,81875.86,83063.79,7200],["2026-04-10",83612.07,83612.07,83063.79,83155.17,6600],["2026-04-13",83155.17,83612.07,83063.79,83063.79,5400],["2026-04-14",83155.17,83612.07,83063.79,83063.79,14200],["2026-04-15",83155.17,83520.69,83063.79,83063.79,8000],["2026-04-16",83337.93,83794.83,83155.17,83520.69,13700],["2026-04-17",83520.69,83520.69,83155.17,83155.17,5300],["2026-04-20",83063.79,83155.17,82881.03,83063.79,19100],["2026-04-21",88637.93,88637.93,85439.66,86536.21,78900],["2026-04-22",86536.21,86536.21,85348.28,85348.28,5200],["2026-04-23",85348.28,85439.66,84068.97,84068.97,12600],["2026-04-24",84068.97,86718.97,84068.97,86353.45,31000],["2026-04-28",85896.55,86536.21,84617.24,85896.55,16500],["2026-04-29",85896.55,85896.55,85074.14,85074.14,6200],["2026-05-04",85074.14,85074.14,84708.62,84800.0,12500],["2026-05-05",84617.24,84708.62,84251.72,84525.86,22600],["2026-05-06",84525.86,85348.28,84525.86,84525.86,23500],["2026-05-07",84525.86,84708.62,84525.86,84525.86,5300],["2026-05-08",84525.86,84525.86,84251.72,84525.86,19200],["2026-05-11",84617.24,84617.24,84434.48,84434.48,21500],["2026-05-12",84434.48,84525.86,83886.21,83977.59,10000],["2026-05-13",85165.52,85165.52,83977.59,84068.97,8600],["2026-05-14",84982.76,84982.76,84068.97,84068.97,15300],["2026-05-15",84068.97,84343.1,84068.97,84068.97,10500],["2026-05-18",83977.59,84068.97,83703.45,83886.21,14500],["2026-05-19",83977.59,83977.59,83520.69,83794.83,14400],["2026-05-20",84525.86,84525.86,83429.31,83520.69,22400],["2026-05-21",84343.1,84343.1,83429.31,83429.31,9100],["2026-05-22",83429.31,83429.31,82972.41,83246.55,17000],["2026-05-25",83246.55,83520.69,83063.79,83337.93,3400],["2026-05-26",83337.93,83337.93,83155.17,83155.17,11900],["2026-05-27",83246.55,84434.48,83155.17,83337.93,8800],["2026-05-28",83337.93,83977.59,83063.79,83155.17,13300],["2026-05-29",83155.17,83155.17,82972.41,82972.41,3600],["2026-06-01",83155.17,83155.17,82606.9,83155.17,19600],["2026-06-02",84434.48,84434.48,83063.79,83155.17,5100],["2026-06-03",83155.17,83520.69,82972.41,83246.55,9000],["2026-06-04",83612.07,83612.07,82972.41,83612.07,9100],["2026-06-05",83520.69,84343.1,83520.69,84251.72,25000],["2026-06-08",84160.34,84251.72,83977.59,83977.59,11000],["2026-06-09",83612.07,83977.59,83155.17,83977.59,10500],["2026-06-10",84251.72,84251.72,83337.93,83429.31,3800],["2026-06-11",83337.93,83886.21,83155.17,83886.21,10300],["2026-06-12",83977.59,83977.59,83520.69,83977.59,6000],["2026-06-15",84434.48,84525.86,84160.34,84434.48,13200],["2026-06-16",84434.48,84434.48,84343.1,84343.1,9800],["2026-06-17",84343.1,84708.62,84068.97,84068.97,8800],["2026-06-18",84068.97,84708.62,84068.97,84525.86,10800],["2026-06-19",84525.86,85256.9,84434.48,84800.0,15700],["2026-06-22",84800.0,84982.76,84343.1,84708.62,12300],["2026-06-23",84800.0,84800.0,84617.24,84617.24,11400],["2026-06-24",84617.24,84708.62,84434.48,84525.86,15200],["2026-06-25",85896.55,88637.93,85896.55,88546.55,54700],["2026-06-26",88455.17,88455.17,86718.97,86718.97,13700],["2026-06-29",86627.59,86627.59,86170.69,86444.83,13900],["2026-06-30",86444.83,86718.97,86353.45,86444.83,28400],["2026-07-01",87175.86,87175.86,85896.55,86444.83,31900],["2026-07-02",86536.21,87450.0,86444.83,86810.34,42200],["2026-07-03",86810.34,87175.86,86718.97,86993.1,33500],["2026-07-06",87084.48,88181.03,86810.34,86810.34,37600],["2026-07-07",86810.34,87450.0,86810.34,86993.1,34700],["2026-07-08",87084.48,87358.62,86810.34,86901.72,6400],["2026-07-09",86901.72,86901.72,86353.45,86444.83,26400],["2026-07-10",87267.24,87267.24,86444.83,86718.97,10600],["2026-07-13",86718.97,86810.34,86170.69,86627.59,22900],["2026-07-14",86627.59,86718.97,86079.31,86718.97,16600],["2026-07-15",86810.34,87175.86,86627.59,86627.59,16600],["2026-07-16",86627.59,86810.34,86170.69,86718.97,31200],["2026-07-17",86810.34,86901.72,86444.83,86901.72,22900],["2026-07-20",86901.72,86901.72,85896.55,86079.31,38700],["2026-07-21",85896.55,86262.07,85896.55,86079.31,24300],["2026-07-22",86079.31,86170.69,85439.66,85805.17,49700],["2026-07-23",85896.55,85896.55,84434.48,84982.76,39500],["2026-07-24",84982.76,84982.76,84434.48,84800.0,38500],["2026-07-27",84200.0,84600.0,83800.0,83900.0,51100],["2026-07-28",84300.0,84400.0,82900.0,82900.0,33900],["2026-07-29",83500.0,83500.0,82900.0,83000.0,26200],["2026-07-30",83400.0,84400.0,83400.0,83600.0,26300],["2026-07-31",83400.0,83500.0,82900.0,83400.0,19500],["2026-08-03",83700.0,84100.0,82900.0,83400.0,30100],["2026-08-04",82700.0,83400.0,82100.0,82900.0,48500],["2026-08-05",82900.0,82900.0,82100.0,82500.0,25500],["2026-08-06",82400.0,82500.0,82200.0,82500.0,24400],["2026-08-07",82500.0,83000.0,82400.0,82600.0,21800],["2026-08-10",82600.0,83300.0,82600.0,82600.0,30000],["2026-08-11",82700.0,82700.0,82400.0,82400.0,23400],["2026-08-12",82400.0,82500.0,82200.0,82500.0,25500],["2026-08-13",82500.0,82600.0,82400.0,82500.0,15200],["2026-08-14",82500.0,83400.0,82500.0,82600.0,16200],["2026-08-17",82700.0,82900.0,82500.0,82900.0,8000],["2026-08-18",83000.0,83200.0,82700.0,82700.0,25700],["2026-08-19",82700.0,82800.0,82600.0,82700.0,18300],["2026-08-20",82800.0,82800.0,82600.0,82600.0,41100],["2026-08-21",83100.0,83100.0,82900.0,83000.0,14200],["2026-08-24",83500.0,83600.0,82700.0,82700.0,21000],["2026-08-25",82900.0,83800.0,82900.0,83000.0,36300],["2026-08-26",83100.0,83800.0,83000.0,83300.0,14600],["2026-08-27",83300.0,83500.0,83200.0,83400.0,4700],["2026-08-28",83400.0,83600.0,83100.0,83600.0,8100],["2026-09-03",83600.0,83900.0,83600.0,83700.0,12900],["2026-09-04",83700.0,84000.0,83500.0,83600.0,10200],["2026-09-07",83600.0,84100.0,83600.0,84100.0,8800],["2026-09-08",85000.0,85700.0,84700.0,85500.0,33600],["2026-09-09",85200.0,86300.0,85200.0,85500.0,22800],["2026-09-10",85900.0,85900.0,85500.0,85500.0,6900],["2026-09-11",85500.0,85500.0,84000.0,84000.0,9500],["2026-09-14",84100.0,84300.0,83700.0,84100.0,5900],["2026-09-15",83800.0,84200.0,83800.0,84100.0,5500],["2026-09-16",84100.0,84300.0,84000.0,84000.0,4000],["2026-09-17",84000.0,84000.0,83900.0,84000.0,9500],["2026-09-18",84000.0,84400.0,83900.0,84400.0,6900],["2026-09-21",84400.0,84400.0,84000.0,84200.0,5500],["2026-09-22",83800.0,84200.0,83800.0,84000.0,16400],["2026-09-23",84000.0,84000.0,83900.0,83900.0,6100],["2026-09-24",84000.0,84100.0,83600.0,83800.0,10300],["2026-09-25",83800.0,83800.0,83400.0,83600.0,6200],["2026-09-28",83500.0,83600.0,83100.0,83200.0,14700],["2026-09-29",83000.0,83200.0,83000.0,83100.0,11100],["2026-09-30",83000.0,83100.0,83000.0,83100.0,9500],["2026-10-01",83100.0,83600.0,83100.0,83400.0,6900],["2026-10-02",83400.0,84000.0,83400.0,83500.0,5500],["2026-10-05",83500.0,83600.0,83000.0,83100.0,13900],["2026-10-06",83600.0,83700.0,83100.0,83400.0,3900],["2026-10-07",83400.0,83600.0,83300.0,83400.0,13800],["2026-10-08",83400.0,83400.0,83000.0,83300.0,13000],["2026-10-09",83500.0,83700.0,83400.0,83700.0,11000],["2026-10-12",83700.0,83800.0,83400.0,83700.0,14400]]}