{"sym":"PDB","index":false,"bars":[["2015-08-03",6801.38,6908.77,6049.65,6049.65,235800],["2015-08-04",6264.43,6586.6,6085.44,6371.82,238500],["2015-08-05",6371.82,6407.61,6228.63,6371.82,295600],["2015-08-06",6407.61,6407.61,6228.63,6300.22,348100],["2015-08-07",6264.43,6264.43,6085.44,6121.24,159700],["2015-08-10",6013.85,6121.24,6013.85,6085.44,130448],["2015-08-11",6085.44,6157.04,6085.44,6121.24,156700],["2015-08-12",6121.24,6228.63,6121.24,6157.04,134452],["2015-08-13",6192.83,6228.63,6157.04,6192.83,146100],["2015-08-14",6192.83,6228.63,6085.44,6085.44,219400],["2015-08-17",6085.44,6192.83,6013.85,6121.24,289900],["2015-08-18",6085.44,6192.83,6085.44,6121.24,277101],["2015-08-19",6085.44,6264.43,6085.44,6157.04,302111],["2015-08-20",6157.04,6228.63,6085.44,6121.24,163300],["2015-08-21",6121.24,6192.83,6121.24,6157.04,133100],["2015-08-24",6121.24,6192.83,5548.49,5799.07,260879],["2015-08-25",5799.07,6049.65,5763.27,5834.87,115500],["2015-08-26",5799.07,6013.85,5799.07,5870.66,210511],["2015-08-27",5870.66,5942.26,5870.66,5870.66,144500],["2015-08-28",5906.46,5942.26,5799.07,5870.66,150000],["2015-08-31",5870.66,6085.44,5870.66,5942.26,130000],["2015-09-01",5942.26,5978.05,5834.87,5906.46,133200],["2015-09-03",5942.26,6013.85,5870.66,5942.26,112052],["2015-09-04",5942.26,6013.85,5906.46,5978.05,146600],["2015-09-07",6049.65,6157.04,6013.85,6085.44,144300],["2015-09-08",6085.44,6157.04,6085.44,6085.44,125400],["2015-09-09",6121.24,6157.04,6085.44,6121.24,141500],["2015-09-10",6085.44,6157.04,6049.65,6049.65,172103],["2015-09-11",6085.44,6157.04,6013.85,6085.44,130000],["2015-09-14",6085.44,6264.43,5978.05,6157.04,214500],["2015-09-15",6264.43,6264.43,6085.44,6121.24,179014],["2015-09-16",6192.83,6264.43,6121.24,6157.04,176600],["2015-09-17",6157.04,6192.83,6121.24,6157.04,119439],["2015-09-18",6192.83,6264.43,6192.83,6192.83,204800],["2015-09-21",6192.83,6264.43,6121.24,6157.04,216408],["2015-09-22",6157.04,6300.22,6157.04,6228.63,212500],["2015-09-23",6228.63,6371.82,6157.04,6264.43,240900],["2015-09-24",6300.22,6479.21,6264.43,6371.82,264147],["2015-09-25",6371.82,6479.21,6336.02,6479.21,241100],["2015-09-28",6479.21,6801.38,6443.41,6658.19,247800],["2015-09-29",6658.19,6693.99,6550.8,6658.19,255300],["2015-09-30",6658.19,6980.36,6586.6,6837.17,249200],["2015-10-01",6908.77,7517.31,6908.77,7517.31,430710],["2015-10-02",7696.3,7875.28,7553.11,7696.3,385250],["2015-10-05",7696.3,7696.3,7481.51,7517.31,334649],["2015-10-06",7481.51,7696.3,7409.92,7660.5,324220],["2015-10-07",7624.7,7696.3,7445.72,7517.31,361680],["2015-10-08",7517.31,7660.5,7481.51,7553.11,393000],["2015-10-09",7588.91,7588.91,7230.94,7517.31,290200],["2015-10-12",7517.31,7660.5,7445.72,7553.11,312700],["2015-10-13",7445.72,7624.7,7409.92,7553.11,316500],["2015-10-14",7553.11,7660.5,7517.31,7588.91,326300],["2015-10-15",7624.7,7624.7,7517.31,7588.91,362000],["2015-10-16",7588.91,7660.5,7517.31,7624.7,305500],["2015-10-19",7660.5,7803.69,7553.11,7803.69,366800],["2015-10-20",7875.28,8269.04,7875.28,8269.04,378600],["2015-10-21",8340.64,8448.03,8054.26,8054.26,384800],["2015-10-22",7839.48,7946.87,7660.5,7911.08,269600],["2015-10-23",7875.28,8233.25,7803.69,8018.47,371526],["2015-10-26",8054.26,8161.65,7982.67,8125.86,375500],["2015-10-27",8090.06,8233.25,7982.67,8197.45,392300],["2015-10-28",8197.45,8269.04,8090.06,8197.45,409500],["2015-10-29",8197.45,8233.25,8018.47,8197.45,390800],["2015-10-30",8233.25,8233.25,8125.86,8125.86,165300],["2015-11-02",8125.86,8161.65,7982.67,8018.47,208400],["2015-11-03",8018.47,8197.45,7946.87,8197.45,299129],["2015-11-04",8161.65,8877.59,8125.86,8877.59,466038],["2015-11-05",8877.59,9128.16,8805.99,9020.77,453900],["2015-11-06",9056.57,9092.37,8483.82,8698.6,536800],["2015-11-09",8591.21,8698.6,8304.84,8412.23,463200],["2015-11-10",8376.43,8483.82,7875.28,8054.26,539400],["2015-11-11",7982.67,8233.25,7875.28,8090.06,427738],["2015-11-12",8125.86,8161.65,7875.28,7946.87,211900],["2015-11-13",7946.87,8090.06,7875.28,7946.87,240900],["2015-11-16",7911.08,8161.65,7803.69,8054.26,280100],["2015-11-17",8054.26,8125.86,7982.67,8090.06,225900],["2015-11-18",8090.06,8125.86,8018.47,8054.26,331500],["2015-11-19",8054.26,8125.86,7946.87,8054.26,284700],["2015-11-20",8054.26,8161.65,8018.47,8090.06,289700],["2015-11-23",8090.06,8197.45,8018.47,8090.06,342700],["2015-11-24",8125.86,8197.45,7982.67,8090.06,359500],["2015-11-25",8090.06,8340.64,7982.67,8125.86,377000],["2015-11-26",8125.86,8269.04,8090.06,8125.86,391600],["2015-11-27",8161.65,8269.04,8090.06,8161.65,407600],["2015-11-30",8125.86,8197.45,8090.06,8125.86,372800],["2015-12-01",8125.86,8197.45,8090.06,8125.86,330000],["2015-12-02",8125.86,8233.25,8090.06,8197.45,384800],["2015-12-03",8233.25,8233.25,8125.86,8161.65,272800],["2015-12-04",8161.65,8161.65,7946.87,8090.06,409700],["2015-12-07",8054.26,8125.86,7946.87,8090.06,346600],["2015-12-08",8090.06,8197.45,8054.26,8125.86,220000],["2015-12-09",8161.65,8197.45,8018.47,8125.86,208400],["2015-12-10",8125.86,8125.86,7982.67,7982.67,225600],["2015-12-11",7982.67,8018.47,7982.67,7982.67,185000],["2015-12-14",7982.67,8018.47,7839.48,7875.28,148700],["2015-12-15",7875.28,7875.28,7123.55,7517.31,214200],["2015-12-16",7517.31,7767.89,7517.31,7767.89,306100],["2015-12-17",7839.48,8197.45,7803.69,8054.26,436600],["2015-12-18",7982.67,8018.47,7624.7,7732.09,161010],["2015-12-21",7624.7,7732.09,7588.91,7696.3,112900],["2015-12-22",7624.7,7696.3,7517.31,7588.91,147800],["2015-12-23",7660.5,7660.5,7517.31,7588.91,70200],["2015-12-24",7624.7,7624.7,7517.31,7553.11,80100],["2015-12-25",7891.31,7891.31,7477.95,7477.95,53700],["2015-12-28",7515.53,7515.53,6763.98,6763.98,63100],["2015-12-29",6763.98,7177.33,6763.98,7177.33,73600],["2015-12-30",7177.33,7327.64,7064.6,7327.64,74600],["2015-12-31",7440.38,7590.69,7440.38,7590.69,82100],["2016-01-04",7628.26,7778.57,7515.53,7515.53,27900],["2016-01-05",7139.75,7590.69,7139.75,7515.53,59400],["2016-01-06",7440.38,7553.11,7402.8,7553.11,81700],["2016-01-07",7515.53,7590.69,7440.38,7515.53,69900],["2016-01-08",7477.95,7515.53,7327.64,7515.53,29600],["2016-01-11",7477.95,7628.26,7440.38,7440.38,8900],["2016-01-12",7477.95,7665.84,7440.38,7590.69,60200],["2016-01-13",7590.69,7628.26,7477.95,7553.11,38800],["2016-01-14",7553.11,7590.69,7477.95,7590.69,34100],["2016-01-15",7477.95,7665.84,7477.95,7553.11,37000],["2016-01-18",7553.11,7553.11,7402.8,7440.38,27100],["2016-01-19",7515.53,7515.53,7365.22,7515.53,33700],["2016-01-20",7515.53,7553.11,7477.95,7553.11,19600],["2016-01-21",7440.38,7553.11,7402.8,7553.11,23900],["2016-01-22",7515.53,7515.53,7402.8,7515.53,11900],["2016-01-25",7477.95,7553.11,7440.38,7515.53,12500],["2016-01-26",7440.38,7477.95,7440.38,7477.95,13400],["2016-01-27",7440.38,7515.53,7402.8,7515.53,23300],["2016-01-28",7440.38,7515.53,7402.8,7515.53,22400],["2016-01-29",7515.53,7628.26,7477.95,7628.26,4200],["2016-02-01",7477.95,7778.57,7477.95,7590.69,12800],["2016-02-02",7477.95,7665.84,7477.95,7590.69,2200],["2016-02-03",7515.53,7590.69,7477.95,7590.69,1600],["2016-02-04",7402.8,7402.8,7402.8,7402.8,100],["2016-02-05",7515.53,7515.53,7515.53,7515.53,100],["2016-02-15",7553.11,7553.11,7553.11,7553.11,100],["2016-02-16",7515.53,7515.53,7515.53,7515.53,3000],["2016-02-17",7365.22,7477.95,7290.06,7477.95,14100],["2016-02-18",7290.06,7477.95,7177.33,7477.95,17400],["2016-02-19",7139.75,7440.38,7064.6,7440.38,10200],["2016-02-22",7477.95,7477.95,7177.33,7440.38,10900],["2016-02-23",7440.38,7440.38,7290.06,7440.38,2900],["2016-02-24",7365.22,7402.8,7327.64,7402.8,13800],["2016-02-25",7252.49,7402.8,7252.49,7365.22,10700],["2016-02-26",7327.64,7402.8,7327.64,7327.64,3700],["2016-02-29",7327.64,7327.64,7290.06,7290.06,10500],["2016-03-01",7252.49,7515.53,7177.33,7477.95,64000],["2016-03-02",7553.11,7891.31,7515.53,7891.31,112400],["2016-03-03",7891.31,8492.55,7891.31,8342.24,106599],["2016-03-04",8379.82,8417.39,8191.93,8191.93,105300],["2016-03-07",8191.93,8417.39,8191.93,8379.82,125282],["2016-03-08",8379.82,8379.82,8267.08,8267.08,112900],["2016-03-09",8267.08,8379.82,8229.51,8304.66,115664],["2016-03-10",8342.24,8417.39,8267.08,8379.82,109000],["2016-03-11",8304.66,8454.97,8229.51,8342.24,140000],["2016-03-14",8304.66,8492.55,8191.93,8417.39,129600],["2016-03-15",8454.97,8492.55,8304.66,8492.55,165121],["2016-03-16",8492.55,8530.13,8417.39,8530.13,121102],["2016-03-17",8530.13,8605.28,8454.97,8567.7,134745],["2016-03-18",8530.13,8567.7,8454.97,8492.55,117800],["2016-03-21",8642.86,8642.86,8454.97,8605.28,202000],["2016-03-22",8605.28,8718.02,8492.55,8718.02,222962],["2016-03-23",8718.02,9018.64,8680.44,8981.06,294200],["2016-03-24",8981.06,9093.79,8830.75,8905.9,227400],["2016-03-25",9018.64,9018.64,8718.02,8793.17,272900],["2016-03-28",8755.59,9018.64,8755.59,8981.06,219800],["2016-03-29",8943.48,8981.06,8793.17,8793.17,171800],["2016-03-30",8830.75,8830.75,8642.86,8793.17,184700],["2016-03-31",8718.02,8830.75,8605.28,8642.86,232200],["2016-04-01",8642.86,8642.86,8454.97,8567.7,167500],["2016-04-04",8567.7,8793.17,8492.55,8605.28,125702],["2016-04-05",8567.7,8718.02,8454.97,8642.86,167700],["2016-04-06",8605.28,8680.44,8530.13,8567.7,108200],["2016-04-07",8605.28,8755.59,8530.13,8642.86,163000],["2016-04-08",8605.28,8680.44,8492.55,8530.13,128400],["2016-04-11",8567.7,8680.44,8567.7,8680.44,123700],["2016-04-12",8642.86,8793.17,8605.28,8718.02,112900],["2016-04-13",8642.86,9018.64,8642.86,8830.75,177000],["2016-04-14",8755.59,8868.33,8718.02,8793.17,96600],["2016-04-15",8793.17,8830.75,8718.02,8718.02,92700],["2016-04-19",8680.44,8755.59,8567.7,8642.86,105500],["2016-04-20",8642.86,8793.17,8605.28,8605.28,105000],["2016-04-21",8605.28,8943.48,8567.7,8943.48,281282],["2016-04-22",9093.79,9507.15,9018.64,9507.15,469282],["2016-04-25",9582.3,9770.19,9431.99,9582.3,297105],["2016-04-26",9582.3,9619.88,9356.84,9507.15,231800],["2016-04-27",9431.99,9619.88,9244.1,9431.99,226000],["2016-04-28",9356.84,9394.41,9168.95,9244.1,210636],["2016-04-29",9206.53,9206.53,9018.64,9093.79,189620],["2016-05-04",9056.21,9319.26,8943.48,9131.37,327000],["2016-05-05",9131.37,9507.15,9056.21,9507.15,349800],["2016-05-06",9582.3,10446.59,9544.72,10070.81,614210],["2016-05-09",9995.66,10221.12,9695.03,10108.39,332216],["2016-05-10",10070.81,10296.28,9920.5,9958.08,246000],["2016-05-11",9920.5,9920.5,9507.15,9770.19,394480],["2016-05-12",9695.03,9958.08,9544.72,9657.46,194249],["2016-05-13",9619.88,9732.61,9507.15,9732.61,166000],["2016-05-16",9657.46,9770.19,9507.15,9695.03,172100],["2016-05-17",9695.03,9845.35,9507.15,9619.88,228600],["2016-05-18",9582.3,9657.46,9469.57,9507.15,153300],["2016-05-19",8830.75,9469.57,8830.75,9281.68,299900],["2016-05-20",9168.95,9356.84,8905.9,9018.64,219033],["2016-05-23",9018.64,9244.1,8981.06,9131.37,231100],["2016-05-24",9093.79,9394.41,9056.21,9394.41,322020],["2016-05-25",9356.84,9394.41,9056.21,9131.37,221200],["2016-05-26",9131.37,9244.1,8905.9,9093.79,221000],["2016-05-27",9018.64,9168.95,9018.64,9093.79,145110],["2016-05-30",9056.21,9168.95,8981.06,9131.37,163400],["2016-05-31",9131.37,9206.53,8943.48,9056.21,220630],["2016-06-01",9018.64,9206.53,8905.9,9018.64,200900],["2016-06-02",9018.64,9657.46,9018.64,9619.88,548602],["2016-06-03",9582.3,9619.88,9244.1,9431.99,182400],["2016-06-06",9356.84,9394.41,9168.95,9356.84,167900],["2016-06-07",9281.68,9356.84,9168.95,9206.53,164300],["2016-06-08",9206.53,9244.1,9018.64,9168.95,207400],["2016-06-09",9206.53,9469.57,9206.53,9394.41,433120],["2016-06-10",9394.41,9469.57,9206.53,9319.26,226600],["2016-06-13",9281.68,9319.26,9206.53,9281.68,274200],["2016-06-14",9244.1,9244.1,9168.95,9206.53,212508],["2016-06-15",9281.68,9319.26,9168.95,9281.68,307400],["2016-06-16",9281.68,9619.88,9244.1,9544.72,436310],["2016-06-17",9507.15,9657.46,9507.15,9544.72,204320],["2016-06-20",9544.72,9770.19,9544.72,9732.61,206213],["2016-06-21",9732.61,9732.61,9582.3,9657.46,173573],["2016-06-22",9732.61,10145.97,9732.61,10145.97,292422],["2016-06-23",10145.97,10258.7,9770.19,10258.7,243998],["2016-06-24",10258.7,10258.7,9244.1,9958.08,347600],["2016-06-27",9770.19,9770.19,9431.99,9732.61,89700],["2016-06-28",9695.03,9732.61,9619.88,9732.61,109600],["2016-06-29",9732.61,10145.97,9732.61,10033.23,131650],["2016-06-30",10033.23,10258.7,9958.08,10033.23,98800],["2016-07-01",10033.23,10070.81,9920.5,10033.23,65025],["2016-07-04",10070.81,10409.01,9958.08,10409.01,235835],["2016-07-05",10409.01,10446.59,10183.54,10258.7,139000],["2016-07-06",10070.81,10258.7,10070.81,10183.54,351408],["2016-07-07",10409.01,10822.36,10258.7,10634.48,432665],["2016-07-08",10634.48,10747.21,10484.17,10559.32,259150],["2016-07-11",10521.74,10521.74,9770.19,10145.97,150900],["2016-07-12",10145.97,10145.97,9770.19,9807.77,145300],["2016-07-13",10108.39,10108.39,9807.77,9807.77,120425],["2016-07-14",9807.77,9845.35,9507.15,9507.15,147400],["2016-07-15",9507.15,9507.15,9206.53,9507.15,70230],["2016-07-18",9770.19,9770.19,9431.99,9657.46,83300],["2016-07-19",9770.19,9845.35,9619.88,9657.46,39419],["2016-07-20",9657.46,9657.46,9206.53,9619.88,78400],["2016-07-21",9807.77,10446.59,9657.46,9845.35,117000],["2016-07-22",9695.03,9695.03,9469.57,9657.46,105900],["2016-07-25",9507.15,9770.19,9469.57,9507.15,33800],["2016-07-26",9507.15,9582.3,9394.41,9582.3,51500],["2016-07-27",9582.3,9657.46,9507.15,9619.88,23700],["2016-07-28",9544.72,9657.46,9356.84,9544.72,42912],["2016-07-29",9394.41,9544.72,9394.41,9394.41,15500],["2016-08-01",9319.26,9319.26,8905.9,9018.64,110020],["2016-08-02",9018.64,9093.79,8642.86,8793.17,106000],["2016-08-03",8793.17,9056.21,8793.17,9056.21,62800],["2016-08-04",9093.79,9093.79,8905.9,8981.06,39400],["2016-08-05",8642.86,8943.48,8642.86,8905.9,22600],["2016-08-08",8868.33,8943.48,8830.75,8905.9,11700],["2016-08-09",9018.64,9018.64,8793.17,8905.9,26000],["2016-08-10",8830.75,8905.9,8718.02,8905.9,36530],["2016-08-11",8905.9,9018.64,8755.59,9018.64,16300],["2016-08-12",9093.79,9168.95,8905.9,9018.64,18610],["2016-08-15",9018.64,9093.79,9018.64,9056.21,21300],["2016-08-16",9056.21,9695.03,9056.21,9619.88,101410],["2016-08-17",9732.61,9732.61,9582.3,9582.3,10240],["2016-08-18",9469.57,9469.57,9244.1,9356.84,10800],["2016-08-19",9206.53,9319.26,9093.79,9168.95,23610],["2016-08-22",9018.64,9244.1,8943.48,8943.48,63840],["2016-08-23",8642.86,9018.64,8642.86,9018.64,47300],["2016-08-24",9018.64,9056.21,9018.64,9056.21,22800],["2016-08-25",9018.64,9131.37,9018.64,9093.79,28830],["2016-08-26",9018.64,9131.37,8905.9,9093.79,49410],["2016-08-29",9093.79,9168.95,9018.64,9018.64,57110],["2016-08-30",9093.79,9093.79,9018.64,9018.64,23200],["2016-08-31",9018.64,9018.64,8905.9,8981.06,26920],["2016-09-01",8981.06,8981.06,8905.9,8943.48,17100],["2016-09-05",8943.48,9018.64,8830.75,8943.48,38100],["2016-09-06",9056.21,9168.95,8981.06,9018.64,45300],["2016-09-07",9244.1,9544.72,9206.53,9394.41,47700],["2016-09-08",9394.41,9394.41,9319.26,9394.41,19000],["2016-09-09",9469.57,9657.46,9431.99,9469.57,52410],["2016-09-12",9544.72,9544.72,9469.57,9544.72,31500],["2016-09-13",9770.19,9770.19,9582.3,9732.61,34600],["2016-09-14",9732.61,9732.61,9544.72,9657.46,29250],["2016-09-15",9695.03,9695.03,9507.15,9544.72,27400],["2016-09-16",9507.15,9544.72,9431.99,9544.72,17800],["2016-09-19",9619.88,9619.88,9394.41,9544.72,30208],["2016-09-20",9544.72,9544.72,9394.41,9469.57,11800],["2016-09-21",9507.15,9544.72,9394.41,9469.57,23330],["2016-09-22",9632.84,9632.84,9306.3,9592.02,16400],["2016-09-23",9510.39,9632.84,9469.57,9469.57,21700],["2016-09-26",9469.57,9469.57,9387.93,9428.75,47900],["2016-09-27",9469.57,9469.57,9347.12,9428.75,43700],["2016-09-28",9387.93,9387.93,9306.3,9306.3,17700],["2016-09-29",9306.3,9387.93,9265.48,9265.48,33400],["2016-09-30",9387.93,9387.93,9265.48,9306.3,28300],["2016-10-03",9306.3,9306.3,9183.85,9265.48,47900],["2016-10-04",9265.48,9265.48,9183.85,9224.67,30000],["2016-10-05",9224.67,9224.67,9143.03,9183.85,27330],["2016-10-06",9347.12,9347.12,9183.85,9224.67,27900],["2016-10-07",9143.03,9224.67,9102.21,9183.85,6500],["2016-10-10",9183.85,9183.85,9102.21,9102.21,8500],["2016-10-11",8979.76,9102.21,8979.76,9102.21,20500],["2016-10-12",9061.4,9061.4,8898.13,9061.4,9400],["2016-10-13",8979.76,9020.58,8938.95,8938.95,7500],["2016-10-14",8979.76,9306.3,8979.76,9183.85,30058],["2016-10-17",9183.85,9265.48,9183.85,9224.67,31100],["2016-10-18",9143.03,9265.48,9102.21,9224.67,10030],["2016-10-19",9265.48,9551.2,9265.48,9428.75,51400],["2016-10-20",9347.12,9347.12,9183.85,9183.85,25100],["2016-10-21",9183.85,9265.48,9183.85,9224.67,18610],["2016-10-24",9306.3,9428.75,9306.3,9347.12,43000],["2016-10-25",9347.12,9347.12,9224.67,9306.3,11200],["2016-10-26",9224.67,9387.93,9224.67,9306.3,38600],["2016-10-27",9265.48,9306.3,9224.67,9306.3,25400],["2016-10-28",9224.67,9265.48,9143.03,9265.48,10000],["2016-10-31",9265.48,9265.48,9143.03,9183.85,29800],["2016-11-01",9143.03,9224.67,9143.03,9224.67,8020],["2016-11-02",9183.85,9224.67,9143.03,9143.03,19700],["2016-11-03",9102.21,9102.21,9020.58,9102.21,13610],["2016-11-04",9102.21,9224.67,9061.4,9224.67,3810],["2016-11-07",9061.4,9183.85,9061.4,9183.85,12300],["2016-11-08",9102.21,9143.03,8979.76,9143.03,27901],["2016-11-09",9183.85,9183.85,8816.49,8898.13,63800],["2016-11-10",9102.21,9102.21,9061.4,9061.4,1000],["2016-11-11",8898.13,9020.58,8898.13,9020.58,6300],["2016-11-14",8816.49,9143.03,8816.49,9143.03,19200],["2016-11-15",9020.58,9020.58,8898.13,8979.76,1600],["2016-11-16",8979.76,9020.58,8898.13,8979.76,32001],["2016-11-17",8938.95,8979.76,8857.31,8857.31,5600],["2016-11-18",8816.49,8938.95,8816.49,8938.95,600],["2016-11-21",8857.31,8898.13,8816.49,8898.13,8900],["2016-11-22",8857.31,8857.31,8694.04,8857.31,14700],["2016-11-23",8734.86,8734.86,8367.51,8653.23,14600],["2016-11-24",8367.51,8571.59,8163.42,8530.78,24900],["2016-11-25",8326.69,8489.96,8163.42,8489.96,9900],["2016-11-28",9306.3,9306.3,8163.42,8449.14,6900],["2016-11-29",8367.51,8408.32,8285.87,8326.69,24300],["2016-11-30",8326.69,8367.51,8245.06,8367.51,18500],["2016-12-01",8326.69,8979.76,8326.69,8734.86,12100],["2016-12-02",8449.14,8571.59,8449.14,8449.14,9700],["2016-12-05",8326.69,8449.14,8326.69,8367.51,3200],["2016-12-06",8367.51,8367.51,8163.42,8204.24,19700],["2016-12-07",8040.97,8245.06,8040.97,8040.97,12400],["2016-12-08",8040.97,8040.97,8040.97,8040.97,4100],["2016-12-09",8040.97,8163.42,8040.97,8163.42,2900],["2016-12-12",8163.42,8204.24,8081.79,8204.24,19600],["2016-12-13",8122.6,8122.6,8081.79,8122.6,27300],["2016-12-14",8122.6,8204.24,8122.6,8204.24,6200],["2016-12-15",8122.6,8204.24,8081.79,8204.24,15700],["2016-12-16",8163.42,8204.24,8122.6,8163.42,14400],["2016-12-19",8122.6,8163.42,8122.6,8122.6,33700],["2016-12-20",8163.42,8571.59,8122.6,8245.06,77850],["2016-12-21",8489.96,8489.96,8163.42,8163.42,36700],["2016-12-22",8163.42,8163.42,8122.6,8122.6,13700],["2016-12-23",8163.42,8163.42,8040.97,8081.79,48710],["2016-12-26",8081.79,8163.42,8081.79,8122.6,1810],["2016-12-27",8122.6,8122.6,8122.6,8122.6,8720],["2016-12-28",8081.79,8122.6,8000.15,8122.6,13600],["2016-12-29",8081.79,8081.79,8040.97,8040.97,34100],["2016-12-30",8040.97,8163.42,7959.34,8163.42,59820],["2017-01-03",8081.79,8081.79,8040.97,8040.97,2710],["2017-01-04",8040.97,8040.97,8040.97,8040.97,32100],["2017-01-05",8040.97,8081.79,8040.97,8081.79,17000],["2017-01-06",8081.79,8163.42,7959.34,8000.15,34300],["2017-01-09",8040.97,8040.97,7877.7,7877.7,32800],["2017-01-10",7959.34,8653.23,7836.88,8040.97,40300],["2017-01-11",8163.42,8163.42,8040.97,8163.42,15000],["2017-01-12",8040.97,8122.6,8000.15,8122.6,5600],["2017-01-13",8122.6,8122.6,8081.79,8122.6,36500],["2017-01-16",8081.79,8081.79,7959.34,8040.97,16400],["2017-01-17",8000.15,8040.97,7959.34,7959.34,12000],["2017-01-18",7836.88,8040.97,7836.88,7959.34,7200],["2017-01-19",7959.34,8000.15,7959.34,8000.15,6300],["2017-01-20",8081.79,8122.6,7877.7,8081.79,26600],["2017-01-23",7918.52,8000.15,7918.52,7959.34,17700],["2017-01-24",7918.52,8122.6,7918.52,8122.6,14900],["2017-01-25",8122.6,8204.24,8000.15,8122.6,26300],["2017-02-02",7959.34,8081.79,7959.34,8081.79,29900],["2017-02-03",7959.34,8081.79,7918.52,8081.79,2600],["2017-02-06",8000.15,8040.97,7959.34,8000.15,1900],["2017-02-07",7959.34,8040.97,7959.34,7959.34,30400],["2017-02-08",7959.34,8000.15,7918.52,7959.34,17800],["2017-02-09",7959.34,7959.34,7836.88,7918.52,19000],["2017-02-10",7877.7,7959.34,7755.25,7836.88,24700],["2017-02-13",7796.07,7796.07,7796.07,7796.07,12800],["2017-02-14",7755.25,7836.88,7755.25,7796.07,10100],["2017-02-15",7877.7,7959.34,7877.7,7959.34,6910],["2017-02-16",7959.34,7959.34,7877.7,7877.7,9200],["2017-02-17",7877.7,7877.7,7755.25,7796.07,5600],["2017-02-20",7836.88,7959.34,7836.88,7836.88,19800],["2017-02-21",7918.52,7959.34,7877.7,7959.34,16700],["2017-02-22",7959.34,8040.97,7959.34,8040.97,37500],["2017-02-23",8000.15,8408.32,8000.15,8367.51,110160],["2017-02-24",8408.32,8571.59,8408.32,8408.32,22500],["2017-02-27",8449.14,8449.14,8367.51,8449.14,14500],["2017-02-28",8489.96,8489.96,8367.51,8367.51,12100],["2017-03-01",8245.06,8245.06,8122.6,8122.6,6900],["2017-03-02",8163.42,8245.06,8122.6,8122.6,27400],["2017-03-03",8122.6,8122.6,8000.15,8000.15,7420],["2017-03-06",8000.15,8163.42,7959.34,8081.79,31920],["2017-03-07",8081.79,8245.06,8040.97,8122.6,35200],["2017-03-08",8122.6,8367.51,8122.6,8285.87,45900],["2017-03-09",8285.87,8285.87,8245.06,8285.87,40200],["2017-03-10",8285.87,8285.87,8204.24,8245.06,37700],["2017-03-13",8245.06,8245.06,8081.79,8204.24,42800],["2017-03-14",8204.24,8204.24,8163.42,8163.42,36200],["2017-03-15",8163.42,8204.24,8122.6,8204.24,37550],["2017-03-16",8204.24,8449.14,8204.24,8449.14,19700],["2017-03-17",8204.24,8204.24,8163.42,8204.24,10500],["2017-03-20",8204.24,8245.06,8163.42,8204.24,56800],["2017-03-21",8204.24,8204.24,8081.79,8163.42,21100],["2017-03-22",8163.42,8163.42,8081.79,8081.79,13800],["2017-03-23",8081.79,8163.42,8081.79,8081.79,19522],["2017-03-24",8081.79,8081.79,8040.97,8040.97,8600],["2017-03-27",7755.25,7959.34,7755.25,7959.34,1000],["2017-03-28",8081.79,8081.79,7959.34,7959.34,11000],["2017-03-29",7959.34,7959.34,7755.25,7796.07,44800],["2017-03-30",7796.07,8081.79,7796.07,7918.52,18000],["2017-03-31",8000.15,8163.42,8000.15,8081.79,8300],["2017-04-03",7959.34,7959.34,7959.34,7959.34,10600],["2017-04-04",8000.15,8000.15,7877.7,7918.52,9300],["2017-04-05",7918.52,8694.04,7877.7,8694.04,102900],["2017-04-07",8163.42,8163.42,8163.42,8163.42,3000],["2017-04-10",8285.87,8285.87,8163.42,8245.06,8100],["2017-04-11",8245.06,8285.87,8204.24,8245.06,8100],["2017-04-12",8245.06,8245.06,8163.42,8163.42,2100],["2017-04-13",8204.24,8204.24,8122.6,8163.42,8800],["2017-04-14",8000.15,8163.42,8000.15,8163.42,5800],["2017-04-17",7959.34,8000.15,7959.34,7959.34,17700],["2017-04-18",7796.07,7959.34,7796.07,7959.34,11300],["2017-04-19",7918.52,7959.34,7877.7,7959.34,16200],["2017-04-20",7836.88,7877.7,7755.25,7877.7,17000],["2017-04-21",7836.88,7836.88,7591.98,7591.98,44200],["2017-04-24",7551.16,7551.16,6979.73,7142.99,11942],["2017-04-25",7142.99,7265.44,7102.18,7142.99,29000],["2017-04-26",7061.36,7469.53,7061.36,7306.26,36500],["2017-04-27",7224.63,7387.9,7061.36,7306.26,23960],["2017-04-28",7265.44,7347.08,7183.81,7347.08,40700],["2017-05-03",7265.44,7877.7,7265.44,7877.7,25300],["2017-05-04",7632.8,7918.52,7551.16,7673.62,15700],["2017-05-05",7714.43,7755.25,7632.8,7632.8,27600],["2017-05-08",7714.43,7714.43,7591.98,7673.62,25400],["2017-05-09",7714.43,7714.43,7510.35,7632.8,47100],["2017-05-10",7673.62,7714.43,7632.8,7673.62,27000],["2017-05-11",7755.25,7755.25,7632.8,7714.43,21000],["2017-05-12",7714.43,7755.25,7632.8,7673.62,15400],["2017-05-15",7632.8,7673.62,7551.16,7673.62,10800],["2017-05-16",7673.62,7673.62,7510.35,7510.35,30500],["2017-05-17",7551.16,7591.98,7510.35,7510.35,15710],["2017-05-18",7632.8,7632.8,7551.16,7551.16,12900],["2017-05-19",7510.35,7551.16,7387.9,7551.16,19200],["2017-05-22",7551.16,7551.16,7387.9,7428.71,13800],["2017-05-23",7428.71,7510.35,7347.08,7347.08,13600],["2017-05-24",7428.71,7428.71,7183.81,7224.63,16700],["2017-05-25",7224.63,7387.9,7102.18,7306.26,12000],["2017-05-26",7020.54,7306.26,7020.54,7306.26,2710],["2017-05-29",7020.54,7020.54,7020.54,7020.54,3000],["2017-05-30",7306.26,7347.08,7183.81,7183.81,4300],["2017-05-31",7102.18,7387.9,7102.18,7265.44,2700],["2017-06-01",7347.08,7387.9,7265.44,7265.44,14700],["2017-06-02",7347.08,7918.52,7347.08,7918.52,400],["2017-06-05",7796.07,7796.07,7265.44,7347.08,3200],["2017-06-06",7347.08,7469.53,7224.63,7347.08,7000],["2017-06-07",7265.44,7347.08,7265.44,7347.08,14500],["2017-06-08",7306.26,7347.08,7183.81,7347.08,4700],["2017-06-09",7347.08,7347.08,7306.26,7347.08,7550],["2017-06-12",7306.26,7306.26,7183.81,7183.81,4200],["2017-06-13",7347.08,7347.08,7102.18,7224.63,4600],["2017-06-14",7265.44,7265.44,7142.99,7265.44,2700],["2017-06-15",7183.81,7265.44,7102.18,7265.44,2600],["2017-06-16",7428.71,7551.16,7428.71,7551.16,500],["2017-06-19",7061.36,7061.36,7061.36,7061.36,100],["2017-06-20",7061.36,7306.26,6816.46,7306.26,17700],["2017-06-21",7061.36,7061.36,6653.19,6938.91,32840],["2017-06-22",6898.09,6898.09,6734.82,6898.09,3660],["2017-06-23",6734.82,6898.09,6734.82,6734.82,19700],["2017-06-26",6816.46,6857.27,6734.82,6816.46,31400],["2017-06-27",6857.27,6857.27,6734.82,6775.64,9500],["2017-06-28",6816.46,6898.09,6816.46,6816.46,1300],["2017-06-29",6653.19,6653.19,6653.19,6653.19,2000],["2017-06-30",6816.46,6816.46,6571.55,6653.19,16100],["2017-07-03",6694.01,6816.46,6694.01,6816.46,1600],["2017-07-04",6694.01,6775.64,6694.01,6775.64,3750],["2017-07-05",6694.01,6734.82,6694.01,6734.82,14300],["2017-07-06",6734.82,6938.91,6734.82,6938.91,16400],["2017-07-07",7020.54,7102.18,6938.91,7102.18,9600],["2017-07-10",6938.91,7020.54,6938.91,7020.54,4610],["2017-07-11",6938.91,7020.54,6938.91,6979.73,1230],["2017-07-12",6938.91,6979.73,6857.27,6938.91,3900],["2017-07-13",6857.27,6938.91,6857.27,6938.91,2600],["2017-07-14",6938.91,6979.73,6898.09,6938.91,8210],["2017-07-17",7401.5,7401.5,6800.13,6800.13,9900],["2017-07-18",7123.95,7123.95,6800.13,7123.95,5880],["2017-07-19",7077.69,7077.69,6476.31,6892.65,2508],["2017-07-20",6661.35,6938.91,6661.35,6938.91,900],["2017-07-21",6707.61,6707.61,6245.02,6476.31,29060],["2017-07-24",6337.54,6337.54,6152.5,6152.5,18500],["2017-07-25",6198.76,6245.02,6106.24,6245.02,3300],["2017-07-26",6337.54,6383.8,6198.76,6198.76,18700],["2017-07-27",6152.5,6245.02,6106.24,6245.02,4400],["2017-07-28",6245.02,6337.54,6245.02,6337.54,3300],["2017-07-31",6476.31,6476.31,6291.28,6337.54,5600],["2017-08-01",6383.8,6383.8,6291.28,6291.28,11200],["2017-08-02",6152.5,6430.05,6152.5,6291.28,13900],["2017-08-03",6476.31,6476.31,6291.28,6337.54,17070],["2017-08-04",6291.28,6430.05,6291.28,6430.05,27100],["2017-08-07",6383.8,6476.31,6337.54,6430.05,7800],["2017-08-08",6291.28,6476.31,6291.28,6383.8,23500],["2017-08-09",6430.05,6476.31,6337.54,6337.54,18400],["2017-08-10",6383.8,6476.31,6337.54,6383.8,7810],["2017-08-11",6383.8,6430.05,6383.8,6430.05,1200],["2017-08-14",6337.54,6568.83,6337.54,6568.83,3100],["2017-08-15",6522.57,6892.65,6430.05,6661.35,19700],["2017-08-16",6661.35,6753.87,6615.09,6661.35,15910],["2017-08-17",6568.83,6800.13,6522.57,6615.09,20600],["2017-08-18",6522.57,6892.65,6522.57,6615.09,6900],["2017-08-21",6568.83,6661.35,6568.83,6661.35,12900],["2017-08-22",6661.35,6661.35,6615.09,6615.09,10802],["2017-08-23",6568.83,6707.61,6568.83,6707.61,7000],["2017-08-24",6615.09,6800.13,6615.09,6753.87,2500],["2017-08-25",6846.39,6846.39,6707.61,6846.39,2600],["2017-08-28",6846.39,6938.91,6707.61,6846.39,7500],["2017-08-29",6707.61,6846.39,6661.35,6661.35,12000],["2017-08-30",6707.61,6800.13,6661.35,6707.61,6850],["2017-08-31",6753.87,6846.39,6661.35,6753.87,6400],["2017-09-01",6661.35,6846.39,6661.35,6753.87,3900],["2017-09-05",6707.61,6892.65,6707.61,6846.39,2400],["2017-09-06",6615.09,6846.39,6615.09,6753.87,2600],["2017-09-07",6661.35,6892.65,6615.09,6615.09,10960],["2017-09-08",6615.09,6615.09,6568.83,6568.83,119070],["2017-09-11",6522.57,6568.83,6522.57,6568.83,15650],["2017-09-12",6568.83,6568.83,6476.31,6568.83,10400],["2017-09-13",6522.57,6522.57,6430.05,6476.31,20400],["2017-09-14",6476.31,6522.57,6476.31,6522.57,11990],["2017-09-15",6522.57,6568.83,6522.57,6568.83,15980],["2017-09-18",6568.83,6568.83,6568.83,6568.83,2200],["2017-09-19",6615.09,6707.61,6568.83,6707.61,17660],["2017-09-20",6568.83,6568.83,6522.57,6522.57,7422],["2017-09-21",6568.83,6568.83,6522.57,6522.57,2400],["2017-09-22",6522.57,6522.57,6522.57,6522.57,0],["2017-09-25",6568.83,6661.35,6568.83,6661.35,1700],["2017-09-26",6615.09,6615.09,6568.83,6615.09,1700],["2017-09-27",6568.83,6615.09,6568.83,6615.09,2900],["2017-09-28",6522.57,6661.35,6522.57,6615.09,15130],["2017-09-29",6615.09,6615.09,6615.09,6615.09,1000],["2017-10-02",6568.83,6568.83,6568.83,6568.83,990],["2017-10-03",6568.83,6568.83,6476.31,6476.31,11100],["2017-10-04",6476.31,6522.57,6476.31,6522.57,3000],["2017-10-05",6522.57,6522.57,6476.31,6476.31,13700],["2017-10-06",6476.31,6476.31,6476.31,6476.31,530],["2017-10-09",6615.09,6707.61,6476.31,6476.31,2700],["2017-10-10",6476.31,6476.31,6476.31,6476.31,1500],["2017-10-11",6476.31,6476.31,6476.31,6476.31,9500],["2017-10-12",6476.31,6476.31,6476.31,6476.31,4590],["2017-10-13",6476.31,6476.31,6476.31,6476.31,1600],["2017-10-16",6476.31,6476.31,6476.31,6476.31,5000],["2017-10-17",6476.31,6476.31,6476.31,6476.31,13500],["2017-10-18",6476.31,6476.31,6476.31,6476.31,1100],["2017-10-19",6430.05,6476.31,6337.54,6337.54,15310],["2017-10-20",6337.54,6337.54,6291.28,6337.54,7010],["2017-10-23",6291.28,6291.28,6245.02,6245.02,2030],["2017-10-24",6245.02,6291.28,6245.02,6245.02,4500],["2017-10-25",6245.02,6245.02,6198.76,6245.02,22800],["2017-10-26",6198.76,6245.02,6106.24,6106.24,25300],["2017-10-27",6059.98,6059.98,5967.46,6013.72,9190],["2017-10-30",6013.72,6013.72,5967.46,5967.46,9900],["2017-10-31",5921.2,5921.2,5551.13,5551.13,34800],["2017-11-01",5782.42,5828.68,5643.65,5828.68,3200],["2017-11-02",5782.42,5782.42,5551.13,5736.16,3200],["2017-11-03",5736.16,5736.16,5504.87,5689.9,25560],["2017-11-06",5551.13,5597.39,5504.87,5504.87,22500],["2017-11-07",5458.61,5828.68,5366.09,5782.42,208400],["2017-11-08",5689.9,5689.9,5689.9,5689.9,50130],["2017-11-09",5689.9,5689.9,5689.9,5689.9,1500],["2017-11-10",5689.9,5689.9,5643.65,5643.65,1350],["2017-11-13",5643.65,5643.65,5643.65,5643.65,6000],["2017-11-14",5597.39,5597.39,5551.13,5551.13,10100],["2017-11-15",5689.9,5689.9,5689.9,5689.9,147],["2017-11-16",5643.65,5689.9,5643.65,5689.9,5300],["2017-11-17",5134.79,5736.16,5134.79,5551.13,35200],["2017-11-20",4996.01,5458.61,4996.01,5273.57,27800],["2017-11-21",5273.57,5273.57,5088.53,5088.53,2233],["2017-11-22",5042.27,5088.53,4903.5,4903.5,19180],["2017-11-23",4903.5,5134.79,4903.5,5134.79,4500],["2017-11-24",5088.53,5227.31,4996.01,5227.31,158700],["2017-11-27",5227.31,5273.57,5227.31,5273.57,3300],["2017-11-28",5134.79,5273.57,5134.79,5273.57,7000],["2017-11-29",5181.05,5366.09,5134.79,5227.31,29520],["2017-11-30",5227.31,5227.31,5181.05,5227.31,5600],["2017-12-01",5181.05,5273.57,5181.05,5273.57,8900],["2017-12-04",5227.31,5273.57,5227.31,5273.57,7043],["2017-12-05",5273.57,5273.57,5273.57,5273.57,10100],["2017-12-06",5273.57,5319.83,5273.57,5319.83,11000],["2017-12-07",5273.57,5273.57,5273.57,5273.57,5390],["2017-12-08",5319.83,5366.09,5319.83,5319.83,2100],["2017-12-11",5273.57,5319.83,5273.57,5319.83,4700],["2017-12-12",5319.83,5366.09,5319.83,5366.09,15449],["2017-12-13",5366.09,5504.87,5366.09,5504.87,18700],["2017-12-14",5504.87,5504.87,5458.61,5458.61,3500],["2017-12-15",5412.35,5412.35,5412.35,5412.35,7700],["2017-12-18",5412.35,5412.35,5412.35,5412.35,0],["2017-12-19",5319.83,5319.83,5319.83,5319.83,838],["2017-12-20",5366.09,5412.35,5366.09,5412.35,3700],["2017-12-21",5412.35,5412.35,5412.35,5412.35,0],["2017-12-22",5319.83,5551.13,5319.83,5551.13,1658],["2017-12-25",5366.09,5366.09,5366.09,5366.09,400],["2017-12-26",4857.24,5273.57,4857.24,5273.57,8111],["2017-12-27",5412.35,5412.35,5412.35,5412.35,100],["2017-12-28",5412.35,5412.35,5412.35,5412.35,0],["2017-12-29",5412.35,5412.35,5412.35,5412.35,0],["2018-01-02",5458.61,5458.61,5458.61,5458.61,300],["2018-01-03",5366.09,5366.09,5181.05,5366.09,5210],["2018-01-04",5181.05,5319.83,5181.05,5319.83,9900],["2018-01-05",5227.31,5227.31,5181.05,5181.05,4000],["2018-01-08",5088.53,5088.53,5088.53,5088.53,14600],["2018-01-09",5088.53,5088.53,5088.53,5088.53,90],["2018-01-10",4996.01,5088.53,4996.01,5088.53,2700],["2018-01-11",5088.53,5088.53,5088.53,5088.53,0],["2018-01-12",5134.79,5134.79,5134.79,5134.79,500],["2018-01-15",5134.79,5134.79,5134.79,5134.79,2000],["2018-01-16",5134.79,5273.57,5042.27,5273.57,16500],["2018-01-17",5181.05,5181.05,5134.79,5134.79,1100],["2018-01-18",4949.75,5181.05,4949.75,5042.27,5800],["2018-01-19",5134.79,5319.83,5088.53,5227.31,800],["2018-01-22",5227.31,5227.31,5088.53,5134.79,8900],["2018-01-23",5042.27,5227.31,5042.27,5181.05,7050],["2018-01-24",5181.05,5181.05,5181.05,5181.05,2000],["2018-01-25",5088.53,5088.53,5088.53,5088.53,2300],["2018-01-26",5042.27,5227.31,5042.27,5227.31,4000],["2018-01-29",5088.53,5088.53,5088.53,5088.53,300],["2018-01-30",5227.31,5227.31,5227.31,5227.31,1000],["2018-01-31",5088.53,5227.31,5088.53,5088.53,2600],["2018-02-01",5088.53,5597.39,5088.53,5227.31,4873],["2018-02-02",4949.75,4949.75,4949.75,4949.75,1000],["2018-02-05",5042.27,5042.27,4949.75,4949.75,5100],["2018-02-06",4903.5,4903.5,4718.46,4718.46,5983],["2018-02-07",4764.72,4949.75,4672.2,4672.2,9800],["2018-02-08",4718.46,4718.46,4625.94,4672.2,16300],["2018-02-09",4672.2,4672.2,4672.2,4672.2,3000],["2018-02-12",4857.24,4857.24,4857.24,4857.24,1000],["2018-02-13",4579.68,4672.2,4394.64,4672.2,3800],["2018-02-21",4672.2,4672.2,4672.2,4672.2,2000],["2018-02-22",4672.2,4672.2,4672.2,4672.2,4800],["2018-02-23",4718.46,4810.98,4718.46,4810.98,1200],["2018-02-26",4810.98,4810.98,4810.98,4810.98,10],["2018-02-27",4810.98,4810.98,4764.72,4764.72,3670],["2018-02-28",4810.98,4810.98,4764.72,4764.72,2500],["2018-03-01",4764.72,4764.72,4764.72,4764.72,0],["2018-03-02",4625.94,4810.98,4625.94,4810.98,3400],["2018-03-05",4810.98,4810.98,4810.98,4810.98,0],["2018-03-06",4718.46,4764.72,4579.68,4764.72,5600],["2018-03-07",4718.46,4718.46,4718.46,4718.46,3300],["2018-03-08",4857.24,4857.24,4625.94,4857.24,2130],["2018-03-09",4625.94,4625.94,4625.94,4625.94,500],["2018-03-12",4625.94,4625.94,4625.94,4625.94,3450],["2018-03-13",4625.94,4625.94,4625.94,4625.94,0],["2018-03-14",4857.24,4857.24,4857.24,4857.24,714],["2018-03-15",4718.46,4718.46,4672.2,4718.46,2600],["2018-03-16",4672.2,4672.2,4394.64,4625.94,16740],["2018-03-19",4625.94,4625.94,4625.94,4625.94,2200],["2018-03-20",4579.68,4625.94,4533.42,4625.94,6500],["2018-03-21",4625.94,4625.94,4625.94,4625.94,40],["2018-03-22",4764.72,4764.72,4764.72,4764.72,1050],["2018-03-23",4625.94,4764.72,4487.16,4764.72,2146],["2018-03-26",4764.72,4764.72,4764.72,4764.72,10],["2018-03-27",4764.72,4764.72,4764.72,4764.72,0],["2018-03-28",4764.72,4764.72,4764.72,4764.72,20],["2018-03-29",4764.72,4764.72,4764.72,4764.72,10],["2018-03-30",4764.72,4764.72,4764.72,4764.72,0],["2018-04-02",4764.72,4764.72,4764.72,4764.72,0],["2018-04-03",4764.72,4810.98,4625.94,4764.72,5100],["2018-04-04",4764.72,4764.72,4625.94,4625.94,2400],["2018-04-05",4764.72,4764.72,4625.94,4625.94,700],["2018-04-06",4764.72,4764.72,4764.72,4764.72,100],["2018-04-09",4764.72,4764.72,4764.72,4764.72,0],["2018-04-10",4718.46,4718.46,4487.16,4487.16,2100],["2018-04-11",4579.68,4579.68,4579.68,4579.68,1000],["2018-04-12",4718.46,4718.46,4625.94,4672.2,600],["2018-04-13",4672.2,4672.2,4672.2,4672.2,3000],["2018-04-16",4672.2,4672.2,4625.94,4625.94,2200],["2018-04-17",4672.2,4672.2,4672.2,4672.2,300],["2018-04-18",4672.2,4672.2,4625.94,4625.94,5100],["2018-04-19",4625.94,4625.94,4625.94,4625.94,21400],["2018-04-20",4718.46,4718.46,4718.46,4718.46,200],["2018-04-23",4672.2,4672.2,4625.94,4672.2,6600],["2018-04-24",4672.2,4672.2,4672.2,4672.2,0],["2018-04-26",4533.42,4533.42,4394.64,4394.64,2100],["2018-04-27",4533.42,4764.72,4533.42,4764.72,3900],["2018-05-02",4625.94,4625.94,4440.9,4579.68,6300],["2018-05-03",4625.94,4625.94,4625.94,4625.94,600],["2018-05-04",4625.94,4625.94,4625.94,4625.94,0],["2018-05-07",4625.94,4625.94,4625.94,4625.94,0],["2018-05-08",4672.2,4672.2,4672.2,4672.2,500],["2018-05-09",4625.94,4625.94,4625.94,4625.94,3300],["2018-05-10",4625.94,4625.94,4625.94,4625.94,0],["2018-05-11",4440.9,4625.94,4440.9,4625.94,400],["2018-05-14",4625.94,4625.94,4579.68,4625.94,13700],["2018-05-15",4625.94,4672.2,4579.68,4672.2,12600],["2018-05-16",4672.2,4949.75,4672.2,4857.24,6050],["2018-05-17",4857.24,4857.24,4672.2,4764.72,11800],["2018-05-18",4718.46,4718.46,4625.94,4625.94,5100],["2018-05-21",4579.68,4718.46,4579.68,4718.46,6700],["2018-05-22",4625.94,4625.94,4625.94,4625.94,1600],["2018-05-23",4625.94,4625.94,4579.68,4625.94,12700],["2018-05-24",4672.2,4672.2,4672.2,4672.2,300],["2018-05-25",4579.68,4672.2,4579.68,4672.2,7600],["2018-05-28",5031.6,5031.6,4620.86,4723.54,12800],["2018-05-29",4774.88,4877.57,4774.88,4774.88,1400],["2018-05-30",4877.57,4980.26,4723.54,4980.26,7700],["2018-05-31",4980.26,4980.26,4980.26,4980.26,1600],["2018-06-01",4569.51,4569.51,4569.51,4569.51,100],["2018-06-04",4980.26,4980.26,4980.26,4980.26,100],["2018-06-05",4877.57,5134.28,4877.57,5134.28,2500],["2018-06-06",5134.28,5185.63,5134.28,5185.63,1800],["2018-06-07",5185.63,5185.63,4980.26,5031.6,5600],["2018-06-08",5031.6,5185.63,5031.6,5185.63,3500],["2018-06-11",5134.28,5185.63,5134.28,5185.63,2200],["2018-06-12",5134.28,5236.97,4877.57,4928.91,4000],["2018-06-13",5185.63,5185.63,5185.63,5185.63,100],["2018-06-14",4980.26,4980.26,4980.26,4980.26,200],["2018-06-15",4980.26,4980.26,4928.91,4928.91,1000],["2018-06-18",4980.26,5082.94,4928.91,5082.94,6100],["2018-06-19",4928.91,4928.91,4826.23,4826.23,5500],["2018-06-20",4826.23,5031.6,4826.23,5031.6,6300],["2018-06-21",4877.57,4928.91,4877.57,4877.57,7400],["2018-06-22",4877.57,5134.28,4877.57,5134.28,700],["2018-06-25",5134.28,5134.28,5134.28,5134.28,0],["2018-06-26",5185.63,5185.63,4877.57,5031.6,9100],["2018-06-27",4877.57,4877.57,4877.57,4877.57,2400],["2018-06-28",5082.94,5082.94,4877.57,4877.57,5100],["2018-06-29",5082.94,5082.94,5082.94,5082.94,300],["2018-07-02",4877.57,4877.57,4774.88,4774.88,5100],["2018-07-03",4826.23,4826.23,4723.54,4723.54,4200],["2018-07-04",4774.88,4774.88,4774.88,4774.88,5000],["2018-07-05",4620.86,5082.94,4620.86,5082.94,6300],["2018-07-06",4877.57,4877.57,4877.57,4877.57,1000],["2018-07-09",4928.91,4928.91,4928.91,4928.91,500],["2018-07-10",4928.91,4928.91,4928.91,4928.91,0],["2018-07-11",4928.91,4928.91,4877.57,4877.57,1600],["2018-07-12",4877.57,4877.57,4877.57,4877.57,0],["2018-07-13",4877.57,4877.57,4518.17,4518.17,300],["2018-07-16",4826.23,4826.23,4826.23,4826.23,400],["2018-07-17",4877.57,4877.57,4877.57,4877.57,500],["2018-07-18",4928.91,4980.26,4877.57,4877.57,2600],["2018-07-19",4928.91,4928.91,4928.91,4928.91,500],["2018-07-20",4877.57,4928.91,4877.57,4928.91,2400],["2018-07-23",4928.91,4928.91,4928.91,4928.91,0],["2018-07-24",4928.91,5031.6,4928.91,5031.6,800],["2018-07-25",4980.26,5288.31,4980.26,5288.31,8900],["2018-07-26",5288.31,5288.31,5288.31,5288.31,0],["2018-07-27",5288.31,5288.31,5288.31,5288.31,0],["2018-07-30",5288.31,5288.31,5288.31,5288.31,0],["2018-07-31",5288.31,5288.31,5288.31,5288.31,0],["2018-08-01",5288.31,5288.31,5288.31,5288.31,0],["2018-08-02",5288.31,5288.31,5288.31,5288.31,0],["2018-08-03",5288.31,5288.31,5288.31,5288.31,0],["2018-08-06",4928.91,4928.91,4928.91,4928.91,100],["2018-08-07",5031.6,5031.6,5031.6,5031.6,100],["2018-08-08",4980.26,4980.26,4980.26,4980.26,300],["2018-08-09",5082.94,5082.94,5082.94,5082.94,500],["2018-08-10",5082.94,5082.94,5082.94,5082.94,0],["2018-08-13",5185.63,5185.63,5185.63,5185.63,200],["2018-08-14",5185.63,5185.63,5185.63,5185.63,0],["2018-08-15",5082.94,5082.94,5082.94,5082.94,100],["2018-08-16",4980.26,4980.26,4980.26,4980.26,200],["2018-08-17",4980.26,4980.26,4826.23,4826.23,2200],["2018-08-20",4877.57,5031.6,4723.54,4723.54,2700],["2018-08-21",4723.54,4980.26,4672.2,4980.26,500],["2018-08-22",4980.26,4980.26,4980.26,4980.26,100],["2018-08-23",4877.57,4877.57,4877.57,4877.57,2000],["2018-08-24",4877.57,4877.57,4877.57,4877.57,0],["2018-08-27",4877.57,4877.57,4877.57,4877.57,0],["2018-08-28",4877.57,4877.57,4877.57,4877.57,0],["2018-08-29",4877.57,4877.57,4877.57,4877.57,0],["2018-08-30",4877.57,4877.57,4877.57,4877.57,0],["2018-08-31",4774.88,4774.88,4774.88,4774.88,100],["2018-09-04",5031.6,5031.6,5031.6,5031.6,100],["2018-09-05",5134.28,5134.28,5134.28,5134.28,100],["2018-09-06",5134.28,5134.28,5134.28,5134.28,0],["2018-09-07",5134.28,5134.28,5134.28,5134.28,0],["2018-09-10",5134.28,5134.28,4774.88,4774.88,3200],["2018-09-11",4774.88,4774.88,4774.88,4774.88,0],["2018-09-12",4826.23,4826.23,4826.23,4826.23,100],["2018-09-13",4826.23,4826.23,4826.23,4826.23,0],["2018-09-14",4826.23,4826.23,4826.23,4826.23,0],["2018-09-17",4774.88,4774.88,4774.88,4774.88,500],["2018-09-18",4774.88,4774.88,4774.88,4774.88,0],["2018-09-19",4826.23,4826.23,4826.23,4826.23,100],["2018-09-20",4826.23,4826.23,4826.23,4826.23,0],["2018-09-21",5134.28,5185.63,5134.28,5185.63,10000],["2018-09-24",5185.63,5185.63,5185.63,5185.63,0],["2018-09-25",5185.63,5185.63,5185.63,5185.63,0],["2018-09-26",4877.57,4877.57,4877.57,4877.57,100],["2018-09-27",4877.57,4877.57,4877.57,4877.57,0],["2018-09-28",4877.57,4877.57,4877.57,4877.57,0],["2018-10-01",5082.94,5082.94,4877.57,4877.57,700],["2018-10-02",4877.57,5082.94,4877.57,5082.94,500],["2018-10-03",4980.26,4980.26,4980.26,4980.26,10200],["2018-10-04",4877.57,4877.57,4826.23,4826.23,300],["2018-10-05",5031.6,5031.6,4877.57,4877.57,1100],["2018-10-08",4877.57,4877.57,4877.57,4877.57,0],["2018-10-09",5082.94,5185.63,5082.94,5185.63,290],["2018-10-10",5185.63,5185.63,5185.63,5185.63,0],["2018-10-11",4672.2,5236.97,4672.2,5236.97,300],["2018-10-12",5236.97,5236.97,5236.97,5236.97,0],["2018-10-15",5236.97,5236.97,5236.97,5236.97,0],["2018-10-16",5236.97,5236.97,5236.97,5236.97,0],["2018-10-17",5236.97,5236.97,5236.97,5236.97,0],["2018-10-18",5134.28,5185.63,5134.28,5185.63,1200],["2018-10-19",5185.63,5185.63,5185.63,5185.63,0],["2018-10-22",4928.91,4928.91,4877.57,4877.57,5900],["2018-10-23",4518.17,5082.94,4466.83,4518.17,1400],["2018-10-24",4928.91,4928.91,4928.91,4928.91,2100],["2018-10-25",4466.83,5082.94,4466.83,5082.94,300],["2018-10-26",4620.86,5082.94,4620.86,5082.94,200],["2018-10-29",5031.6,5236.97,4620.86,4620.86,12600],["2018-10-30",4672.2,4980.26,4672.2,4980.26,200],["2018-10-31",4980.26,4980.26,4980.26,4980.26,0],["2018-11-01",4928.91,4928.91,4928.91,4928.91,100],["2018-11-02",4928.91,4928.91,4928.91,4928.91,0],["2018-11-05",5082.94,5082.94,4620.86,4672.2,600],["2018-11-06",5031.6,5134.28,4672.2,4877.57,20100],["2018-11-07",4774.88,5031.6,4774.88,5031.6,200],["2018-11-08",4723.54,5082.94,4620.86,5082.94,6000],["2018-11-09",5082.94,5082.94,5082.94,5082.94,0],["2018-11-12",5082.94,5082.94,4980.26,5082.94,3500],["2018-11-13",5082.94,5082.94,5082.94,5082.94,0],["2018-11-14",5031.6,5134.28,4723.54,5082.94,13400],["2018-11-15",5082.94,5082.94,5082.94,5082.94,49],["2018-11-16",4826.23,5134.28,4723.54,5082.94,5500],["2018-11-19",5082.94,5082.94,5082.94,5082.94,0],["2018-11-20",5082.94,5134.28,5082.94,5134.28,3200],["2018-11-21",5134.28,5185.63,5134.28,5185.63,4500],["2018-11-22",4877.57,4877.57,4877.57,4877.57,100],["2018-11-23",4980.26,5134.28,4980.26,5134.28,400],["2018-11-26",4826.23,4826.23,4826.23,4826.23,100],["2018-11-27",4826.23,4826.23,4826.23,4826.23,0],["2018-11-28",4826.23,4826.23,4826.23,4826.23,0],["2018-11-29",4826.23,4826.23,4826.23,4826.23,0],["2018-11-30",5031.6,5031.6,5031.6,5031.6,3500],["2018-12-03",5288.31,5288.31,5288.31,5288.31,9000],["2018-12-04",4877.57,4980.26,4774.88,4980.26,300],["2018-12-05",5236.97,5236.97,5236.97,5236.97,4500],["2018-12-06",5236.97,5288.31,4877.57,4928.91,12200],["2018-12-07",5031.6,5031.6,5031.6,5031.6,100],["2018-12-10",5082.94,5082.94,5082.94,5082.94,100],["2018-12-11",5082.94,5082.94,5082.94,5082.94,0],["2018-12-12",5082.94,5082.94,5082.94,5082.94,0],["2018-12-13",5288.31,5391.0,4877.57,4877.57,4600],["2018-12-14",4928.91,5185.63,4928.91,5082.94,5100],["2018-12-17",5082.94,5082.94,5082.94,5082.94,0],["2018-12-18",5134.28,5339.65,5082.94,5339.65,2700],["2018-12-19",5339.65,5339.65,5339.65,5339.65,0],["2018-12-20",5082.94,5082.94,5082.94,5082.94,200],["2018-12-21",5082.94,5082.94,5082.94,5082.94,0],["2018-12-24",5082.94,5082.94,5082.94,5082.94,400],["2018-12-25",5031.6,5031.6,4980.26,4980.26,400],["2018-12-26",4980.26,4980.26,4980.26,4980.26,0],["2018-12-27",4980.26,5236.97,4980.26,5236.97,3700],["2018-12-28",5350.82,5635.43,5009.27,5635.43,600],["2019-01-02",5635.43,5635.43,5635.43,5635.43,0],["2019-01-03",5806.21,5806.21,5180.05,5180.05,6100],["2019-01-04",5180.05,5180.05,5180.05,5180.05,200],["2019-01-07",5464.66,5464.66,5464.66,5464.66,100],["2019-01-08",5123.12,5123.12,5123.12,5123.12,100],["2019-01-09",5180.05,5635.43,5180.05,5236.97,6100],["2019-01-10",5236.97,5236.97,5236.97,5236.97,2600],["2019-01-11",5407.74,5749.28,5293.89,5407.74,6200],["2019-01-14",5407.74,5407.74,5407.74,5407.74,0],["2019-01-15",5407.74,5407.74,5407.74,5407.74,0],["2019-01-16",5578.51,5692.36,5578.51,5692.36,2500],["2019-01-17",5749.28,5749.28,5749.28,5749.28,1500],["2019-01-18",5749.28,5749.28,5749.28,5749.28,0],["2019-01-21",5407.74,5692.36,5407.74,5692.36,200],["2019-01-22",5749.28,5806.21,5464.66,5464.66,4100],["2019-01-23",5464.66,5464.66,5464.66,5464.66,0],["2019-01-24",5578.51,5578.51,5578.51,5578.51,100],["2019-01-25",5578.51,5578.51,5578.51,5578.51,500],["2019-01-28",5521.59,5806.21,5521.59,5578.51,12900],["2019-01-29",5578.51,5692.36,5521.59,5521.59,22500],["2019-01-30",5521.59,5521.59,5521.59,5521.59,0],["2019-01-31",5692.36,5692.36,5578.51,5578.51,11300],["2019-02-01",5692.36,5749.28,5692.36,5692.36,9700],["2019-02-11",5692.36,5692.36,5692.36,5692.36,0],["2019-02-12",5806.21,5806.21,5749.28,5749.28,18500],["2019-02-13",5863.13,5920.05,5806.21,5920.05,2600],["2019-02-14",5920.05,5920.05,5920.05,5920.05,1100],["2019-02-15",5920.05,5920.05,5920.05,5920.05,8700],["2019-02-18",5920.05,5920.05,5920.05,5920.05,7600],["2019-02-19",5920.05,5920.05,5920.05,5920.05,0],["2019-02-20",5920.05,5920.05,5920.05,5920.05,0],["2019-02-21",5976.98,6033.9,5692.36,5692.36,16900],["2019-02-22",5920.05,5976.98,5920.05,5976.98,700],["2019-02-25",5920.05,6033.9,5806.21,6033.9,8300],["2019-02-26",6204.67,6204.67,5749.28,5749.28,1900],["2019-02-27",5749.28,5749.28,5749.28,5749.28,0],["2019-02-28",5749.28,5749.28,5749.28,5749.28,1000],["2019-03-01",5749.28,5749.28,5749.28,5749.28,10300],["2019-03-04",5920.05,5920.05,5749.28,5749.28,4600],["2019-03-05",5749.28,5749.28,5749.28,5749.28,200],["2019-03-06",5863.13,5976.98,5749.28,5749.28,7300],["2019-03-07",5749.28,5749.28,5749.28,5749.28,0],["2019-03-08",5749.28,5749.28,5749.28,5749.28,0],["2019-03-11",5749.28,5749.28,5749.28,5749.28,0],["2019-03-12",5920.05,5920.05,5920.05,5920.05,91560],["2019-03-13",5920.05,5920.05,5920.05,5920.05,0],["2019-03-14",5920.05,5920.05,5920.05,5920.05,0],["2019-03-15",5806.21,5806.21,5806.21,5806.21,100],["2019-03-18",5806.21,6033.9,5692.36,5692.36,11300],["2019-03-19",5806.21,6147.75,5806.21,5806.21,8600],["2019-03-20",5806.21,5806.21,5806.21,5806.21,0],["2019-03-21",6090.82,6147.75,5749.28,5749.28,2500],["2019-03-22",5749.28,5749.28,5749.28,5749.28,0],["2019-03-25",5749.28,5749.28,5749.28,5749.28,0],["2019-03-26",5749.28,5749.28,5407.74,5407.74,7100],["2019-03-27",5407.74,5407.74,5407.74,5407.74,0],["2019-03-28",5920.05,5920.05,5920.05,5920.05,1400],["2019-03-29",5863.13,5863.13,5863.13,5863.13,1600],["2019-04-01",6033.9,6033.9,5976.98,5976.98,3200],["2019-04-02",6147.75,6147.75,5692.36,5749.28,11000],["2019-04-03",5749.28,5749.28,5749.28,5749.28,0],["2019-04-04",5749.28,5749.28,5749.28,5749.28,0],["2019-04-05",5749.28,5749.28,5749.28,5749.28,0],["2019-04-08",5749.28,5749.28,5749.28,5749.28,0],["2019-04-09",5749.28,5749.28,5749.28,5749.28,0],["2019-04-10",5749.28,5749.28,5749.28,5749.28,0],["2019-04-11",5806.21,5806.21,5806.21,5806.21,400],["2019-04-12",5920.05,5920.05,5920.05,5920.05,100],["2019-04-16",5920.05,5920.05,5920.05,5920.05,0],["2019-04-17",5920.05,5920.05,5920.05,5920.05,0],["2019-04-18",5920.05,5920.05,5920.05,5920.05,0],["2019-04-19",5920.05,5920.05,5920.05,5920.05,0],["2019-04-22",6033.9,6033.9,6033.9,6033.9,2000],["2019-04-23",6033.9,6033.9,5692.36,5692.36,4500],["2019-04-24",5692.36,5692.36,5692.36,5692.36,0],["2019-04-25",5749.28,5749.28,5692.36,5692.36,8000],["2019-04-26",5692.36,5692.36,5692.36,5692.36,0],["2019-05-02",5976.98,6033.9,5749.28,5749.28,17600],["2019-05-03",5976.98,6033.9,5976.98,6033.9,26000],["2019-05-06",6033.9,6033.9,6033.9,6033.9,0],["2019-05-07",6033.9,6033.9,6033.9,6033.9,0],["2019-05-08",6033.9,6033.9,6033.9,6033.9,0],["2019-05-09",6033.9,6033.9,6033.9,6033.9,0],["2019-05-10",6033.9,6033.9,6033.9,6033.9,0],["2019-05-13",6033.9,6033.9,6033.9,6033.9,0],["2019-05-14",6033.9,6033.9,6033.9,6033.9,0],["2019-05-15",5635.43,5635.43,5635.43,5635.43,3000],["2019-05-16",5635.43,5635.43,5635.43,5635.43,2000],["2019-05-17",5635.43,5635.43,5635.43,5635.43,2000],["2019-05-20",5635.43,5635.43,5635.43,5635.43,0],["2019-05-21",6147.75,6147.75,6147.75,6147.75,100],["2019-05-22",6147.75,6147.75,6147.75,6147.75,0],["2019-05-23",6147.75,6147.75,6147.75,6147.75,0],["2019-05-24",6147.75,6147.75,6147.75,6147.75,0],["2019-05-27",5692.36,5692.36,5692.36,5692.36,2000],["2019-05-28",5692.36,5692.36,5692.36,5692.36,0],["2019-05-29",5692.36,5692.36,5692.36,5692.36,0],["2019-05-30",5692.36,5692.36,5692.36,5692.36,0],["2019-05-31",5692.36,5692.36,5692.36,5692.36,0],["2019-06-03",5692.36,5692.36,5692.36,5692.36,0],["2019-06-04",5692.36,5692.36,5692.36,5692.36,0],["2019-06-05",5692.36,5692.36,5692.36,5692.36,1400],["2019-06-06",5692.36,5692.36,5692.36,5692.36,0],["2019-06-07",5692.36,5692.36,5692.36,5692.36,200],["2019-06-10",5692.36,5692.36,5692.36,5692.36,0],["2019-06-11",5692.36,5692.36,5692.36,5692.36,0],["2019-06-12",5692.36,5692.36,5692.36,5692.36,0],["2019-06-13",5692.36,5692.36,5692.36,5692.36,0],["2019-06-14",5692.36,5692.36,5692.36,5692.36,200],["2019-06-17",5692.36,5692.36,5692.36,5692.36,0],["2019-06-18",5692.36,5692.36,5692.36,5692.36,0],["2019-06-19",5692.36,5692.36,5692.36,5692.36,0],["2019-06-20",5692.36,5692.36,5692.36,5692.36,0],["2019-06-21",5692.36,5692.36,5692.36,5692.36,0],["2019-06-24",5692.36,5692.36,5692.36,5692.36,0],["2019-06-25",5407.74,5407.74,5407.74,5407.74,100],["2019-06-26",5407.74,5806.21,5407.74,5806.21,6500],["2019-06-27",5407.74,5407.74,5407.74,5407.74,3000],["2019-06-28",5407.74,5407.74,5407.74,5407.74,0],["2019-07-01",5692.36,5692.36,5692.36,5692.36,100],["2019-07-02",5692.36,5692.36,5692.36,5692.36,0],["2019-07-03",5350.82,5806.21,5350.82,5578.51,5300],["2019-07-04",5578.51,5578.51,5578.51,5578.51,0],["2019-07-05",5578.51,5578.51,5578.51,5578.51,0],["2019-07-08",5578.51,5578.51,5578.51,5578.51,0],["2019-07-09",5578.51,5578.51,5578.51,5578.51,0],["2019-07-10",5976.98,5976.98,5293.89,5976.98,4500],["2019-07-11",5407.74,5692.36,5407.74,5692.36,6900],["2019-07-12",5692.36,5692.36,5692.36,5692.36,1000],["2019-07-15",5692.36,5692.36,5350.82,5350.82,3300],["2019-07-16",5806.21,5806.21,5123.12,5123.12,8100],["2019-07-17",5635.43,5635.43,5635.43,5635.43,3000],["2019-07-18",5180.05,5578.51,5180.05,5578.51,700],["2019-07-19",5578.51,5578.51,5578.51,5578.51,1800],["2019-07-22",5578.51,5578.51,5578.51,5578.51,0],["2019-07-23",5578.51,5578.51,5578.51,5578.51,0],["2019-07-24",5578.51,5578.51,5578.51,5578.51,0],["2019-07-25",5578.51,5578.51,5578.51,5578.51,0],["2019-07-26",5578.51,5578.51,5578.51,5578.51,0],["2019-07-29",5578.51,5578.51,5578.51,5578.51,0],["2019-07-30",5578.51,5578.51,5578.51,5578.51,0],["2019-07-31",5578.51,5578.51,5578.51,5578.51,0],["2019-08-01",5578.51,5578.51,5578.51,5578.51,0],["2019-08-02",5407.74,5407.74,5407.74,5407.74,100],["2019-08-05",5407.74,5407.74,5407.74,5407.74,0],["2019-08-06",5407.74,5407.74,5407.74,5407.74,0],["2019-08-07",5407.74,5407.74,5407.74,5407.74,0],["2019-08-08",5407.74,5407.74,5407.74,5407.74,100],["2019-08-09",5407.74,5407.74,5407.74,5407.74,0],["2019-08-12",5407.74,5407.74,5407.74,5407.74,0],["2019-08-13",5407.74,5407.74,5407.74,5407.74,0],["2019-08-14",5407.74,5407.74,5407.74,5407.74,0],["2019-08-15",5407.74,5407.74,5407.74,5407.74,0],["2019-08-16",5407.74,5407.74,5407.74,5407.74,0],["2019-08-19",5407.74,5407.74,5407.74,5407.74,800],["2019-08-20",5407.74,5407.74,5407.74,5407.74,0],["2019-08-21",5407.74,5407.74,5407.74,5407.74,0],["2019-08-22",5407.74,5407.74,5407.74,5407.74,0],["2019-08-23",5806.21,5806.21,5806.21,5806.21,1000],["2019-08-26",5293.89,5293.89,5293.89,5293.89,1100],["2019-08-27",5635.43,5635.43,5635.43,5635.43,100],["2019-08-28",5635.43,5635.43,5635.43,5635.43,0],["2019-08-29",5635.43,5635.43,5635.43,5635.43,0],["2019-08-30",5635.43,5635.43,5635.43,5635.43,7800],["2019-09-03",5635.43,5635.43,5635.43,5635.43,0],["2019-09-04",5635.43,5692.36,5635.43,5635.43,135200],["2019-09-05",5635.43,5635.43,5635.43,5635.43,0],["2019-09-06",5635.43,5635.43,5635.43,5635.43,0],["2019-09-09",5635.43,5635.43,5635.43,5635.43,0],["2019-09-10",5578.51,5578.51,5407.74,5407.74,8300],["2019-09-11",5407.74,5407.74,5407.74,5407.74,0],["2019-09-12",5407.74,5407.74,5407.74,5407.74,0],["2019-09-13",5407.74,5407.74,5407.74,5407.74,0],["2019-09-16",5692.36,5692.36,5407.74,5407.74,4900],["2019-09-17",5350.82,5350.82,5350.82,5350.82,4000],["2019-09-18",5293.89,5293.89,5123.12,5293.89,8600],["2019-09-19",5180.05,5293.89,4781.58,5293.89,10200],["2019-09-20",5293.89,5293.89,5293.89,5293.89,0],["2019-09-23",5123.12,5123.12,4781.58,4781.58,36100],["2019-09-24",4496.96,4496.96,4326.19,4326.19,39700],["2019-09-25",4098.5,4326.19,3927.73,3927.73,142100],["2019-09-26",3927.73,4155.42,3870.8,3927.73,77900],["2019-09-27",4212.34,4212.34,3870.8,4098.5,34500],["2019-09-30",4155.42,4383.12,4041.57,4155.42,25610],["2019-10-01",4098.5,4440.04,4098.5,4326.19,19900],["2019-10-02",4212.34,4667.73,4212.34,4610.81,14500],["2019-10-03",4383.12,4895.43,4383.12,4610.81,24300],["2019-10-04",4838.5,4952.35,4553.89,4667.73,37800],["2019-10-07",4724.66,4895.43,4724.66,4838.5,13600],["2019-10-08",4781.58,5009.27,4781.58,5009.27,15600],["2019-10-09",5123.12,5123.12,4838.5,4838.5,14500],["2019-10-10",4895.43,4895.43,4895.43,4895.43,4900],["2019-10-11",4895.43,4952.35,4895.43,4952.35,3000],["2019-10-14",4838.5,5293.89,4838.5,5009.27,26000],["2019-10-15",4952.35,5293.89,4952.35,5293.89,24700],["2019-10-16",5123.12,5293.89,5123.12,5293.89,6500],["2019-10-17",5236.97,5293.89,5180.05,5180.05,8500],["2019-10-18",5293.89,5350.82,5236.97,5236.97,5000],["2019-10-21",5293.89,5578.51,5236.97,5293.89,19000],["2019-10-22",5407.74,5407.74,5293.89,5407.74,19600],["2019-10-23",5350.82,5578.51,5293.89,5578.51,13000],["2019-10-24",5407.74,5578.51,5407.74,5464.66,9500],["2019-10-25",5407.74,5464.66,5236.97,5350.82,23600],["2019-10-28",5293.89,5407.74,5293.89,5407.74,7500],["2019-10-29",5521.59,5521.59,5407.74,5521.59,7210],["2019-10-30",5407.74,5521.59,5407.74,5521.59,10800],["2019-10-31",5578.51,5635.43,5464.66,5464.66,12400],["2019-11-01",5407.74,5578.51,5407.74,5464.66,18000],["2019-11-04",5521.59,5578.51,5407.74,5464.66,21700],["2019-11-05",5464.66,5578.51,5464.66,5464.66,6400],["2019-11-06",5464.66,5521.59,5464.66,5521.59,3500],["2019-11-07",5521.59,5521.59,5407.74,5521.59,7000],["2019-11-08",5464.66,5521.59,5464.66,5464.66,6500],["2019-11-11",5407.74,5521.59,5407.74,5464.66,6500],["2019-11-12",5464.66,5521.59,5407.74,5521.59,6000],["2019-11-13",5521.59,5521.59,5407.74,5521.59,4800],["2019-11-14",5464.66,5521.59,5464.66,5521.59,2000],["2019-11-15",5464.66,5464.66,5464.66,5464.66,1000],["2019-11-18",5464.66,5464.66,5464.66,5464.66,1000],["2019-11-19",5464.66,5464.66,5464.66,5464.66,0],["2019-11-20",5464.66,5464.66,5464.66,5464.66,0],["2019-11-21",5464.66,5464.66,5464.66,5464.66,200],["2019-11-22",5066.2,5066.2,5066.2,5066.2,100],["2019-11-25",5464.66,5464.66,5464.66,5464.66,500],["2019-11-26",5464.66,5464.66,5464.66,5464.66,0],["2019-11-27",5464.66,5464.66,5464.66,5464.66,0],["2019-11-28",5464.66,5464.66,5464.66,5464.66,0],["2019-11-29",5464.66,5464.66,5464.66,5464.66,0],["2019-12-02",5464.66,5464.66,5464.66,5464.66,0],["2019-12-03",5407.74,5407.74,5407.74,5407.74,100],["2019-12-04",5407.74,5407.74,5407.74,5407.74,500],["2019-12-05",5407.74,5407.74,5407.74,5407.74,0],["2019-12-06",5407.74,5407.74,5407.74,5407.74,0],["2019-12-09",5407.74,5407.74,5407.74,5407.74,1000],["2019-12-10",5407.74,5407.74,5407.74,5407.74,0],["2019-12-11",5407.74,5407.74,5407.74,5407.74,1500],["2019-12-12",5521.59,5521.59,5521.59,5521.59,500],["2019-12-13",5521.59,5521.59,5521.59,5521.59,0],["2019-12-16",5521.59,5521.59,5521.59,5521.59,0],["2019-12-17",5521.59,5521.59,5521.59,5521.59,0],["2019-12-18",5521.59,5521.59,5521.59,5521.59,0],["2019-12-19",5521.59,5521.59,5521.59,5521.59,0],["2019-12-20",5521.59,5521.59,5521.59,5521.59,0],["2019-12-23",5464.66,5521.59,5464.66,5521.59,1100],["2019-12-24",5521.59,5521.59,5521.59,5521.59,0],["2019-12-25",5521.59,5521.59,5521.59,5521.59,0],["2019-12-26",5521.59,5521.59,5521.59,5521.59,0],["2019-12-27",5123.12,5350.82,5123.12,5350.82,4500],["2019-12-30",5350.82,5350.82,5350.82,5350.82,0],["2019-12-31",5464.66,5464.66,5464.66,5464.66,1000],["2020-01-02",5123.12,5407.74,5123.12,5293.89,2800],["2020-01-03",5293.89,5293.89,5293.89,5293.89,2000],["2020-01-06",5293.89,5293.89,5293.89,5293.89,0],["2020-01-07",5293.89,5293.89,5293.89,5293.89,0],["2020-01-08",5293.89,5293.89,5293.89,5293.89,0],["2020-01-09",5293.89,5293.89,5293.89,5293.89,0],["2020-01-10",5293.89,5293.89,5293.89,5293.89,0],["2020-01-13",5293.89,5293.89,5293.89,5293.89,0],["2020-01-14",5293.89,5293.89,5293.89,5293.89,200],["2020-01-15",5123.12,5123.12,5123.12,5123.12,100],["2020-01-16",5236.97,5236.97,5236.97,5236.97,100],["2020-01-17",5407.74,5407.74,5407.74,5407.74,500],["2020-01-20",5123.12,5123.12,5123.12,5123.12,100],["2020-01-21",5123.12,5123.12,5123.12,5123.12,0],["2020-01-22",5123.12,5123.12,5123.12,5123.12,0],["2020-01-30",5123.12,5123.12,5123.12,5123.12,0],["2020-01-31",5123.12,5123.12,5123.12,5123.12,0],["2020-02-03",5123.12,5123.12,5123.12,5123.12,0],["2020-02-04",5578.51,5578.51,5578.51,5578.51,1000],["2020-02-05",5180.05,5180.05,5123.12,5123.12,600],["2020-02-06",5123.12,5123.12,5123.12,5123.12,0],["2020-02-07",5236.97,5236.97,5180.05,5236.97,500],["2020-02-10",5236.97,5236.97,5236.97,5236.97,0],["2020-02-11",5236.97,5236.97,5236.97,5236.97,0],["2020-02-12",5236.97,5236.97,5236.97,5236.97,0],["2020-02-13",5236.97,5236.97,5180.05,5180.05,200],["2020-02-14",5180.05,5180.05,5180.05,5180.05,0],["2020-02-17",5180.05,5180.05,5180.05,5180.05,0],["2020-02-18",4781.58,5293.89,4781.58,5293.89,200],["2020-02-19",5350.82,5350.82,5350.82,5350.82,100],["2020-02-20",5009.27,5009.27,4952.35,4952.35,200],["2020-02-21",4952.35,4952.35,4952.35,4952.35,0],["2020-02-24",5293.89,5293.89,5293.89,5293.89,500],["2020-02-25",5293.89,5293.89,5293.89,5293.89,0],["2020-02-26",5293.89,5293.89,5293.89,5293.89,0],["2020-02-27",5293.89,5293.89,5293.89,5293.89,0],["2020-02-28",5236.97,5236.97,5236.97,5236.97,100],["2020-03-02",5350.82,5350.82,5350.82,5350.82,100],["2020-03-03",5350.82,5350.82,5350.82,5350.82,0],["2020-03-04",5350.82,5350.82,5350.82,5350.82,0],["2020-03-05",5350.82,5350.82,5350.82,5350.82,0],["2020-03-06",5350.82,5350.82,5350.82,5350.82,0],["2020-03-09",4838.5,4838.5,4838.5,4838.5,1600],["2020-03-10",4838.5,5293.89,4838.5,4838.5,6400],["2020-03-11",4895.43,4895.43,4838.5,4838.5,1400],["2020-03-12",4383.12,4383.12,4383.12,4383.12,100],["2020-03-13",4781.58,4781.58,4781.58,4781.58,200],["2020-03-16",4781.58,4781.58,4781.58,4781.58,0],["2020-03-17",4781.58,4781.58,4781.58,4781.58,0],["2020-03-18",5180.05,5180.05,4838.5,4838.5,300],["2020-03-19",4838.5,4838.5,4838.5,4838.5,0],["2020-03-20",4838.5,4838.5,4838.5,4838.5,0],["2020-03-23",4838.5,4838.5,4838.5,4838.5,0],["2020-03-24",5236.97,5236.97,5236.97,5236.97,1500],["2020-03-25",5236.97,5407.74,5123.12,5123.12,5000],["2020-03-26",5293.89,5293.89,5123.12,5123.12,1700],["2020-03-27",5123.12,5123.12,5123.12,5123.12,0],["2020-03-30",5123.12,5293.89,5123.12,5236.97,3000],["2020-03-31",4724.66,4724.66,4724.66,4724.66,3800],["2020-04-01",5123.12,5123.12,5123.12,5123.12,1000],["2020-04-03",5293.89,5350.82,5293.89,5350.82,1500],["2020-04-06",5350.82,5350.82,5350.82,5350.82,0],["2020-04-07",5350.82,5350.82,5350.82,5350.82,0],["2020-04-08",5350.82,5350.82,5350.82,5350.82,0],["2020-04-09",5350.82,5407.74,5350.82,5407.74,1000],["2020-04-10",5407.74,5407.74,5407.74,5407.74,0],["2020-04-13",5407.74,5407.74,5407.74,5407.74,0],["2020-04-14",5407.74,5407.74,5407.74,5407.74,0],["2020-04-15",5464.66,5464.66,5350.82,5407.74,1000],["2020-04-16",5350.82,5350.82,5350.82,5350.82,1200],["2020-04-17",5350.82,5350.82,5350.82,5350.82,1000],["2020-04-20",5350.82,5863.13,5350.82,5407.74,10300],["2020-04-21",5407.74,5464.66,5236.97,5350.82,22500],["2020-04-22",5293.89,5350.82,5293.89,5293.89,13900],["2020-04-23",5293.89,5635.43,5293.89,5578.51,52700],["2020-04-24",5578.51,5578.51,5578.51,5578.51,0],["2020-04-27",5578.51,5578.51,5578.51,5578.51,400],["2020-04-28",5578.51,5578.51,5578.51,5578.51,2000],["2020-04-29",5324.94,5451.73,5324.94,5451.73,400],["2020-05-04",5451.73,5451.73,5451.73,5451.73,1000],["2020-05-05",5578.51,5578.51,5578.51,5578.51,100],["2020-05-06",5261.55,5578.51,5261.55,5578.51,4200],["2020-05-07",5578.51,5578.51,5261.55,5578.51,11400],["2020-05-08",5324.94,5451.73,5261.55,5451.73,5700],["2020-05-11",5198.16,5515.12,5198.16,5388.33,1700],["2020-05-12",5388.33,5388.33,5388.33,5388.33,0],["2020-05-13",5134.77,5451.73,5134.77,5451.73,1100],["2020-05-14",5451.73,5451.73,4944.59,5451.73,305670],["2020-05-15",5451.73,5451.73,5451.73,5451.73,0],["2020-05-18",5071.37,5324.94,5071.37,5324.94,5400],["2020-05-19",5071.37,5198.16,5071.37,5198.16,200],["2020-05-20",5071.37,5261.55,5071.37,5261.55,200],["2020-05-21",5071.37,5261.55,5071.37,5071.37,9900],["2020-05-22",5071.37,5071.37,5071.37,5071.37,100],["2020-05-25",5134.77,5134.77,5071.37,5071.37,500],["2020-05-26",5071.37,5071.37,5071.37,5071.37,100],["2020-05-27",5071.37,5071.37,5071.37,5071.37,300],["2020-05-28",5071.37,5071.37,5071.37,5071.37,0],["2020-05-29",5071.37,5071.37,5071.37,5071.37,0],["2020-06-01",5071.37,5071.37,5071.37,5071.37,400],["2020-06-02",5071.37,5071.37,5071.37,5071.37,0],["2020-06-03",5007.98,5071.37,5007.98,5071.37,800],["2020-06-04",5071.37,5071.37,5071.37,5071.37,20900],["2020-06-05",5007.98,5071.37,4881.2,5071.37,4800],["2020-06-08",4944.59,4944.59,4944.59,4944.59,300],["2020-06-09",4944.59,5007.98,4881.2,5007.98,900],["2020-06-10",5007.98,5071.37,5007.98,5071.37,1100],["2020-06-11",4944.59,5007.98,4944.59,5007.98,5600],["2020-06-12",5007.98,5007.98,5007.98,5007.98,0],["2020-06-15",5007.98,5007.98,5007.98,5007.98,0],["2020-06-16",4881.2,5007.98,4881.2,5007.98,8200],["2020-06-17",5007.98,5071.37,4881.2,5007.98,5300],["2020-06-18",5007.98,5071.37,5007.98,5071.37,300],["2020-06-19",4944.59,5007.98,4691.02,4944.59,4600],["2020-06-22",4944.59,4944.59,4944.59,4944.59,1000],["2020-06-23",4944.59,4944.59,4944.59,4944.59,300],["2020-06-24",4944.59,4944.59,4944.59,4944.59,200],["2020-06-25",4944.59,4944.59,4944.59,4944.59,0],["2020-06-26",4944.59,4944.59,4944.59,4944.59,0],["2020-06-29",5007.98,5007.98,5007.98,5007.98,100],["2020-06-30",4817.8,5007.98,4817.8,4881.2,1800],["2020-07-01",4944.59,5007.98,4944.59,5007.98,200],["2020-07-02",4881.2,4944.59,4881.2,4944.59,1100],["2020-07-03",4944.59,4944.59,4944.59,4944.59,0],["2020-07-06",4944.59,4944.59,4944.59,4944.59,0],["2020-07-07",5007.98,5007.98,5007.98,5007.98,100],["2020-07-08",5007.98,5007.98,5007.98,5007.98,0],["2020-07-09",5007.98,5007.98,5007.98,5007.98,0],["2020-07-10",5007.98,5007.98,5007.98,5007.98,0],["2020-07-13",4881.2,4944.59,4881.2,4944.59,1100],["2020-07-14",4944.59,4944.59,4944.59,4944.59,0],["2020-07-15",4817.8,4881.2,4817.8,4881.2,3200],["2020-07-16",4817.8,4817.8,4437.45,4754.41,4600],["2020-07-17",4881.2,4881.2,4817.8,4881.2,1300],["2020-07-20",4817.8,5007.98,4817.8,5007.98,3600],["2020-07-21",4564.24,4691.02,4564.24,4627.63,43100],["2020-07-22",4627.63,4691.02,4374.06,4564.24,1000],["2020-07-23",4437.45,4437.45,4437.45,4437.45,8300],["2020-07-24",4564.24,4564.24,4564.24,4564.24,100],["2020-07-27",4247.28,4247.28,4120.49,4120.49,10000],["2020-07-28",4183.88,4374.06,4183.88,4183.88,1600],["2020-07-29",4183.88,4374.06,4120.49,4247.28,6500],["2020-07-30",4500.84,4500.84,4247.28,4247.28,300],["2020-07-31",4374.06,4374.06,4247.28,4247.28,2200],["2020-08-03",4183.88,4183.88,4183.88,4183.88,2900],["2020-08-04",4374.06,4374.06,4120.49,4120.49,200],["2020-08-05",4120.49,4120.49,4120.49,4120.49,1500],["2020-08-06",4120.49,4120.49,4120.49,4120.49,300],["2020-08-07",4120.49,4183.88,4120.49,4183.88,300],["2020-08-10",4120.49,4183.88,4120.49,4120.49,6300],["2020-08-11",4183.88,4247.28,4120.49,4120.49,5600],["2020-08-12",4183.88,4183.88,4183.88,4183.88,4800],["2020-08-13",4183.88,4183.88,4183.88,4183.88,700],["2020-08-14",4183.88,4247.28,4183.88,4183.88,2100],["2020-08-17",4183.88,4183.88,4183.88,4183.88,500],["2020-08-18",4183.88,4183.88,4120.49,4120.49,9100],["2020-08-19",4183.88,4183.88,4120.49,4120.49,2100],["2020-08-20",4247.28,4247.28,4120.49,4183.88,15700],["2020-08-21",4183.88,4183.88,4120.49,4183.88,12310],["2020-08-24",4120.49,4120.49,4120.49,4120.49,5000],["2020-08-25",4183.88,4183.88,4183.88,4183.88,200],["2020-08-26",4120.49,4183.88,4120.49,4183.88,200],["2020-08-27",4120.49,4183.88,4120.49,4183.88,3600],["2020-08-28",4183.88,4183.88,4183.88,4183.88,1700],["2020-08-31",4183.88,4247.28,4183.88,4247.28,5700],["2020-09-01",4247.28,4310.67,4247.28,4310.67,5900],["2020-09-03",4374.06,4374.06,4310.67,4310.67,5000],["2020-09-04",4310.67,4310.67,4310.67,4310.67,5100],["2020-09-07",4374.06,4374.06,4247.28,4247.28,5500],["2020-09-08",4247.28,4310.67,4247.28,4310.67,3800],["2020-09-09",4310.67,4310.67,4310.67,4310.67,6400],["2020-09-10",4310.67,4374.06,4310.67,4374.06,800],["2020-09-11",4374.06,4500.84,4374.06,4500.84,2500],["2020-09-14",4374.06,4374.06,4374.06,4374.06,100],["2020-09-15",4374.06,4374.06,4374.06,4374.06,0],["2020-09-16",4374.06,4754.41,4374.06,4754.41,5600],["2020-09-17",4754.41,4754.41,4754.41,4754.41,1100],["2020-09-18",4374.06,4374.06,4374.06,4374.06,200],["2020-09-21",4374.06,4374.06,4374.06,4374.06,300],["2020-09-22",4374.06,4437.45,4374.06,4437.45,200],["2020-09-23",4437.45,4500.84,4437.45,4500.84,4800],["2020-09-24",4500.84,4500.84,4437.45,4437.45,6600],["2020-09-25",4437.45,4437.45,4437.45,4437.45,1500],["2020-09-28",4437.45,4437.45,4437.45,4437.45,0],["2020-09-29",4437.45,4437.45,4437.45,4437.45,1000],["2020-09-30",4500.84,4500.84,4500.84,4500.84,200],["2020-10-01",4564.24,4564.24,4437.45,4437.45,200],["2020-10-02",4500.84,4564.24,4500.84,4500.84,2300],["2020-10-05",4564.24,4564.24,4500.84,4500.84,1000],["2020-10-06",4500.84,4500.84,4500.84,4500.84,300],["2020-10-07",4500.84,4691.02,4500.84,4627.63,4100],["2020-10-08",4627.63,4627.63,4627.63,4627.63,300],["2020-10-09",4564.24,4627.63,4564.24,4627.63,1500],["2020-10-12",4627.63,4627.63,4627.63,4627.63,0],["2020-10-13",4627.63,4627.63,4627.63,4627.63,600],["2020-10-14",4691.02,4691.02,4691.02,4691.02,100],["2020-10-15",4691.02,4691.02,4691.02,4691.02,1300],["2020-10-16",4691.02,4691.02,4691.02,4691.02,4000],["2020-10-19",4754.41,4754.41,4691.02,4691.02,2300],["2020-10-20",4754.41,4754.41,4564.24,4564.24,2300],["2020-10-21",4691.02,4691.02,4627.63,4627.63,1200],["2020-10-22",4627.63,4627.63,4627.63,4627.63,500],["2020-10-23",4691.02,4691.02,4691.02,4691.02,500],["2020-10-26",4754.41,4944.59,4691.02,4691.02,3900],["2020-10-27",4691.02,4691.02,4691.02,4691.02,200],["2020-10-28",4627.63,4627.63,4627.63,4627.63,1200],["2020-10-29",4627.63,4627.63,4627.63,4627.63,0],["2020-10-30",4627.63,4627.63,4627.63,4627.63,0],["2020-11-02",4627.63,4627.63,4627.63,4627.63,0],["2020-11-03",4627.63,4627.63,4183.88,4183.88,26000],["2020-11-04",4310.67,4437.45,4310.67,4437.45,800],["2020-11-05",4437.45,4437.45,4437.45,4437.45,200],["2020-11-06",4437.45,4437.45,4437.45,4437.45,2200],["2020-11-09",4437.45,4437.45,4437.45,4437.45,0],["2020-11-10",4437.45,4437.45,4437.45,4437.45,0],["2020-11-11",4437.45,4437.45,4437.45,4437.45,1000],["2020-11-12",4437.45,4437.45,4437.45,4437.45,1800],["2020-11-13",4500.84,4500.84,4500.84,4500.84,700],["2020-11-16",4500.84,4500.84,4500.84,4500.84,500],["2020-11-17",4564.24,4564.24,4564.24,4564.24,1400],["2020-11-18",4564.24,4564.24,4564.24,4564.24,2000],["2020-11-19",4564.24,4564.24,4564.24,4564.24,2100],["2020-11-20",4564.24,4564.24,4564.24,4564.24,0],["2020-11-23",4564.24,4564.24,4564.24,4564.24,1000],["2020-11-24",4564.24,4564.24,4564.24,4564.24,1200],["2020-11-25",4627.63,4691.02,4627.63,4691.02,3400],["2020-11-26",4691.02,4691.02,4691.02,4691.02,0],["2020-11-27",4754.41,4754.41,4754.41,4754.41,200],["2020-11-30",4754.41,4754.41,4754.41,4754.41,2200],["2020-12-01",4691.02,4754.41,4627.63,4754.41,300],["2020-12-02",4691.02,4881.2,4691.02,4881.2,3400],["2020-12-03",4881.2,4881.2,4881.2,4881.2,1500],["2020-12-04",4881.2,4881.2,4881.2,4881.2,5200],["2020-12-07",4817.8,4881.2,4817.8,4881.2,1900],["2020-12-08",4881.2,4881.2,4881.2,4881.2,0],["2020-12-09",4881.2,4881.2,4881.2,4881.2,0],["2020-12-10",4691.02,4691.02,4627.63,4627.63,2100],["2020-12-11",4691.02,4691.02,4691.02,4691.02,300],["2020-12-14",4817.8,4817.8,4817.8,4817.8,100],["2020-12-15",4817.8,4817.8,4817.8,4817.8,2200],["2020-12-16",4817.8,4817.8,4817.8,4817.8,0],["2020-12-17",4817.8,4817.8,4817.8,4817.8,0],["2020-12-18",4817.8,4817.8,4817.8,4817.8,3],["2020-12-21",4627.63,4817.8,4627.63,4817.8,2200],["2020-12-22",4691.02,4754.41,4500.84,4627.63,19220],["2020-12-23",4691.02,4691.02,4691.02,4691.02,900],["2020-12-24",4691.02,4691.02,4691.02,4691.02,750],["2020-12-25",4627.63,4754.41,4627.63,4754.41,6100],["2020-12-28",4817.8,4817.8,4817.8,4817.8,100],["2020-12-29",4754.41,4754.41,4754.41,4754.41,100],["2020-12-30",4754.41,4754.41,4754.41,4754.41,100],["2020-12-31",4817.8,4817.8,4754.41,4754.41,7700],["2021-01-04",4754.41,5007.98,4754.41,4881.2,11300],["2021-01-05",4881.2,4881.2,4881.2,4881.2,14700],["2021-01-06",4881.2,5071.37,4881.2,5007.98,21100],["2021-01-07",5071.37,5071.37,4754.41,5007.98,2700],["2021-01-08",5134.77,5261.55,5134.77,5261.55,13100],["2021-01-11",5261.55,5261.55,5134.77,5198.16,10200],["2021-01-12",5198.16,5198.16,5198.16,5198.16,11100],["2021-01-13",5198.16,5515.12,5198.16,5261.55,17000],["2021-01-14",5451.73,5768.69,5261.55,5324.94,25200],["2021-01-15",5451.73,5832.08,5451.73,5832.08,4600],["2021-01-18",6402.61,6402.61,5451.73,6085.65,1600],["2021-01-19",5578.51,6022.26,5515.12,6022.26,34100],["2021-01-20",5451.73,5768.69,5451.73,5705.3,1700],["2021-01-21",5324.94,5388.33,5134.77,5134.77,21100],["2021-01-22",5198.16,5641.9,5134.77,5641.9,15700],["2021-01-25",5578.51,5641.9,5578.51,5641.9,6100],["2021-01-26",5388.33,5515.12,5261.55,5261.55,8000],["2021-01-27",5451.73,5515.12,5451.73,5515.12,200],["2021-01-28",5198.16,5198.16,5007.98,5007.98,3700],["2021-01-29",5451.73,5451.73,4944.59,5388.33,4500],["2021-02-01",5388.33,5388.33,5388.33,5388.33,600],["2021-02-02",5388.33,5388.33,5388.33,5388.33,0],["2021-02-03",5578.51,5641.9,5261.55,5261.55,300],["2021-02-04",5134.77,5134.77,5134.77,5134.77,100],["2021-02-05",5134.77,5134.77,5134.77,5134.77,1300],["2021-02-08",5134.77,5134.77,5134.77,5134.77,0],["2021-02-09",5134.77,5515.12,5134.77,5515.12,300],["2021-02-17",5515.12,5515.12,5134.77,5134.77,600],["2021-02-18",5198.16,5198.16,5134.77,5134.77,12800],["2021-02-19",5134.77,5324.94,5134.77,5324.94,3200],["2021-02-22",5198.16,5261.55,5198.16,5261.55,400],["2021-02-23",5198.16,5388.33,5198.16,5388.33,700],["2021-02-24",5261.55,5388.33,5198.16,5388.33,2300],["2021-02-25",5324.94,5324.94,5198.16,5198.16,6400],["2021-02-26",5198.16,5388.33,5198.16,5198.16,12200],["2021-03-01",5261.55,5261.55,5198.16,5261.55,12900],["2021-03-02",5261.55,5261.55,5198.16,5198.16,28500],["2021-03-03",5198.16,5261.55,5198.16,5198.16,19300],["2021-03-04",5134.77,5198.16,5134.77,5198.16,14100],["2021-03-05",5134.77,5198.16,5134.77,5198.16,67000],["2021-03-08",5198.16,5324.94,5198.16,5261.55,26400],["2021-03-09",5261.55,5261.55,5198.16,5261.55,37400],["2021-03-10",5261.55,5261.55,5198.16,5261.55,24800],["2021-03-11",5261.55,5388.33,5261.55,5388.33,5200],["2021-03-12",5451.73,5451.73,5388.33,5451.73,36100],["2021-03-15",5451.73,5832.08,5324.94,5515.12,13000],["2021-03-16",5515.12,6022.26,5515.12,6022.26,24920],["2021-03-17",5958.86,6275.82,5958.86,6149.04,130300],["2021-03-18",6149.04,6149.04,6022.26,6149.04,31200],["2021-03-19",5705.3,6339.22,5705.3,6339.22,26500],["2021-03-22",6339.22,6339.22,6339.22,6339.22,40],["2021-03-23",6339.22,6339.22,6339.22,6339.22,0],["2021-03-24",6022.26,6022.26,5705.3,5895.47,8600],["2021-03-25",5768.69,5832.08,5515.12,5768.69,24600],["2021-03-26",5768.69,6022.26,5768.69,5832.08,3100],["2021-03-29",6022.26,6022.26,5832.08,6022.26,6400],["2021-03-30",6022.26,6149.04,6022.26,6149.04,2300],["2021-03-31",6149.04,6212.43,6149.04,6212.43,32900],["2021-04-01",6149.04,6212.43,6085.65,6212.43,27700],["2021-04-02",6212.43,6275.82,6149.04,6212.43,69200],["2021-04-05",6149.04,6212.43,6149.04,6212.43,30400],["2021-04-06",6212.43,6656.18,6212.43,6339.22,47000],["2021-04-07",6339.22,6402.61,6339.22,6339.22,9900],["2021-04-08",6339.22,6466.0,6339.22,6402.61,2000],["2021-04-09",6339.22,6339.22,6022.26,6149.04,17800],["2021-04-12",6149.04,6212.43,6085.65,6212.43,4900],["2021-04-13",6212.43,6275.82,6149.04,6275.82,8700],["2021-04-14",6275.82,6402.61,6212.43,6339.22,14300],["2021-04-15",6339.22,6402.61,6212.43,6339.22,28600],["2021-04-16",6212.43,6402.61,6085.65,6402.61,26200],["2021-04-19",6402.61,6529.39,6339.22,6402.61,27000],["2021-04-20",6339.22,6466.0,6212.43,6466.0,41300],["2021-04-22",6656.18,6656.18,6339.22,6592.79,15100],["2021-04-23",6592.79,6973.14,6339.22,6656.18,40900],["2021-04-26",6402.61,6782.96,6339.22,6782.96,82400],["2021-04-27",6782.96,6973.14,6339.22,6909.75,89000],["2021-04-28",6973.14,6973.14,6846.35,6973.14,16350],["2021-04-29",6973.14,7036.53,6719.57,6973.14,61200],["2021-05-04",6909.75,6909.75,6529.39,6846.35,2400],["2021-05-05",6529.39,6909.75,6466.0,6909.75,30500],["2021-05-06",6909.75,6909.75,6656.18,6846.35,47000],["2021-05-07",6782.96,6846.35,6656.18,6846.35,25900],["2021-05-10",6846.35,6909.75,6529.39,6529.39,1200],["2021-05-11",6782.96,6782.96,6529.39,6529.39,15900],["2021-05-12",6782.96,6782.96,6529.39,6592.79,24600],["2021-05-13",6656.18,6656.18,6402.61,6656.18,131700],["2021-05-14",6656.18,6909.75,6592.79,6782.96,145000],["2021-05-17",6782.96,6846.35,6719.57,6782.96,25700],["2021-05-18",6782.96,6846.35,6529.39,6782.96,59600],["2021-05-19",6782.96,6846.35,6529.39,6782.96,19200],["2021-05-20",6782.96,6782.96,6782.96,6782.96,100],["2021-05-21",6402.61,6719.57,6402.61,6592.79,16900],["2021-05-24",6656.18,6719.57,6402.61,6719.57,26900],["2021-05-25",6656.18,6782.96,6592.79,6782.96,45100],["2021-05-26",6782.96,6846.35,6592.79,6846.35,45400],["2021-05-27",6846.35,6846.35,6592.79,6782.96,15500],["2021-05-28",6719.57,6719.57,6656.18,6719.57,36500],["2021-05-31",6719.57,6719.57,6529.39,6656.18,3500],["2021-06-01",6656.18,6719.57,6656.18,6719.57,58100],["2021-06-02",6656.18,6656.18,6656.18,6656.18,1400],["2021-06-03",6529.39,6529.39,6339.22,6529.39,8000],["2021-06-04",6529.39,6529.39,6085.65,6402.61,9800],["2021-06-07",6466.0,6656.18,6466.0,6656.18,3200],["2021-06-08",6339.22,6529.39,6339.22,6529.39,400],["2021-06-09",6592.79,6592.79,6592.79,6592.79,100],["2021-06-10",6909.75,6909.75,6909.75,6909.75,100],["2021-06-11",6339.22,6402.61,6275.82,6339.22,5400],["2021-06-14",6339.22,6339.22,6212.43,6212.43,200],["2021-06-15",6212.43,6466.0,6212.43,6339.22,3800],["2021-06-16",6466.0,6466.0,6149.04,6149.04,4500],["2021-06-17",6339.22,6339.22,6275.82,6275.82,400],["2021-06-18",6339.22,6339.22,6275.82,6339.22,1000],["2021-06-21",6339.22,6339.22,6149.04,6275.82,1600],["2021-06-22",6339.22,6339.22,5958.86,6212.43,3700],["2021-06-23",6339.22,6339.22,6275.82,6275.82,4600],["2021-06-24",6275.82,6275.82,6275.82,6275.82,100],["2021-06-25",6339.22,6339.22,6339.22,6339.22,100],["2021-06-28",6339.22,6339.22,6149.04,6275.82,800],["2021-06-29",6339.22,6339.22,6085.65,6275.82,4700],["2021-06-30",6212.43,6212.43,6022.26,6212.43,2300],["2021-07-01",6339.22,6339.22,6022.26,6212.43,4300],["2021-07-02",6339.22,6339.22,6275.82,6275.82,2500],["2021-07-05",6339.22,6339.22,6022.26,6212.43,3300],["2021-07-06",6212.43,6212.43,5958.86,6022.26,5200],["2021-07-07",6339.22,6339.22,6339.22,6339.22,100],["2021-07-08",6149.04,6212.43,5895.47,5895.47,4900],["2021-07-09",6085.65,6085.65,6022.26,6022.26,200],["2021-07-12",6149.04,6149.04,5641.9,6085.65,1200],["2021-07-13",5958.86,6149.04,5958.86,6022.26,3800],["2021-07-14",6022.26,6022.26,5705.3,5768.69,1200],["2021-07-15",5832.08,6085.65,5832.08,6085.65,6600],["2021-07-16",5832.08,5895.47,5832.08,5895.47,800],["2021-07-19",6022.26,6022.26,6022.26,6022.26,100],["2021-07-20",5451.73,5895.47,5451.73,5451.73,900],["2021-07-21",5958.86,5958.86,5832.08,5832.08,4000],["2021-07-22",6085.65,6085.65,5705.3,5895.47,6600],["2021-07-23",5895.47,5895.47,5895.47,5895.47,2500],["2021-07-26",5958.86,5958.86,5705.3,5705.3,3100],["2021-07-27",5895.47,5895.47,5705.3,5895.47,6600],["2021-07-28",6022.26,6022.26,5832.08,5895.47,4000],["2021-07-29",5895.47,5958.86,5895.47,5958.86,3000],["2021-07-30",6022.26,6022.26,6022.26,6022.26,2000],["2021-08-02",6022.26,6022.26,6022.26,6022.26,600],["2021-08-03",5958.86,5958.86,5958.86,5958.86,1800],["2021-08-04",6022.26,6022.26,6022.26,6022.26,100],["2021-08-05",6022.26,6085.65,5641.9,5832.08,7400],["2021-08-06",5895.47,5895.47,5705.3,5895.47,2900],["2021-08-09",5832.08,5895.47,5832.08,5895.47,3100],["2021-08-10",5895.47,5895.47,5705.3,5705.3,8800],["2021-08-11",5768.69,5768.69,5768.69,5768.69,5000],["2021-08-12",5832.08,5895.47,5832.08,5895.47,3500],["2021-08-13",5832.08,5895.47,5768.69,5895.47,15200],["2021-08-16",5641.9,5768.69,5451.73,5705.3,20600],["2021-08-17",5705.3,5705.3,5515.12,5705.3,8600],["2021-08-18",5641.9,5705.3,5515.12,5705.3,17200],["2021-08-19",5641.9,5641.9,5451.73,5641.9,11300],["2021-08-20",5578.51,5641.9,5515.12,5641.9,10200],["2021-08-23",5641.9,5641.9,5515.12,5578.51,1500],["2021-08-24",5578.51,5578.51,5198.16,5515.12,32900],["2021-08-25",5451.73,5515.12,5261.55,5515.12,9300],["2021-08-26",5515.12,5768.69,5324.94,5768.69,27900],["2021-08-27",5705.3,5705.3,5515.12,5578.51,5700],["2021-08-30",5578.51,5578.51,5324.94,5324.94,49300],["2021-08-31",5451.73,5832.08,5388.33,5832.08,112700],["2021-09-01",6402.61,6402.61,6022.26,6402.61,71100],["2021-09-06",6402.61,6656.18,6085.65,6529.39,67200],["2021-09-07",6339.22,6466.0,5895.47,6149.04,127300],["2021-09-08",6022.26,6339.22,5958.86,6149.04,17300],["2021-09-09",6275.82,6275.82,5895.47,6149.04,17500],["2021-09-10",6149.04,6149.04,5958.86,6085.65,8100],["2021-09-13",6085.65,6592.79,5895.47,6402.61,237100],["2021-09-14",6402.61,6529.39,6275.82,6466.0,63300],["2021-09-15",6529.39,7099.92,6529.39,7099.92,396600],["2021-09-16",7607.06,7607.06,6782.96,7353.49,208200],["2021-09-17",7416.88,7607.06,6656.18,7416.88,139600],["2021-09-20",7290.1,7416.88,6973.14,7226.71,182100],["2021-09-21",7226.71,7226.71,6973.14,7226.71,145000],["2021-09-22",7226.71,7733.84,7163.31,7607.06,126200],["2021-09-23",7607.06,7670.45,7226.71,7226.71,71700],["2021-09-24",7480.28,7480.28,6973.14,7226.71,51100],["2021-09-27",7226.71,7226.71,6909.75,6973.14,107700],["2021-09-28",6782.96,7163.31,6782.96,7163.31,48400],["2021-09-29",7163.31,7797.24,7099.92,7543.67,106500],["2021-09-30",7607.06,7924.02,7543.67,7607.06,44900],["2021-10-01",7607.06,7860.63,7607.06,7607.06,84100],["2021-10-04",7607.06,8367.77,7353.49,7987.41,156900],["2021-10-05",7924.02,8240.98,7924.02,8114.2,77300],["2021-10-06",8114.2,8494.55,7924.02,8304.37,120900],["2021-10-07",8304.37,8367.77,8177.59,8240.98,62500],["2021-10-08",8177.59,8431.16,8177.59,8304.37,27800],["2021-10-11",8240.98,8748.12,8240.98,8557.94,53310],["2021-10-12",8557.94,9382.04,8557.94,9382.04,213100],["2021-10-13",9572.22,9889.18,9508.83,9635.61,56100],["2021-10-14",9635.61,9762.39,9191.86,9762.39,33000],["2021-10-15",9762.39,9762.39,9382.04,9635.61,72600],["2021-10-18",9635.61,10523.1,9635.61,9889.18,128900],["2021-10-19",10142.75,10840.06,10142.75,10776.67,202900],["2021-10-20",10840.06,11854.34,10776.67,11854.34,201120],["2021-10-21",12361.47,12995.39,12234.69,12995.39,141690],["2021-10-22",13629.32,14263.24,13312.36,14263.24,317200],["2021-10-25",14580.2,15594.47,12995.39,14263.24,141100],["2021-10-26",14263.24,15214.12,13629.32,14326.63,77400],["2021-10-27",14326.63,15404.3,14326.63,15150.73,225800],["2021-10-28",15150.73,15848.04,15150.73,15784.65,160100],["2021-10-29",15848.04,17115.89,15848.04,16735.53,159100],["2021-11-01",16798.92,18383.73,16798.92,18383.73,185200],["2021-11-02",19017.65,20222.1,18383.73,20222.1,75400],["2021-11-03",20602.45,22187.26,19017.65,21553.34,358600],["2021-11-04",21553.34,23708.67,19398.0,19398.0,659100],["2021-11-05",20285.49,21299.77,20285.49,21299.77,295000],["2021-11-08",23201.53,23391.71,23011.36,23391.71,302400],["2021-11-09",23518.49,25356.87,23455.1,23455.1,258700],["2021-11-10",23518.49,24722.95,21489.94,24025.63,174900],["2021-11-11",24025.63,24025.63,22757.79,22757.79,115300],["2021-11-12",22821.18,23074.75,20856.02,21553.34,137500],["2021-11-15",22187.26,22187.26,20285.49,20919.42,222100],["2021-11-16",20919.42,21426.55,20285.49,20919.42,87000],["2021-11-17",20348.89,20348.89,18827.47,18890.87,263900],["2021-11-18",18890.87,19017.65,18066.77,18700.69,195300],["2021-11-19",18700.69,18700.69,16862.32,17559.63,233000],["2021-11-22",16798.92,18637.3,16672.14,16672.14,63500],["2021-11-23",16545.36,16545.36,15404.3,15404.3,82900],["2021-11-24",16228.39,16925.71,16228.39,16925.71,18000],["2021-11-25",17496.24,18573.91,17496.24,18573.91,265800],["2021-11-26",19524.79,20285.49,18383.73,18637.3,213200],["2021-11-29",19017.65,19017.65,16798.92,18383.73,17200],["2021-11-30",18383.73,18383.73,16862.32,17052.49,111100],["2021-12-01",17052.49,17052.49,16291.79,16798.92,62300],["2021-12-02",16925.71,16925.71,16101.61,16355.18,59900],["2021-12-03",16355.18,16355.18,15721.26,15784.65,54900],["2021-12-06",15784.65,15784.65,14326.63,14580.2,108100],["2021-12-07",15721.26,15721.26,13122.18,13946.28,90000],["2021-12-08",15150.73,15150.73,14009.67,14199.85,35900],["2021-12-09",13946.28,14580.2,13946.28,14516.81,62700],["2021-12-10",14453.41,14453.41,13946.28,14263.24,33900],["2021-12-13",14199.85,15657.87,13946.28,15657.87,110700],["2021-12-14",15848.04,17179.28,15848.04,16418.57,114900],["2021-12-15",16798.92,16798.92,15531.08,15531.08,29500],["2021-12-16",15214.12,15848.04,14580.2,15467.69,92500],["2021-12-17",14833.77,16228.39,14580.2,15848.04,58200],["2021-12-20",16481.96,16481.96,15214.12,15721.26,54000],["2021-12-21",15721.26,15721.26,15214.12,15214.12,38800],["2021-12-22",15214.12,15531.08,15150.73,15531.08,66400],["2021-12-23",15531.08,15974.83,15150.73,15911.43,37800],["2021-12-24",16038.22,16038.22,15150.73,15594.47,41500],["2021-12-27",15594.47,15594.47,15023.94,15023.94,29300],["2021-12-28",14960.55,15974.83,14960.55,15594.47,76000],["2021-12-29",15848.04,15974.83,15594.47,15594.47,65500],["2021-12-30",15848.04,15848.04,15467.69,15594.47,42400],["2021-12-31",15531.08,15721.26,15340.9,15467.69,34800],["2022-01-04",15467.69,15594.47,15214.12,15594.47,45000],["2022-01-05",15277.51,15594.47,15150.73,15467.69,30900],["2022-01-06",15467.69,15467.69,14706.98,14706.98,65400],["2022-01-07",14706.98,15214.12,14263.24,15150.73,65900],["2022-01-10",15531.08,15531.08,14897.16,14897.16,46700],["2022-01-11",14833.77,15214.12,14706.98,14897.16,65800],["2022-01-12",14897.16,15023.94,14580.2,14897.16,49600],["2022-01-13",14897.16,14897.16,14009.67,14706.98,52600],["2022-01-14",14643.59,14706.98,13946.28,14580.2,14700],["2022-01-17",14580.2,14580.2,13185.57,13185.57,50400],["2022-01-18",12678.43,12678.43,11917.73,11917.73,89200],["2022-01-19",11917.73,12361.47,10966.84,11854.34,38400],["2022-01-20",12044.51,12995.39,12044.51,12995.39,19200],["2022-01-21",14199.85,14263.24,14199.85,14263.24,21900],["2022-01-24",15214.12,15657.87,14326.63,14580.2,74600],["2022-01-25",14580.2,14580.2,13946.28,14580.2,15900],["2022-01-26",14580.2,14580.2,13946.28,14580.2,8500],["2022-01-27",14580.2,14580.2,13312.36,13375.75,32900],["2022-01-28",14390.02,14390.02,12995.39,13946.28,10700],["2022-02-07",14897.16,15340.9,14897.16,15023.94,30200],["2022-02-08",15023.94,15023.94,14263.24,14833.77,29800],["2022-02-09",14453.41,14580.2,14326.63,14580.2,8300],["2022-02-10",14580.2,14580.2,13946.28,14136.45,31500],["2022-02-11",14136.45,14263.24,13946.28,14136.45,24400],["2022-02-14",14009.67,14073.06,13629.32,13629.32,15500],["2022-02-15",13629.32,13946.28,13629.32,13946.28,8800],["2022-02-16",14453.41,14580.2,13565.92,14516.81,66500],["2022-02-17",14833.77,14833.77,14009.67,14263.24,15200],["2022-02-18",14263.24,14516.81,14136.45,14516.81,9300],["2022-02-21",14453.41,14453.41,14073.06,14453.41,28800],["2022-02-22",14326.63,14897.16,14073.06,14326.63,44800],["2022-02-23",14199.85,14580.2,14199.85,14199.85,28200],["2022-02-24",14199.85,14453.41,13819.49,13819.49,58000],["2022-02-25",14453.41,14453.41,13692.71,14136.45,15700],["2022-02-28",13756.1,14136.45,13629.32,14009.67,17700],["2022-03-01",13629.32,13946.28,13502.53,13946.28,19700],["2022-03-02",13629.32,13946.28,13502.53,13692.71,45800],["2022-03-03",13819.49,13946.28,13692.71,13946.28,19400],["2022-03-04",14136.45,14199.85,13882.88,13946.28,13100],["2022-03-07",13819.49,13946.28,13629.32,13882.88,43100],["2022-03-08",13629.32,13819.49,13629.32,13819.49,36000],["2022-03-09",13882.88,14199.85,13629.32,13819.49,13600],["2022-03-10",13629.32,13946.28,13502.53,13692.71,47600],["2022-03-11",13692.71,15023.94,13629.32,15023.94,80600],["2022-03-14",15848.04,16481.96,15214.12,16481.96,261100],["2022-03-15",18066.77,18130.16,17115.89,18130.16,194400],["2022-03-16",18383.73,19461.4,18130.16,18447.12,128900],["2022-03-17",18447.12,18447.12,17369.45,17749.81,100600],["2022-03-18",17623.02,18320.34,17242.67,17876.59,74200],["2022-03-21",17876.59,19651.57,17496.24,19588.18,178400],["2022-03-22",19968.53,19968.53,18827.47,18890.87,102000],["2022-03-23",19017.65,20729.24,18383.73,20729.24,256400],["2022-03-24",20729.24,22757.79,20665.85,22377.44,268600],["2022-03-25",22250.65,22250.65,20982.81,21997.08,109400],["2022-03-28",21997.08,21997.08,20919.42,21426.55,183800],["2022-03-29",21553.34,22123.87,20919.42,22123.87,100200],["2022-03-30",21997.08,22694.4,21553.34,21933.69,122400],["2022-03-31",21933.69,22567.61,21616.73,22123.87,194300],["2022-04-01",21870.3,22504.22,21680.12,22123.87,122000],["2022-04-04",22123.87,23455.1,21870.3,22821.18,184500],["2022-04-05",22821.18,23138.14,22060.47,22250.65,165600],["2022-04-06",22187.26,22567.61,22187.26,22314.04,185900],["2022-04-07",22250.65,22504.22,22250.65,22504.22,135000],["2022-04-08",22504.22,22821.18,22314.04,22504.22,172400],["2022-04-12",22504.22,23455.1,22504.22,23201.53,239600],["2022-04-13",23138.14,23455.1,22821.18,23264.93,189400],["2022-04-14",23264.93,24089.02,23264.93,23645.28,211000],["2022-04-15",23645.28,23645.28,22821.18,23138.14,253900],["2022-04-18",23138.14,23708.67,22504.22,23328.32,250200],["2022-04-19",23328.32,24089.02,22821.18,22821.18,142500],["2022-04-20",23138.14,23455.1,21046.2,22250.65,243600],["2022-04-21",21046.2,21870.3,20031.92,20031.92,137500],["2022-04-22",19651.57,21236.38,18130.16,19905.14,128900],["2022-04-25",19905.14,21553.34,19841.75,20729.24,195400],["2022-04-26",20729.24,21236.38,19841.75,20222.1,72400],["2022-04-27",20285.49,20919.42,20222.1,20285.49,90000],["2022-04-28",20285.49,20602.45,19778.36,20412.28,101600],["2022-04-29",20285.49,20602.45,20031.92,20602.45,124800],["2022-05-04",20602.45,20919.42,20095.32,20602.45,93300],["2022-05-05",20602.45,20665.85,20285.49,20475.67,91900],["2022-05-06",20475.67,20475.67,19524.79,19524.79,119300],["2022-05-09",19651.57,19778.36,17623.02,17623.02,52700],["2022-05-10",15911.43,17115.89,15911.43,16672.14,141100],["2022-05-11",17115.89,17749.81,16672.14,17432.85,104200],["2022-05-12",17432.85,17623.02,16101.61,16481.96,42200],["2022-05-13",15531.08,16418.57,15214.12,15721.26,26500],["2022-05-16",15848.04,15848.04,14199.85,14199.85,260800],["2022-05-17",14580.2,15594.47,13629.32,15594.47,70100],["2022-05-18",15848.04,16545.36,14897.16,15721.26,42500],["2022-05-19",15531.08,15531.08,15214.12,15404.3,22000],["2022-05-20",15214.12,15340.9,14136.45,14516.81,77500],["2022-05-23",14580.2,14897.16,13122.18,13565.92,92100],["2022-05-24",13565.92,13565.92,12678.43,12678.43,25900],["2022-05-25",12678.43,13882.88,12678.43,13375.75,66000],["2022-05-26",13629.32,14706.98,13312.36,14706.98,102500],["2022-05-27",14706.98,15848.04,14706.98,15531.08,58400],["2022-05-30",15531.08,15848.04,15277.51,15531.08,30500],["2022-05-31",15721.26,15721.26,14643.59,14960.55,32600],["2022-06-01",14960.55,15087.34,14643.59,14833.77,35000],["2022-06-02",14833.77,14833.77,14263.24,14580.2,23600],["2022-06-03",14897.16,14897.16,13312.36,14643.59,19800],["2022-06-06",14643.59,14770.38,13946.28,14390.02,19500],["2022-06-07",14390.02,14516.81,13185.57,14136.45,17700],["2022-06-08",14199.85,14263.24,13629.32,14263.24,26600],["2022-06-09",14263.24,14453.41,13946.28,13946.28,23200],["2022-06-10",13882.88,14263.24,13439.14,13819.49,26300],["2022-06-13",13819.49,13946.28,13312.36,13756.1,34800],["2022-06-14",13692.71,13692.71,13312.36,13692.71,16700],["2022-06-15",13692.71,13946.28,13312.36,13375.75,33700],["2022-06-16",13692.71,13692.71,13248.96,13312.36,9100],["2022-06-17",13248.96,13312.36,12107.9,12551.65,14600],["2022-06-20",12678.43,13185.57,11347.2,11347.2,26000],["2022-06-21",11093.63,11093.63,10269.53,10269.53,15100],["2022-06-22",10142.75,10142.75,9255.26,9255.26,33100],["2022-06-23",8367.77,9191.86,8367.77,8684.73,95900],["2022-06-24",8748.12,9508.83,8684.73,9508.83,32700],["2022-06-27",9825.79,10269.53,9825.79,10269.53,17800],["2022-06-28",10332.92,10649.88,9825.79,10142.75,32000],["2022-06-29",9825.79,9952.57,9255.26,9952.57,16300],["2022-06-30",9952.57,9952.57,9382.04,9825.79,3000],["2022-07-01",9825.79,10079.35,8874.9,9762.39,28100],["2022-07-04",9762.39,10015.96,9508.83,9825.79,18700],["2022-07-05",9952.57,10142.75,9699.0,9699.0,27900],["2022-07-06",9889.18,9889.18,9508.83,9508.83,500],["2022-07-07",9699.0,9825.79,9318.65,9762.39,3200],["2022-07-08",9889.18,10015.96,9635.61,9889.18,8100],["2022-07-11",9825.79,9825.79,9508.83,9572.22,1800],["2022-07-12",9825.79,9889.18,9508.83,9635.61,11200],["2022-07-13",9762.39,9825.79,9572.22,9825.79,9400],["2022-07-14",9825.79,9889.18,9825.79,9889.18,8000],["2022-07-15",10142.75,10142.75,9699.0,9952.57,5700],["2022-07-18",10015.96,10269.53,10015.96,10142.75,9700],["2022-07-19",10459.71,10459.71,10269.53,10332.92,7900],["2022-07-20",11283.81,11347.2,10776.67,11030.24,25000],["2022-07-21",12044.51,12044.51,10649.88,10903.45,11000],["2022-07-22",11220.41,11283.81,10586.49,10586.49,6100],["2022-07-25",10966.84,11093.63,10523.1,10649.88,3300],["2022-07-26",11220.41,11220.41,10649.88,10966.84,8400],["2022-07-27",10966.84,11347.2,10586.49,11347.2,22300],["2022-07-28",11750.06,12085.77,11750.06,12085.77,5100],["2022-07-29",12085.77,12287.2,11414.34,11414.34,7400],["2022-08-01",11548.63,11548.63,10608.62,11078.63,12100],["2022-08-02",10810.05,10944.34,10474.34,10810.05,14900],["2022-08-03",10944.34,11078.63,10407.19,10407.19,8700],["2022-08-04",11414.34,11414.34,10407.19,10742.91,9700],["2022-08-05",10877.2,10944.34,10608.62,10877.2,1700],["2022-08-08",10877.2,11011.48,10407.19,10407.19,23200],["2022-08-09",10541.48,10877.2,10541.48,10675.77,13600],["2022-08-10",10675.77,10877.2,10608.62,10608.62,12100],["2022-08-11",10742.91,11011.48,10608.62,10944.34,19400],["2022-08-12",10742.91,11078.63,10742.91,11078.63,2400],["2022-08-15",11078.63,11414.34,10138.62,10675.77,17500],["2022-08-16",10675.77,10944.34,10474.34,10474.34,22500],["2022-08-17",10944.34,10944.34,10407.19,10608.62,15200],["2022-08-18",10541.48,10742.91,10407.19,10742.91,14800],["2022-08-19",10742.91,10877.2,10474.34,10877.2,15500],["2022-08-22",10877.2,10877.2,10205.76,10608.62,11500],["2022-08-23",11078.63,11078.63,10474.34,10742.91,4400],["2022-08-24",10877.2,10877.2,10742.91,10742.91,3400],["2022-08-25",10877.2,10877.2,10608.62,10742.91,5900],["2022-08-26",10675.77,10742.91,10608.62,10675.77,600],["2022-08-29",10541.48,11011.48,10407.19,10608.62,7100],["2022-08-30",10608.62,10608.62,10407.19,10608.62,13700],["2022-08-31",10474.34,10541.48,10407.19,10541.48,4800],["2022-09-05",10541.48,10877.2,10407.19,10608.62,10300],["2022-09-06",10608.62,10608.62,10205.76,10541.48,16800],["2022-09-07",10474.34,10474.34,10272.91,10272.91,3200],["2022-09-08",10272.91,10742.91,10272.91,10272.91,5900],["2022-09-09",10340.05,10742.91,10272.91,10474.34,4300],["2022-09-12",10742.91,10742.91,10474.34,10474.34,5000],["2022-09-13",10541.48,10541.48,10474.34,10474.34,1100],["2022-09-14",10474.34,10474.34,10474.34,10474.34,4100],["2022-09-15",10340.05,10541.48,10138.62,10541.48,10700],["2022-09-16",10877.2,11548.63,10541.48,11548.63,67500],["2022-09-19",12622.92,12690.06,12622.92,12690.06,20900],["2022-09-20",13562.92,13898.64,11615.77,13898.64,160700],["2022-09-21",15107.22,15107.22,13831.5,14301.5,58000],["2022-09-22",14100.07,14100.07,12891.49,13294.35,62300],["2022-09-23",13294.35,13428.64,12421.49,12488.63,38200],["2022-09-26",12152.92,12152.92,11280.05,11414.34,38000],["2022-09-27",11750.06,11884.34,11078.63,11414.34,25500],["2022-09-28",11414.34,11615.77,11078.63,11414.34,4700],["2022-09-29",11347.2,11414.34,11078.63,11414.34,9100],["2022-09-30",10877.2,11212.91,10474.34,10675.77,25600],["2022-10-03",10742.91,11145.77,10071.48,10810.05,22100],["2022-10-04",10810.05,10944.34,10474.34,10877.2,14000],["2022-10-05",10877.2,10877.2,10340.05,10474.34,6300],["2022-10-06",10675.77,11078.63,10474.34,10877.2,7500],["2022-10-07",10407.19,10742.91,9802.9,10407.19,17200],["2022-10-10",10071.48,10407.19,10071.48,10407.19,2700],["2022-10-11",10608.62,10877.2,9601.48,9601.48,8000],["2022-10-12",9601.48,10205.76,9601.48,9870.05,7700],["2022-10-13",9870.05,9870.05,9802.9,9802.9,2600],["2022-10-14",10742.91,10742.91,8862.9,10407.19,1100],["2022-10-17",10138.62,10407.19,10138.62,10407.19,700],["2022-10-18",10742.91,10742.91,10340.05,10608.62,2600],["2022-10-19",10608.62,10608.62,10608.62,10608.62,0],["2022-10-20",10608.62,10742.91,10138.62,10138.62,1600],["2022-10-21",10205.76,10205.76,9668.62,9802.9,3400],["2022-10-24",9332.9,9668.62,9064.33,9601.48,7300],["2022-10-25",9735.76,10071.48,8728.61,9467.19,5000],["2022-10-26",9131.47,9332.9,8594.33,9332.9,13500],["2022-10-27",8728.61,9332.9,8728.61,9265.76,2000],["2022-10-28",9265.76,9332.9,9265.76,9332.9,500],["2022-10-31",9735.76,9735.76,9735.76,9735.76,300],["2022-11-01",9601.48,9601.48,9131.47,9131.47,800],["2022-11-02",9332.9,9534.33,8862.9,9534.33,600],["2022-11-03",9131.47,9400.05,9064.33,9400.05,700],["2022-11-04",9131.47,9332.9,8930.04,8930.04,1900],["2022-11-07",8594.33,8661.47,8057.18,8057.18,5100],["2022-11-08",7452.89,8325.75,7452.89,8325.75,800],["2022-11-09",8392.9,8862.9,8392.9,8392.9,3500],["2022-11-10",7788.61,8325.75,7587.18,8325.75,5800],["2022-11-11",7721.47,8258.61,7587.18,7587.18,4000],["2022-11-14",7050.03,7452.89,6848.6,7452.89,10700],["2022-11-15",6714.32,7385.75,6714.32,6714.32,7000],["2022-11-16",6110.03,6915.75,6042.89,6915.75,10800],["2022-11-17",6848.6,6982.89,6647.18,6848.6,4000],["2022-11-18",6848.6,6848.6,6848.6,6848.6,0],["2022-11-21",7050.03,7050.03,7050.03,7050.03,1000],["2022-11-22",7251.46,7385.75,6714.32,7117.18,8900],["2022-11-23",7050.03,7318.61,7050.03,7318.61,600],["2022-11-24",6714.32,7050.03,6647.18,6848.6,8700],["2022-11-25",6848.6,6848.6,6177.17,6177.17,12500],["2022-11-28",6714.32,6781.46,6445.75,6781.46,17200],["2022-11-29",7452.89,7452.89,6915.75,7452.89,20600],["2022-11-30",8191.47,8191.47,7452.89,8191.47,11800],["2022-12-01",8191.47,8930.04,7855.75,8661.47,7600],["2022-12-02",8057.18,8661.47,7855.75,8527.18,22000],["2022-12-05",8258.61,8392.9,7721.47,7721.47,11000],["2022-12-06",7990.04,7990.04,7990.04,7990.04,200],["2022-12-07",7251.46,7318.61,7251.46,7251.46,10200],["2022-12-08",7251.46,7251.46,7050.03,7050.03,1200],["2022-12-09",6848.6,7385.75,6781.46,7385.75,10200],["2022-12-12",7721.47,7721.47,7050.03,7385.75,7700],["2022-12-13",7117.18,7385.75,7117.18,7385.75,1100],["2022-12-14",7251.46,7251.46,7251.46,7251.46,800],["2022-12-15",7184.32,7184.32,6714.32,6781.46,4100],["2022-12-16",6982.89,7117.18,6982.89,7117.18,2000],["2022-12-19",7184.32,7251.46,6915.75,6915.75,6100],["2022-12-20",6915.75,6982.89,6311.46,6982.89,2200],["2022-12-21",6982.89,6982.89,6982.89,6982.89,0],["2022-12-22",6982.89,7050.03,6714.32,6781.46,3000],["2022-12-23",7117.18,7117.18,6647.18,7050.03,500],["2022-12-26",6647.18,6982.89,6647.18,6982.89,2700],["2022-12-27",6580.03,7050.03,6580.03,7050.03,1600],["2022-12-28",6714.32,6714.32,6647.18,6714.32,500],["2022-12-29",6714.32,6714.32,6647.18,6647.18,2000],["2022-12-30",6714.32,6848.6,6714.32,6848.6,1500],["2023-01-03",7117.18,7117.18,6848.6,7050.03,3400],["2023-01-04",6781.46,6982.89,6647.18,6982.89,21100],["2023-01-05",7654.32,7654.32,6781.46,6982.89,2500],["2023-01-06",6714.32,6781.46,6580.03,6781.46,24200],["2023-01-09",6781.46,6781.46,6781.46,6781.46,700],["2023-01-10",6781.46,6982.89,6647.18,6915.75,1000],["2023-01-11",7587.18,7587.18,6781.46,7050.03,12200],["2023-01-12",6915.75,6915.75,6781.46,6781.46,2300],["2023-01-13",6714.32,6915.75,6714.32,6915.75,1300],["2023-01-16",6915.75,6915.75,6714.32,6848.6,11000],["2023-01-17",6781.46,6915.75,6714.32,6915.75,4000],["2023-01-18",6714.32,6915.75,6714.32,6915.75,6400],["2023-01-19",6915.75,6915.75,6848.6,6915.75,3100],["2023-01-27",6915.75,7050.03,6714.32,6915.75,11100],["2023-01-30",6781.46,7050.03,6781.46,6982.89,12600],["2023-01-31",7385.75,7385.75,6982.89,6982.89,5000],["2023-02-01",6982.89,7050.03,6781.46,6982.89,8400],["2023-02-02",6714.32,7184.32,6714.32,6848.6,7700],["2023-02-03",6781.46,6982.89,6781.46,6915.75,6000],["2023-02-06",6915.75,6915.75,6781.46,6915.75,3300],["2023-02-07",6781.46,6915.75,6714.32,6915.75,7400],["2023-02-08",6848.6,6848.6,6781.46,6848.6,5500],["2023-02-09",6848.6,6982.89,6848.6,6982.89,700],["2023-02-10",6781.46,6915.75,6781.46,6915.75,1900],["2023-02-13",6915.75,6915.75,6714.32,6714.32,400],["2023-02-14",6714.32,6714.32,6647.18,6647.18,1300],["2023-02-15",6714.32,6714.32,6714.32,6714.32,1200],["2023-02-16",6714.32,6714.32,6580.03,6714.32,7100],["2023-02-17",6714.32,6714.32,6311.46,6647.18,5000],["2023-02-20",6781.46,6848.6,6580.03,6714.32,14700],["2023-02-21",6714.32,6848.6,6580.03,6781.46,19100],["2023-02-22",6647.18,6714.32,6647.18,6647.18,6300],["2023-02-23",6580.03,6580.03,6580.03,6580.03,1700],["2023-02-24",6512.89,6647.18,6378.6,6647.18,2800],["2023-02-27",6647.18,6647.18,6647.18,6647.18,0],["2023-02-28",6647.18,6647.18,6647.18,6647.18,1500],["2023-03-01",6647.18,6647.18,6647.18,6647.18,0],["2023-03-02",6445.75,6580.03,6445.75,6580.03,5300],["2023-03-03",6647.18,6647.18,6512.89,6580.03,3800],["2023-03-06",6580.03,6647.18,6512.89,6647.18,5500],["2023-03-07",6714.32,6714.32,6647.18,6647.18,400],["2023-03-08",6580.03,6714.32,6580.03,6580.03,6800],["2023-03-09",6647.18,6647.18,6647.18,6647.18,100],["2023-03-10",6647.18,6647.18,6647.18,6647.18,0],["2023-03-13",6580.03,6580.03,6580.03,6580.03,600],["2023-03-14",6714.32,6714.32,6714.32,6714.32,200],["2023-03-15",6580.03,6647.18,6580.03,6647.18,800],["2023-03-16",6512.89,6512.89,6512.89,6512.89,700],["2023-03-17",6647.18,6647.18,6647.18,6647.18,100],["2023-03-20",6647.18,6647.18,6647.18,6647.18,0],["2023-03-21",6580.03,6580.03,6580.03,6580.03,1000],["2023-03-22",6580.03,6580.03,6445.75,6445.75,1400],["2023-03-23",6445.75,6445.75,6445.75,6445.75,1000],["2023-03-24",6647.18,6647.18,6647.18,6647.18,300],["2023-03-27",6714.32,6714.32,6311.46,6647.18,2400],["2023-03-28",6647.18,6647.18,6378.6,6580.03,3400],["2023-03-29",6580.03,6580.03,6580.03,6580.03,0],["2023-03-30",6512.89,6580.03,6378.6,6580.03,1100],["2023-03-31",6580.03,6647.18,6580.03,6580.03,1100],["2023-04-03",6580.03,6580.03,6512.89,6580.03,5400],["2023-04-04",6580.03,6580.03,6512.89,6580.03,3500],["2023-04-05",6445.75,6580.03,6445.75,6580.03,9000],["2023-04-06",6580.03,6580.03,6378.6,6580.03,10600],["2023-04-07",6647.18,6647.18,6042.89,6580.03,1500],["2023-04-10",6647.18,6647.18,6512.89,6580.03,1900],["2023-04-11",6580.03,6580.03,6580.03,6580.03,0],["2023-04-12",6580.03,6714.32,6512.89,6647.18,8400],["2023-04-13",6647.18,6647.18,6647.18,6647.18,100],["2023-04-14",6647.18,6647.18,6580.03,6647.18,5700],["2023-04-17",6647.18,6647.18,6647.18,6647.18,400],["2023-04-18",6647.18,6647.18,6647.18,6647.18,100],["2023-04-19",6647.18,6647.18,6647.18,6647.18,0],["2023-04-20",6647.18,6647.18,6647.18,6647.18,0],["2023-04-21",6512.89,6647.18,6177.17,6647.18,1700],["2023-04-24",6042.89,6714.32,6042.89,6647.18,5000],["2023-04-25",6580.03,6580.03,6580.03,6580.03,600],["2023-04-26",6378.6,6378.6,6042.89,6378.6,2800],["2023-04-27",5908.6,6445.75,5908.6,6445.75,800],["2023-04-28",6512.89,6580.03,6512.89,6580.03,200],["2023-05-04",6445.75,6445.75,6311.46,6311.46,200],["2023-05-05",6110.03,6445.75,5774.31,6311.46,900],["2023-05-08",5908.6,6378.6,5908.6,6378.6,12600],["2023-05-09",6378.6,6445.75,6177.17,6445.75,5000],["2023-05-10",6445.75,6445.75,6042.89,6244.32,8600],["2023-05-11",6244.32,6580.03,6177.17,6580.03,10100],["2023-05-12",6244.32,6580.03,6042.89,6580.03,5400],["2023-05-15",6378.6,6580.03,6378.6,6580.03,1900],["2023-05-16",6445.75,6512.89,6177.17,6512.89,5600],["2023-05-17",6580.03,6580.03,6445.75,6445.75,200],["2023-05-18",6244.32,6378.6,6177.17,6378.6,1900],["2023-05-19",6311.46,6311.46,6311.46,6311.46,200],["2023-05-22",6042.89,6311.46,6042.89,6311.46,12400],["2023-05-23",6244.32,6244.32,6244.32,6244.32,2900],["2023-05-24",6244.32,6244.32,6042.89,6244.32,6100],["2023-05-25",6110.03,6177.17,5975.74,6177.17,3700],["2023-05-26",6177.17,6177.17,6042.89,6110.03,9200],["2023-05-29",6177.17,6445.75,6177.17,6445.75,2200],["2023-05-30",6378.6,6378.6,6110.03,6177.17,5600],["2023-05-31",6177.17,6311.46,6177.17,6311.46,3700],["2023-06-01",6311.46,6915.75,6311.46,6915.75,34200],["2023-06-02",7117.18,7587.18,7117.18,7587.18,24200],["2023-06-05",8057.18,8057.18,7117.18,7251.46,29900],["2023-06-06",7117.18,7318.61,6915.75,7318.61,4400],["2023-06-07",7318.61,7318.61,6982.89,7184.32,17700],["2023-06-08",7184.32,7318.61,7117.18,7184.32,4600],["2023-06-09",6982.89,7184.32,6982.89,7184.32,3800],["2023-06-12",7184.32,7184.32,6915.75,6915.75,2300],["2023-06-13",6915.75,7452.89,6915.75,7318.61,18300],["2023-06-14",7654.32,7654.32,7050.03,7251.46,4400],["2023-06-15",7184.32,7184.32,6982.89,7050.03,3100],["2023-06-16",6915.75,7050.03,6781.46,6982.89,24000],["2023-06-19",6915.75,6915.75,6781.46,6915.75,3400],["2023-06-20",6915.75,6915.75,6714.32,6714.32,8300],["2023-06-21",6781.46,6915.75,6714.32,6848.6,17900],["2023-06-22",6848.6,6915.75,6781.46,6781.46,10500],["2023-06-23",6848.6,6915.75,6714.32,6915.75,6900],["2023-06-26",6781.46,6848.6,6580.03,6848.6,8700],["2023-06-27",6781.46,7050.03,6781.46,7050.03,400],["2023-06-28",6848.6,6982.89,6848.6,6982.89,400],["2023-06-29",6714.32,6714.32,6512.89,6580.03,6600],["2023-06-30",6512.89,6848.6,6445.75,6848.6,4600],["2023-07-03",6512.89,6915.75,6512.89,6915.75,6000],["2023-07-04",6982.89,6982.89,6714.32,6714.32,700],["2023-07-05",6714.32,6781.46,6647.18,6781.46,2600],["2023-07-06",6781.46,6781.46,6512.89,6781.46,1600],["2023-07-07",6512.89,6714.32,6445.75,6714.32,3200],["2023-07-10",6848.6,7050.03,6445.75,6848.6,15100],["2023-07-11",6982.89,7050.03,6512.89,6848.6,7900],["2023-07-12",6647.18,7050.03,6445.75,7050.03,9300],["2023-07-13",6982.89,7050.03,6915.75,6915.75,5500],["2023-07-14",6848.6,6915.75,6580.03,6781.46,4600],["2023-07-17",6714.32,6982.89,6378.6,6445.75,6200],["2023-07-18",6714.32,6714.32,6445.75,6714.32,3200],["2023-07-19",6580.03,6781.46,6580.03,6781.46,1200],["2023-07-20",6781.46,6781.46,6512.89,6647.18,1600],["2023-07-21",6512.89,6647.18,6512.89,6647.18,1300],["2023-07-24",6647.18,6647.18,6110.03,6647.18,20800],["2023-07-25",6647.18,6915.75,6580.03,6915.75,6600],["2023-07-26",6714.32,6982.89,6378.6,6378.6,6600],["2023-07-27",6647.18,6647.18,6378.6,6512.89,8800],["2023-07-28",6311.46,6580.03,6244.32,6580.03,12400],["2023-07-31",6580.03,6580.03,6580.03,6580.03,3600],["2023-08-01",6580.03,6647.18,6042.89,6580.03,31500],["2023-08-02",6512.89,6512.89,6512.89,6512.89,2700],["2023-08-03",6445.75,6580.03,6378.6,6580.03,8200],["2023-08-04",6580.03,6647.18,6378.6,6647.18,8800],["2023-08-07",6647.18,6647.18,6445.75,6512.89,9100],["2023-08-08",6512.89,6647.18,6311.46,6647.18,43600],["2023-08-09",6647.18,7251.46,6647.18,7251.46,49700],["2023-08-10",7654.32,7855.75,7251.46,7251.46,79800],["2023-08-11",7050.03,7184.32,6848.6,7050.03,18600],["2023-08-14",7050.03,7385.75,7050.03,7318.61,7600],["2023-08-15",7385.75,7385.75,7050.03,7251.46,3900],["2023-08-16",7117.18,7251.46,7117.18,7251.46,1300],["2023-08-17",7318.61,7385.75,7050.03,7050.03,8100],["2023-08-18",7050.03,7117.18,6781.46,6781.46,15300],["2023-08-21",6378.6,6714.32,6244.32,6714.32,7500],["2023-08-22",6714.32,6714.32,6445.75,6714.32,13000],["2023-08-23",6915.75,6915.75,6512.89,6580.03,4200],["2023-08-24",6714.32,6781.46,6580.03,6781.46,1700],["2023-08-25",6714.32,6714.32,6647.18,6647.18,1300],["2023-08-28",6714.32,6714.32,6647.18,6714.32,8300],["2023-08-29",6580.03,6714.32,6580.03,6647.18,17300],["2023-08-30",6647.18,6714.32,6580.03,6580.03,10000],["2023-08-31",6445.75,6714.32,6378.6,6714.32,13100],["2023-09-05",6714.32,6714.32,6647.18,6714.32,6700],["2023-09-06",6781.46,6781.46,6580.03,6647.18,3800],["2023-09-07",6647.18,6714.32,6580.03,6580.03,22900],["2023-09-08",6580.03,7184.32,6580.03,7184.32,49400],["2023-09-11",7050.03,7385.75,7050.03,7184.32,11600],["2023-09-12",6915.75,7318.61,6915.75,7184.32,17300],["2023-09-13",7050.03,7117.18,6848.6,6915.75,17100],["2023-09-14",6982.89,7050.03,6848.6,6915.75,14600],["2023-09-15",6915.75,7251.46,6848.6,7251.46,29900],["2023-09-18",7251.46,7251.46,7050.03,7050.03,9500],["2023-09-19",6982.89,6982.89,6848.6,6848.6,12600],["2023-09-20",6848.6,7050.03,6781.46,7050.03,4700],["2023-09-21",6915.75,6915.75,6781.46,6781.46,14000],["2023-09-22",6781.46,6915.75,6647.18,6647.18,8900],["2023-09-25",6781.46,6781.46,6647.18,6647.18,8100],["2023-09-26",6647.18,6647.18,6580.03,6580.03,1700],["2023-09-27",6580.03,6580.03,6512.89,6512.89,9000],["2023-09-28",6512.89,6512.89,6512.89,6512.89,6200],["2023-09-29",6378.6,6580.03,6042.89,6512.89,6700],["2023-10-02",6512.89,6647.18,6512.89,6580.03,10800],["2023-10-03",6714.32,6714.32,6042.89,6445.75,9600],["2023-10-04",6512.89,6580.03,6445.75,6445.75,4900],["2023-10-05",6445.75,6512.89,6378.6,6378.6,11900],["2023-10-06",6512.89,6512.89,6378.6,6378.6,3000],["2023-10-09",6378.6,6580.03,6378.6,6512.89,8200],["2023-10-10",6580.03,6580.03,6512.89,6512.89,4000],["2023-10-11",6512.89,6512.89,6512.89,6512.89,1500],["2023-10-12",6512.89,6580.03,6445.75,6580.03,5800],["2023-10-13",6580.03,6580.03,6580.03,6580.03,2000],["2023-10-16",6580.03,6580.03,6580.03,6580.03,300],["2023-10-17",6445.75,6445.75,6445.75,6445.75,200],["2023-10-18",6445.75,6445.75,6311.46,6311.46,1200],["2023-10-19",6311.46,6311.46,6244.32,6244.32,1000],["2023-10-20",6714.32,6714.32,6244.32,6378.6,1900],["2023-10-23",6378.6,6378.6,6378.6,6378.6,300],["2023-10-24",6378.6,6378.6,6378.6,6378.6,1100],["2023-10-25",6378.6,6378.6,6311.46,6311.46,1800],["2023-10-26",6311.46,6311.46,5975.74,6244.32,5800],["2023-10-27",6244.32,6445.75,6042.89,6378.6,3700],["2023-10-30",6042.89,6042.89,5841.46,6042.89,12900],["2023-10-31",6042.89,6042.89,5707.17,6042.89,3100],["2023-11-01",6445.75,6445.75,6445.75,6445.75,100],["2023-11-02",6378.6,6512.89,6042.89,6042.89,5700],["2023-11-03",6042.89,6378.6,6042.89,6311.46,2200],["2023-11-06",6244.32,6311.46,5841.46,6244.32,18800],["2023-11-07",6244.32,6244.32,6244.32,6244.32,6400],["2023-11-08",6244.32,6244.32,6244.32,6244.32,2300],["2023-11-09",6311.46,6848.6,6311.46,6848.6,55400],["2023-11-10",7050.03,7050.03,6714.32,6714.32,3400],["2023-11-13",6714.32,6714.32,6512.89,6512.89,12100],["2023-11-14",6580.03,6580.03,6445.75,6580.03,15600],["2023-11-15",6580.03,6647.18,6580.03,6647.18,8400],["2023-11-16",6580.03,6580.03,6445.75,6580.03,2800],["2023-11-17",6982.89,6982.89,6378.6,6580.03,7500],["2023-11-20",6580.03,6647.18,6580.03,6647.18,2000],["2023-11-21",6647.18,6647.18,6647.18,6647.18,0],["2023-11-22",6580.03,6580.03,6445.75,6580.03,300],["2023-11-23",6445.75,6512.89,6378.6,6378.6,8800],["2023-11-24",6244.32,6311.46,6244.32,6311.46,1600],["2023-11-27",6311.46,6311.46,6311.46,6311.46,2800],["2023-11-28",6445.75,6445.75,6445.75,6445.75,600],["2023-11-29",6445.75,6580.03,6042.89,6512.89,3300],["2023-11-30",6311.46,6512.89,6244.32,6445.75,3700],["2023-12-01",6177.17,6445.75,6177.17,6445.75,3700],["2023-12-04",6177.17,6445.75,6042.89,6445.75,5300],["2023-12-05",6378.6,6378.6,6311.46,6378.6,900],["2023-12-06",6244.32,6311.46,6042.89,6110.03,23200],["2023-12-07",6110.03,6244.32,6042.89,6110.03,7800],["2023-12-08",6110.03,6110.03,5908.6,6042.89,6800],["2023-12-11",5975.74,6177.17,5975.74,6042.89,9900],["2023-12-12",6042.89,6042.89,6042.89,6042.89,800],["2023-12-13",6042.89,6042.89,6042.89,6042.89,400],["2023-12-14",6244.32,6244.32,6042.89,6042.89,4200],["2023-12-15",5908.6,6042.89,5908.6,6042.89,5700],["2023-12-18",6042.89,6042.89,6042.89,6042.89,700],["2023-12-19",6042.89,6042.89,6042.89,6042.89,0],["2023-12-20",5908.6,6110.03,5908.6,6110.03,2200],["2023-12-21",6244.32,6244.32,5707.17,6110.03,5700],["2023-12-22",6110.03,6110.03,6042.89,6042.89,500],["2023-12-25",6042.89,6042.89,6042.89,6042.89,200],["2023-12-26",6042.89,6042.89,6042.89,6042.89,5600],["2023-12-27",6042.89,6042.89,6042.89,6042.89,0],["2023-12-28",5975.74,6042.89,5841.46,6042.89,9300],["2023-12-29",5975.74,5975.74,5707.17,5908.6,10200],["2024-01-02",5908.6,5908.6,5774.31,5908.6,3200],["2024-01-03",5908.6,6110.03,5908.6,6110.03,23500],["2024-01-04",6244.32,6244.32,6042.89,6110.03,13200],["2024-01-05",6110.03,6110.03,6042.89,6042.89,13800],["2024-01-08",6110.03,6110.03,6042.89,6042.89,1900],["2024-01-09",6042.89,6042.89,6042.89,6042.89,16800],["2024-01-10",5975.74,5975.74,5908.6,5975.74,17100],["2024-01-11",5975.74,5975.74,5774.31,5975.74,6700],["2024-01-12",5975.74,5975.74,5774.31,5774.31,8100],["2024-01-15",5908.6,5908.6,5908.6,5908.6,1100],["2024-01-16",5774.31,5908.6,5774.31,5908.6,200],["2024-01-17",5908.6,5908.6,5841.46,5908.6,4700],["2024-01-18",5908.6,5975.74,5908.6,5975.74,3600],["2024-01-19",5908.6,5908.6,5908.6,5908.6,2000],["2024-01-22",5841.46,5841.46,5841.46,5841.46,3100],["2024-01-23",5841.46,5841.46,5841.46,5841.46,1000],["2024-01-24",5908.6,5975.74,5908.6,5975.74,8400],["2024-01-25",5908.6,5908.6,5841.46,5841.46,4600],["2024-01-26",5841.46,6110.03,5841.46,6110.03,6000],["2024-01-29",5908.6,5908.6,5908.6,5908.6,2500],["2024-01-30",5841.46,5908.6,5841.46,5841.46,2600],["2024-01-31",6042.89,6042.89,5908.6,5908.6,2600],["2024-02-01",5908.6,5975.74,5908.6,5975.74,300],["2024-02-02",5841.46,5908.6,5707.17,5908.6,2100],["2024-02-05",5908.6,5908.6,5908.6,5908.6,0],["2024-02-06",5774.31,5908.6,5774.31,5908.6,200],["2024-02-07",5908.6,6042.89,5841.46,6042.89,9100],["2024-02-15",6042.89,6042.89,6042.89,6042.89,800],["2024-02-16",6042.89,6110.03,5975.74,6042.89,2900],["2024-02-19",5975.74,6110.03,5975.74,6110.03,2400],["2024-02-20",5975.74,5975.74,5975.74,5975.74,3600],["2024-02-21",5908.6,5975.74,5908.6,5908.6,1200],["2024-02-22",5908.6,5975.74,5908.6,5975.74,2600],["2024-02-23",6042.89,6042.89,5975.74,5975.74,7800],["2024-02-26",5975.74,5975.74,5975.74,5975.74,1100],["2024-02-27",5975.74,5975.74,5841.46,5908.6,11400],["2024-02-28",5908.6,5908.6,5841.46,5908.6,1200],["2024-02-29",5908.6,5908.6,5774.31,5908.6,3800],["2024-03-01",5908.6,5908.6,5908.6,5908.6,0],["2024-03-04",5841.46,5908.6,5774.31,5908.6,9400],["2024-03-05",5774.31,5841.46,5774.31,5774.31,6900],["2024-03-06",5841.46,5841.46,5774.31,5774.31,4000],["2024-03-07",5774.31,5774.31,5774.31,5774.31,0],["2024-03-08",5774.31,5774.31,5774.31,5774.31,100],["2024-03-11",5774.31,5774.31,5707.17,5707.17,3000],["2024-03-12",5707.17,5774.31,5707.17,5774.31,3300],["2024-03-13",5774.31,5774.31,5774.31,5774.31,1100],["2024-03-14",5774.31,5841.46,5707.17,5841.46,3600],["2024-03-15",5774.31,5841.46,5707.17,5707.17,3300],["2024-03-18",5841.46,6244.32,5841.46,6244.32,37300],["2024-03-19",6647.18,6848.6,6445.75,6848.6,63500],["2024-03-20",7385.75,7385.75,6378.6,6378.6,12700],["2024-03-21",6647.18,6714.32,6378.6,6512.89,7800],["2024-03-22",6512.89,6848.6,6512.89,6647.18,18800],["2024-03-25",6378.6,6580.03,6378.6,6445.75,7800],["2024-03-26",6244.32,6580.03,6244.32,6580.03,3800],["2024-03-27",6580.03,6580.03,6378.6,6445.75,9700],["2024-03-28",6311.46,7050.03,6311.46,6580.03,2700],["2024-03-29",6580.03,6580.03,6378.6,6445.75,6500],["2024-04-01",6445.75,6647.18,6445.75,6647.18,4700],["2024-04-02",6714.32,6714.32,6714.32,6714.32,1000],["2024-04-03",6714.32,6714.32,6714.32,6714.32,7100],["2024-04-04",6714.32,6714.32,6714.32,6714.32,0],["2024-04-05",6714.32,6848.6,6647.18,6848.6,6600],["2024-04-08",6714.32,6714.32,6512.89,6714.32,7100],["2024-04-09",6714.32,6714.32,6714.32,6714.32,0],["2024-04-10",6848.6,6848.6,6781.46,6781.46,1100],["2024-04-11",6781.46,6781.46,6714.32,6781.46,7500],["2024-04-12",6848.6,6848.6,6848.6,6848.6,8900],["2024-04-15",6848.6,6848.6,6445.75,6445.75,10100],["2024-04-16",6445.75,6580.03,6378.6,6580.03,4000],["2024-04-17",6512.89,6580.03,6445.75,6445.75,1000],["2024-04-19",6512.89,6647.18,6378.6,6512.89,11200],["2024-04-22",6915.75,7050.03,6714.32,7050.03,22600],["2024-04-23",7050.03,7117.18,7050.03,7117.18,2700],["2024-04-24",7184.32,7587.18,7184.32,7520.04,11200],["2024-04-25",7520.04,7520.04,7520.04,7520.04,10300],["2024-04-26",7520.04,7520.04,7117.18,7452.89,3800],["2024-05-02",6781.46,6781.46,6781.46,6781.46,1000],["2024-05-03",6781.46,6781.46,6714.32,6781.46,4200],["2024-05-06",7318.61,7318.61,7117.18,7117.18,600],["2024-05-07",6714.32,7117.18,6647.18,7117.18,2200],["2024-05-08",7318.61,7318.61,7251.46,7251.46,1100],["2024-05-09",6714.32,7184.32,6580.03,7184.32,14800],["2024-05-10",7184.32,7184.32,6848.6,6848.6,1300],["2024-05-13",6714.32,6714.32,6580.03,6580.03,5500],["2024-05-14",6647.18,6647.18,6647.18,6647.18,1300],["2024-05-15",6915.75,6915.75,6781.46,6781.46,600],["2024-05-16",6781.46,6781.46,6714.32,6714.32,2200],["2024-05-17",6580.03,6714.32,6580.03,6714.32,1600],["2024-05-20",6714.32,6714.32,6647.18,6647.18,3400],["2024-05-21",6580.03,6714.32,6580.03,6714.32,2300],["2024-05-22",6647.18,6714.32,6647.18,6714.32,2500],["2024-05-23",6647.18,6714.32,6580.03,6714.32,3200],["2024-05-24",6714.32,6714.32,6714.32,6714.32,1300],["2024-05-27",6512.89,6512.89,6512.89,6512.89,1000],["2024-05-28",6982.89,6982.89,6580.03,6580.03,1200],["2024-05-29",6647.18,6714.32,6580.03,6714.32,3500],["2024-05-30",6781.46,6781.46,6647.18,6714.32,2700],["2024-05-31",6714.32,6714.32,6445.75,6445.75,300],["2024-06-03",6512.89,6580.03,6512.89,6580.03,2100],["2024-06-04",6580.03,6580.03,6580.03,6580.03,2100],["2024-06-05",6580.03,6848.6,6580.03,6714.32,1600],["2024-06-06",6714.32,6714.32,6580.03,6580.03,8700],["2024-06-07",6580.03,6781.46,6580.03,6781.46,1100],["2024-06-10",6781.46,6781.46,6714.32,6781.46,12800],["2024-06-11",6781.46,7318.61,6714.32,7050.03,4100],["2024-06-12",7050.03,7050.03,6781.46,6781.46,8000],["2024-06-13",6915.75,6915.75,6848.6,6848.6,1200],["2024-06-14",6848.6,7117.18,6848.6,6915.75,16500],["2024-06-17",7385.75,7385.75,7050.03,7050.03,3800],["2024-06-18",6982.89,6982.89,6982.89,6982.89,2100],["2024-06-19",7184.32,7184.32,6982.89,7050.03,9600],["2024-06-20",7050.03,7050.03,7050.03,7050.03,7300],["2024-06-21",7050.03,7050.03,6909.03,6909.03,2100],["2024-06-24",7402.54,7402.54,7120.53,7120.53,2200],["2024-06-25",7120.53,7402.54,6979.53,7120.53,4600],["2024-06-26",7120.53,7261.54,6909.03,7050.03,2700],["2024-06-27",7120.53,7120.53,7120.53,7120.53,2900],["2024-06-28",7261.54,7332.04,7191.03,7332.04,2800],["2024-07-01",7332.04,7332.04,7332.04,7332.04,0],["2024-07-02",8037.04,8037.04,7191.03,7402.54,2200],["2024-07-03",7402.54,7402.54,7402.54,7402.54,0],["2024-07-04",7332.04,7332.04,7332.04,7332.04,2300],["2024-07-05",7402.54,7543.54,7332.04,7402.54,2700],["2024-07-08",7332.04,7755.04,7332.04,7402.54,3000],["2024-07-09",7402.54,7684.54,7402.54,7684.54,1600],["2024-07-10",7261.54,7261.54,7050.03,7050.03,4700],["2024-07-11",7614.04,7614.04,7050.03,7050.03,2600],["2024-07-12",7050.03,7050.03,7050.03,7050.03,300],["2024-07-15",7050.03,7050.03,7050.03,7050.03,1900],["2024-07-16",7614.04,7614.04,7473.04,7473.04,5100],["2024-07-17",7120.53,7191.03,7050.03,7050.03,3900],["2024-07-18",7050.03,7050.03,7050.03,7050.03,0],["2024-07-19",7050.03,7050.03,7050.03,7050.03,1700],["2024-07-22",6909.03,6979.53,6909.03,6979.53,700],["2024-07-23",6979.53,7050.03,6909.03,6909.03,5500],["2024-07-24",6768.03,6838.53,6768.03,6838.53,600],["2024-07-25",6838.53,6838.53,6838.53,6838.53,0],["2024-07-26",6838.53,7050.03,6838.53,7050.03,400],["2024-07-29",7050.03,7050.03,7050.03,7050.03,200],["2024-07-30",7050.03,7050.03,6838.53,7050.03,800],["2024-07-31",7050.03,7050.03,7050.03,7050.03,0],["2024-08-01",7050.03,7050.03,7050.03,7050.03,100],["2024-08-02",7050.03,7050.03,7050.03,7050.03,4700],["2024-08-05",6556.53,6979.53,6486.03,6979.53,7300],["2024-08-06",6486.03,6486.03,6486.03,6486.03,2100],["2024-08-07",6979.53,6979.53,6979.53,6979.53,100],["2024-08-08",6909.03,6909.03,6909.03,6909.03,1700],["2024-08-09",6486.03,6909.03,6486.03,6697.53,600],["2024-08-12",6697.53,6697.53,6697.53,6697.53,600],["2024-08-13",6838.53,6838.53,6838.53,6838.53,300],["2024-08-14",6768.03,7120.53,6768.03,7120.53,200],["2024-08-15",7120.53,7120.53,7120.53,7120.53,0],["2024-08-16",7120.53,7120.53,7120.53,7120.53,100],["2024-08-19",6697.53,6697.53,6415.53,6697.53,25100],["2024-08-20",6697.53,6697.53,6627.03,6697.53,1300],["2024-08-21",6486.03,6486.03,6486.03,6486.03,100],["2024-08-22",6486.03,6486.03,6415.53,6486.03,4100],["2024-08-23",6556.53,6556.53,6486.03,6486.03,800],["2024-08-26",6486.03,6486.03,6486.03,6486.03,1700],["2024-08-27",6697.53,6697.53,6697.53,6697.53,100],["2024-08-28",6556.53,6556.53,6556.53,6556.53,1300],["2024-08-29",6556.53,6556.53,6415.53,6556.53,2200],["2024-08-30",6556.53,6556.53,6556.53,6556.53,0],["2024-09-04",6556.53,6556.53,6556.53,6556.53,0],["2024-09-05",6627.03,6627.03,6627.03,6627.03,400],["2024-09-06",6627.03,6627.03,6627.03,6627.03,0],["2024-09-09",6556.53,6556.53,6556.53,6556.53,2000],["2024-09-10",6556.53,6627.03,6415.53,6415.53,3800],["2024-09-11",6345.03,6415.53,6345.03,6415.53,9600],["2024-09-12",6415.53,6556.53,6274.53,6556.53,5600],["2024-09-13",6556.53,6556.53,6556.53,6556.53,6000],["2024-09-16",6556.53,6556.53,6415.53,6415.53,5300],["2024-09-17",6415.53,6556.53,6415.53,6556.53,7400],["2024-09-18",6556.53,6627.03,6556.53,6556.53,3600],["2024-09-19",6486.03,6486.03,6486.03,6486.03,500],["2024-09-20",6486.03,6486.03,6415.53,6415.53,3300],["2024-09-23",6486.03,6486.03,6415.53,6415.53,6000],["2024-09-24",6415.53,6415.53,6415.53,6415.53,900],["2024-09-25",6415.53,6415.53,6415.53,6415.53,3200],["2024-09-26",6345.03,6415.53,6345.03,6415.53,5600],["2024-09-27",6415.53,6415.53,6345.03,6415.53,5800],["2024-09-30",6415.53,6415.53,6415.53,6415.53,0],["2024-10-01",6133.53,6415.53,6133.53,6274.53,1300],["2024-10-02",6274.53,6415.53,6274.53,6415.53,2400],["2024-10-03",6415.53,6415.53,6415.53,6415.53,0],["2024-10-04",6415.53,6415.53,6415.53,6415.53,0],["2024-10-07",6345.03,6345.03,6345.03,6345.03,300],["2024-10-08",6204.03,6345.03,6204.03,6345.03,500],["2024-10-09",6345.03,6345.03,6204.03,6274.53,5500],["2024-10-10",6274.53,6274.53,6274.53,6274.53,1400],["2024-10-11",6204.03,6274.53,6204.03,6204.03,6600],["2024-10-14",6204.03,6204.03,6133.53,6204.03,900],["2024-10-15",6345.03,6345.03,6274.53,6274.53,2800],["2024-10-16",6274.53,6274.53,6274.53,6274.53,0],["2024-10-17",6274.53,6274.53,6274.53,6274.53,0],["2024-10-18",6274.53,6345.03,6274.53,6345.03,4400],["2024-10-21",6486.03,6486.03,6486.03,6486.03,100],["2024-10-22",6204.03,6204.03,6204.03,6204.03,200],["2024-10-23",6345.03,6345.03,6345.03,6345.03,100],["2024-10-24",6345.03,6345.03,6274.53,6274.53,700],["2024-10-25",6274.53,6274.53,6133.53,6133.53,1300],["2024-10-28",6204.03,6204.03,6204.03,6204.03,100],["2024-10-29",6415.53,6415.53,6204.03,6345.03,300],["2024-10-30",6204.03,6556.53,6204.03,6415.53,54700],["2024-10-31",6415.53,6556.53,6345.03,6486.03,3500],["2024-11-01",6415.53,6486.03,6345.03,6486.03,9900],["2024-11-04",6345.03,6345.03,6345.03,6345.03,4300],["2024-11-05",6345.03,6345.03,6345.03,6345.03,4100],["2024-11-06",6345.03,6415.53,6345.03,6415.53,5100],["2024-11-07",6415.53,6838.53,6415.53,6627.03,18100],["2024-11-08",6556.53,6697.53,6556.53,6697.53,11200],["2024-11-11",6697.53,6838.53,6697.53,6697.53,2400],["2024-11-12",6909.03,7050.03,6768.03,6768.03,13400],["2024-11-13",6768.03,7120.53,6768.03,7120.53,42100],["2024-11-14",7120.53,7332.04,7120.53,7332.04,5300],["2024-11-15",6979.53,6979.53,6909.03,6909.03,2000],["2024-11-18",6838.53,7050.03,6838.53,7050.03,6000],["2024-11-19",6838.53,6838.53,6838.53,6838.53,6600],["2024-11-20",6838.53,6838.53,6838.53,6838.53,200],["2024-11-21",6838.53,6838.53,6838.53,6838.53,1300],["2024-11-22",6838.53,6979.53,6838.53,6909.03,1200],["2024-11-25",6838.53,6909.03,6838.53,6909.03,2700],["2024-11-26",6909.03,7050.03,6909.03,7050.03,2200],["2024-11-27",7050.03,7191.03,7050.03,7191.03,20600],["2024-11-28",6909.03,7191.03,6909.03,7191.03,9700],["2024-11-29",7191.03,7191.03,7050.03,7191.03,2800],["2024-12-02",7191.03,7191.03,7191.03,7191.03,3000],["2024-12-03",6979.53,7191.03,6979.53,7120.53,10400],["2024-12-04",7120.53,7120.53,6979.53,7120.53,6700],["2024-12-05",6979.53,7191.03,6979.53,7191.03,2300],["2024-12-06",7050.03,7191.03,7050.03,7191.03,11300],["2024-12-09",7050.03,7191.03,6979.53,7191.03,27400],["2024-12-10",7050.03,7191.03,6979.53,7191.03,13500],["2024-12-11",7050.03,7261.54,7050.03,7191.03,3300],["2024-12-12",7050.03,7191.03,7050.03,7191.03,7700],["2024-12-13",7261.54,7261.54,7120.53,7191.03,11400],["2024-12-16",6979.53,7191.03,6979.53,7120.53,1400],["2024-12-17",7050.03,7120.53,7050.03,7120.53,3000],["2024-12-18",6979.53,7191.03,6979.53,7191.03,1500],["2024-12-19",7120.53,7120.53,7050.03,7120.53,2500],["2024-12-20",7050.03,7191.03,7050.03,7191.03,2900],["2024-12-23",7261.54,7261.54,7120.53,7261.54,1300],["2024-12-24",7120.53,7332.04,7120.53,7332.04,4600],["2024-12-25",7191.03,7261.54,7120.53,7120.53,8000],["2024-12-26",7191.03,7191.03,7191.03,7191.03,4900],["2024-12-27",7261.54,7261.54,7191.03,7191.03,1300],["2024-12-30",7191.03,7191.03,7191.03,7191.03,200],["2024-12-31",7120.53,7261.54,7120.53,7191.03,10600],["2025-01-02",7050.03,7332.04,7050.03,7261.54,11200],["2025-01-03",7261.54,7261.54,7050.03,7191.03,2700],["2025-01-06",6979.53,7191.03,6979.53,7120.53,2800],["2025-01-07",7050.03,7261.54,7050.03,7261.54,5100],["2025-01-08",7050.03,7191.03,7050.03,7191.03,1700],["2025-01-09",7261.54,7261.54,7120.53,7191.03,800],["2025-01-10",7120.53,7191.03,7120.53,7120.53,3900],["2025-01-13",7120.53,7120.53,7120.53,7120.53,3200],["2025-01-14",7332.04,7332.04,7120.53,7120.53,5300],["2025-01-15",7050.03,7191.03,7050.03,7191.03,600],["2025-01-16",7191.03,7191.03,7120.53,7191.03,5800],["2025-01-17",7191.03,7191.03,7191.03,7191.03,0],["2025-01-20",7191.03,7191.03,7191.03,7191.03,0],["2025-01-21",6909.03,7120.53,6909.03,7120.53,500],["2025-01-22",6838.53,7191.03,6838.53,7191.03,1600],["2025-01-23",7120.53,7191.03,7120.53,7191.03,2400],["2025-01-24",7191.03,7191.03,7191.03,7191.03,0],["2025-02-03",7050.03,7191.03,7050.03,7191.03,2100],["2025-02-04",7261.54,7261.54,7120.53,7191.03,1000],["2025-02-05",7191.03,7191.03,6768.03,6909.03,17700],["2025-02-06",6838.53,6909.03,6838.53,6909.03,2200],["2025-02-07",6909.03,6979.53,6838.53,6979.53,10900],["2025-02-10",6838.53,6909.03,6838.53,6909.03,4100],["2025-02-11",6838.53,6909.03,6768.03,6909.03,7600],["2025-02-12",6838.53,7120.53,6838.53,7120.53,4300],["2025-02-13",6838.53,7050.03,6697.53,7050.03,3900],["2025-02-14",6838.53,7050.03,6768.03,7050.03,14200],["2025-02-17",6838.53,6979.53,6838.53,6979.53,5100],["2025-02-18",6909.03,6909.03,6838.53,6838.53,4000],["2025-02-19",6838.53,6909.03,6697.53,6909.03,6200],["2025-02-20",6768.03,6768.03,6697.53,6697.53,4700],["2025-02-21",6768.03,6768.03,6697.53,6697.53,4000],["2025-02-24",6697.53,6768.03,6697.53,6768.03,1700],["2025-02-25",6838.53,6979.53,6838.53,6838.53,9200],["2025-02-26",6838.53,7050.03,6768.03,7050.03,5900],["2025-02-27",6838.53,6979.53,6838.53,6909.03,3900],["2025-02-28",6979.53,6979.53,6979.53,6979.53,3800],["2025-03-03",6979.53,6979.53,6979.53,6979.53,100],["2025-03-04",6838.53,6838.53,6768.03,6768.03,5400],["2025-03-05",6768.03,6768.03,6768.03,6768.03,0],["2025-03-06",6838.53,6838.53,6838.53,6838.53,500],["2025-03-07",6979.53,6979.53,6979.53,6979.53,100],["2025-03-10",6909.03,7191.03,6909.03,7191.03,3200],["2025-03-11",7191.03,7191.03,7191.03,7191.03,2200],["2025-03-12",6979.53,7120.53,6909.03,7120.53,7900],["2025-03-13",7120.53,7120.53,7120.53,7120.53,900],["2025-03-14",7120.53,7120.53,7050.03,7050.03,4100],["2025-03-17",6909.03,6909.03,6909.03,6909.03,2500],["2025-03-18",7191.03,7191.03,7191.03,7191.03,100],["2025-03-19",7120.53,7120.53,7120.53,7120.53,100],["2025-03-20",7120.53,7120.53,7120.53,7120.53,100],["2025-03-21",7191.03,7191.03,7191.03,7191.03,200],["2025-03-24",7191.03,7191.03,7120.53,7120.53,2500],["2025-03-25",7120.53,7120.53,7120.53,7120.53,0],["2025-03-26",7120.53,7120.53,7120.53,7120.53,0],["2025-03-27",7120.53,7120.53,7120.53,7120.53,0],["2025-03-28",7191.03,7191.03,7191.03,7191.03,2000],["2025-03-31",7755.04,7755.04,7191.03,7191.03,1100],["2025-04-01",6909.03,7050.03,6909.03,7050.03,6000],["2025-04-02",7050.03,7050.03,7050.03,7050.03,0],["2025-04-03",6909.03,6909.03,6415.53,6697.53,5700],["2025-04-04",6697.53,6697.53,6627.03,6627.03,4300],["2025-04-08",6556.53,6556.53,6415.53,6556.53,4000],["2025-04-09",6345.03,6556.53,6345.03,6556.53,3800],["2025-04-10",6838.53,7191.03,6838.53,7191.03,8000],["2025-04-11",7191.03,7191.03,7191.03,7191.03,0],["2025-04-14",7191.03,7332.04,7120.53,7332.04,7300],["2025-04-15",7050.03,7543.54,6909.03,7332.04,27200],["2025-04-16",7332.04,7332.04,7261.54,7261.54,1200],["2025-04-17",7191.03,7261.54,7191.03,7261.54,1300],["2025-04-18",7120.53,7332.04,7120.53,7332.04,6200],["2025-04-21",7332.04,7332.04,7332.04,7332.04,20100],["2025-04-22",7332.04,7402.54,6909.03,7402.54,9600],["2025-04-23",7332.04,7473.04,7261.54,7473.04,9100],["2025-04-24",7402.54,7543.54,7402.54,7543.54,2300],["2025-04-25",7543.54,7543.54,7543.54,7543.54,1000],["2025-04-28",7402.54,7825.54,7332.04,7755.04,16600],["2025-04-29",8389.54,8389.54,7755.04,7755.04,29400],["2025-05-05",7825.54,8530.54,7825.54,8530.54,64700],["2025-05-06",9306.05,9376.55,8883.04,8953.54,66700],["2025-05-07",8953.54,9094.54,8812.54,8953.54,43000],["2025-05-08",8953.54,9235.54,8953.54,9165.04,57800],["2025-05-09",8953.54,9165.04,8953.54,9094.54,16700],["2025-05-12",9024.04,9376.55,8953.54,9306.05,18000],["2025-05-13",9306.05,9306.05,9165.04,9306.05,7700],["2025-05-14",9235.54,9235.54,9024.04,9024.04,10500],["2025-05-15",8953.54,9024.04,8883.04,8953.54,7500],["2025-05-16",8953.54,9024.04,8953.54,9024.04,2800],["2025-05-19",9094.54,9094.54,8812.54,8953.54,26900],["2025-05-20",8812.54,8883.04,8742.04,8742.04,20100],["2025-05-21",8883.04,9447.05,8742.04,9165.04,32400],["2025-05-22",9235.54,9376.55,9094.54,9235.54,29400],["2025-05-23",9306.05,9729.05,9306.05,9658.55,35500],["2025-05-26",9658.55,9658.55,9235.54,9447.05,38000],["2025-05-27",9376.55,9658.55,9306.05,9658.55,19700],["2025-05-28",9588.05,10011.05,9517.55,9940.55,21700],["2025-05-29",9870.05,9870.05,9729.05,9799.55,8700],["2025-05-30",9799.55,9870.05,9658.55,9870.05,7600],["2025-06-02",9870.05,9870.05,9799.55,9870.05,11800],["2025-06-03",9870.05,9870.05,9799.55,9870.05,13600],["2025-06-04",9870.05,9870.05,9376.55,9517.55,44300],["2025-06-05",9517.55,9517.55,9235.54,9447.05,29700],["2025-06-06",9447.05,9517.55,9306.05,9376.55,43100],["2025-06-09",9297.08,9773.86,9217.62,9376.55,31400],["2025-06-10",9217.62,9297.08,9058.7,9058.7,18900],["2025-06-11",9058.7,9297.08,9058.7,9217.62,5400],["2025-06-12",9217.62,9217.62,8899.77,9217.62,14500],["2025-06-13",9058.7,9058.7,8979.23,8979.23,2900],["2025-06-16",8979.23,9058.7,8979.23,9058.7,1300],["2025-06-17",8979.23,9058.7,8899.77,9058.7,4400],["2025-06-18",8979.23,9376.55,8979.23,9376.55,20000],["2025-06-19",9376.55,9376.55,9138.16,9297.08,600],["2025-06-20",9217.62,9217.62,9138.16,9138.16,2800],["2025-06-23",9138.16,9217.62,9058.7,9058.7,14900],["2025-06-24",9058.7,9138.16,9058.7,9058.7,2200],["2025-06-25",9217.62,9932.78,9217.62,9694.39,43600],["2025-06-26",9694.39,9694.39,9535.47,9535.47,9100],["2025-06-27",9535.47,9614.93,9217.62,9535.47,17700],["2025-06-30",9456.01,9535.47,9456.01,9456.01,8600],["2025-07-01",9535.47,10091.71,9376.55,10012.24,102900],["2025-07-02",10012.24,10012.24,9932.78,10012.24,9400],["2025-07-03",10012.24,10012.24,9694.39,10012.24,20500],["2025-07-04",10012.24,10012.24,9932.78,10012.24,2800],["2025-07-07",9932.78,10012.24,9932.78,10012.24,4200],["2025-07-08",9932.78,10012.24,9932.78,10012.24,3900],["2025-07-09",9932.78,10091.71,9932.78,10091.71,2900],["2025-07-10",10012.24,10012.24,9932.78,9932.78,1500],["2025-07-11",9932.78,9932.78,9614.93,9614.93,6700],["2025-07-14",9614.93,9773.86,9535.47,9773.86,1500],["2025-07-15",10568.48,10568.48,9773.86,9773.86,2400],["2025-07-16",9773.86,9773.86,9773.86,9773.86,1500],["2025-07-17",9773.86,9773.86,9773.86,9773.86,6200],["2025-07-18",9614.93,9853.32,9614.93,9853.32,400],["2025-07-21",10012.24,10806.87,10012.24,10806.87,40500],["2025-07-22",11839.88,11839.88,11204.18,11839.88,82000],["2025-07-23",11839.88,12952.35,11522.03,11839.88,10300],["2025-07-24",11601.49,11839.88,11124.72,11522.03,16900],["2025-07-25",11442.56,11919.34,11204.18,11601.49,14500],["2025-07-28",11839.88,11919.34,11760.41,11919.34,21600],["2025-07-29",13031.81,13031.81,11839.88,12634.5,4200],["2025-07-30",13826.43,13826.43,13826.43,13826.43,49300],["2025-07-31",15177.29,15177.29,14303.21,15018.37,125800],["2025-08-01",15018.37,15097.83,14700.52,14700.52,10500],["2025-08-04",14621.05,14859.44,14303.21,14700.52,14600],["2025-08-05",14700.52,14700.52,14144.28,14144.28,44200],["2025-08-06",14144.28,14700.52,14144.28,14700.52,11100],["2025-08-07",14303.21,14700.52,14303.21,14541.59,31900],["2025-08-08",14700.52,15971.91,14700.52,15812.99,56800],["2025-08-11",15971.91,16528.15,15812.99,16289.76,6700],["2025-08-12",16130.84,16130.84,15495.14,16130.84,13500],["2025-08-13",15892.45,16051.37,15654.06,15654.06,4300],["2025-08-14",15892.45,15892.45,15415.68,15812.99,4300],["2025-08-15",15733.53,15733.53,14859.44,15654.06,4200],["2025-08-18",15654.06,15654.06,14700.52,15654.06,7300],["2025-08-19",14700.52,15415.68,14621.05,15415.68,6300],["2025-08-20",14700.52,15097.83,14303.21,14938.9,36000],["2025-08-21",14859.44,14859.44,13905.89,14621.05,9100],["2025-08-22",14064.82,14223.74,13985.36,14223.74,11200],["2025-08-25",14303.21,14462.13,14303.21,14303.21,1100],["2025-08-26",14303.21,14303.21,14303.21,14303.21,300],["2025-08-27",14303.21,14621.05,14223.74,14621.05,5100],["2025-08-28",14700.52,14700.52,14382.67,14700.52,6000],["2025-08-29",14462.13,14541.59,14382.67,14462.13,8800],["2025-09-03",14462.13,15097.83,14382.67,15097.83,5300],["2025-09-04",14462.13,14462.13,14462.13,14462.13,3300],["2025-09-05",14462.13,14541.59,14462.13,14541.59,4400],["2025-09-08",14621.05,14621.05,14382.67,14541.59,4800],["2025-09-09",14303.21,14541.59,13985.36,14541.59,4600],["2025-09-10",14303.21,14303.21,14303.21,14303.21,5900],["2025-09-11",14144.28,14859.44,14144.28,14779.98,9900],["2025-09-12",15097.83,15336.21,15018.37,15256.75,23800],["2025-09-15",15256.75,15892.45,15256.75,15892.45,53100],["2025-09-16",15892.45,15971.91,15892.45,15971.91,9600],["2025-09-17",15971.91,16607.61,15971.91,16289.76,7200],["2025-09-18",16289.76,16289.76,15892.45,16210.3,8200],["2025-09-19",16607.61,16607.61,15733.53,15733.53,700],["2025-09-22",15097.83,15574.6,15097.83,15495.14,19300],["2025-09-23",15495.14,15495.14,15495.14,15495.14,100],["2025-09-24",15495.14,15574.6,15415.68,15574.6,2800],["2025-09-25",15574.6,17084.38,15574.6,15971.91,6700],["2025-09-26",16051.37,16369.22,16051.37,16369.22,10100],["2025-09-29",16369.22,16607.61,16289.76,16607.61,9600],["2025-09-30",16130.84,16130.84,15971.91,16051.37,4900],["2025-10-01",16289.76,16289.76,16289.76,16289.76,1900],["2025-10-02",16289.76,16528.15,16051.37,16051.37,14800],["2025-10-03",15971.91,16051.37,15733.53,15892.45,15000],["2025-10-06",15892.45,16528.15,15892.45,16528.15,7500],["2025-10-07",16289.76,16925.46,16289.76,16528.15,16400],["2025-10-08",16607.61,16846.0,16448.69,16846.0,7400],["2025-10-09",17084.38,17084.38,16846.0,17084.38,14000],["2025-10-10",17084.38,17163.85,16925.46,17163.85,10400],["2025-10-13",16289.76,17243.31,15892.45,17243.31,6500],["2025-10-14",16687.07,16687.07,15971.91,16448.69,21300],["2025-10-15",16289.76,17243.31,16289.76,17243.31,3300],["2025-10-16",16528.15,16687.07,16130.84,16687.07,3600],["2025-10-17",17004.92,17004.92,16528.15,16528.15,800],["2025-10-20",15892.45,16687.07,15892.45,16130.84,23400],["2025-10-21",15892.45,16528.15,15892.45,16369.22,9300],["2025-10-22",16210.3,16369.22,15892.45,16369.22,5900],["2025-10-23",16369.22,16369.22,16289.76,16289.76,3500],["2025-10-24",16289.76,16289.76,16210.3,16210.3,1300],["2025-10-27",16528.15,17084.38,16448.69,17004.92,14000],["2025-10-28",16925.46,16925.46,16448.69,16925.46,9400],["2025-10-29",17481.7,18594.17,17004.92,18594.17,129600],["2025-10-30",20421.8,20421.8,20421.8,20421.8,130800],["2025-10-31",22408.35,22408.35,20660.19,21295.88,90000],["2025-11-03",21295.88,21295.88,20421.8,20660.19,9500],["2025-11-04",20660.19,20660.19,18673.63,18991.48,52800],["2025-11-05",19070.94,20580.72,18991.48,20421.8,22100],["2025-11-06",20342.34,20342.34,19547.71,20183.41,2300],["2025-11-07",20103.95,20660.19,19547.71,19865.56,8000],["2025-11-10",19070.94,19786.1,19070.94,19150.4,12000],["2025-11-11",19229.86,19229.86,18832.55,19150.4,15400],["2025-11-12",19150.4,19865.56,19070.94,19865.56,4200],["2025-11-13",19865.56,20262.87,19229.86,19786.1,99300],["2025-11-14",19786.1,19786.1,19388.79,19706.64,2400],["2025-11-17",19706.64,19706.64,19229.86,19627.18,10200],["2025-11-18",19627.18,19627.18,19547.71,19547.71,6800],["2025-11-19",19547.71,19865.56,19547.71,19547.71,7400],["2025-11-20",19547.71,19706.64,19468.25,19627.18,6400],["2025-11-21",19627.18,21375.35,19547.71,20660.19,30800],["2025-11-24",19547.71,20660.19,19547.71,20580.72,2500],["2025-11-25",20580.72,20580.72,19627.18,19865.56,10000],["2025-11-26",19706.64,20183.41,19627.18,20183.41,7100],["2025-11-27",19865.56,20183.41,19706.64,20183.41,12000],["2025-11-28",20183.41,20183.41,20183.41,20183.41,0],["2025-12-01",20183.41,20183.41,20183.41,20183.41,0],["2025-12-02",20183.41,20183.41,19468.25,19865.56,1400],["2025-12-03",19786.1,19786.1,19388.79,19627.18,11000],["2025-12-04",19547.71,19786.1,19070.94,19786.1,26500],["2025-12-05",19150.4,19945.02,19150.4,19706.64,14300],["2025-12-08",19706.64,19865.56,19706.64,19706.64,9500],["2025-12-09",19865.56,19945.02,19468.25,19706.64,25100],["2025-12-10",19786.1,20262.87,19547.71,20262.87,13500],["2025-12-11",21057.5,21057.5,20262.87,20262.87,3500],["2025-12-12",20262.87,21454.81,20262.87,20342.34,69700],["2025-12-15",20262.87,22328.89,20262.87,21454.81,173100],["2025-12-16",21454.81,23044.05,21454.81,22011.04,50700],["2025-12-17",22090.51,22646.74,21454.81,21931.58,38100],["2025-12-18",22249.43,22249.43,21216.42,21931.58,74000],["2025-12-19",22169.97,22249.43,21772.66,21931.58,31300],["2025-12-22",22249.43,23679.75,21931.58,23520.83,113700],["2025-12-23",23759.21,24235.99,23600.29,23838.68,29400],["2025-12-24",23441.36,23838.68,23044.05,23520.83,21500],["2025-12-25",23520.83,25269.0,23520.83,24235.99,146500],["2025-12-26",23838.68,24235.99,23520.83,24156.52,19900],["2025-12-29",25189.53,25189.53,24156.52,24394.91,12400],["2025-12-30",24235.99,24235.99,23600.29,23759.21,21500],["2025-12-31",23759.21,23918.14,21852.12,23202.98,31600],["2026-01-05",23202.98,23997.6,20978.03,23918.14,60900],["2026-01-06",23282.44,23679.75,22328.89,22567.28,17200],["2026-01-07",23918.14,23918.14,21852.12,22567.28,23200],["2026-01-08",23123.51,23123.51,21454.81,21534.27,46000],["2026-01-09",22249.43,22726.2,21454.81,22726.2,14700],["2026-01-12",22249.43,23679.75,21931.58,22964.59,16300],["2026-01-13",23361.9,23361.9,22646.74,22646.74,8500],["2026-01-14",22249.43,22567.28,21852.12,22487.82,8400],["2026-01-15",22249.43,22805.67,22249.43,22646.74,20200],["2026-01-16",22646.74,22726.2,22249.43,22646.74,2600],["2026-01-19",22805.67,24553.84,22805.67,23600.29,24300],["2026-01-20",23044.05,23838.68,23044.05,23838.68,9400],["2026-01-21",23679.75,23679.75,22646.74,23202.98,4300],["2026-01-22",22249.43,23123.51,22249.43,23123.51,6200],["2026-01-23",23679.75,23679.75,22567.28,22964.59,3600],["2026-01-26",22646.74,23044.05,22328.89,23044.05,6700],["2026-01-27",22964.59,22964.59,21931.58,22011.04,27300],["2026-01-28",22885.13,22885.13,19865.56,19865.56,97600],["2026-01-29",18037.93,19865.56,17879.01,19786.1,38500],["2026-01-30",21613.73,21613.73,18832.55,20262.87,10700],["2026-02-02",20501.26,20978.03,18355.78,19786.1,93000],["2026-02-03",19786.1,19865.56,19627.18,19865.56,76000],["2026-02-04",20024.49,20421.8,19547.71,19865.56,66100],["2026-02-05",19865.56,20183.41,19706.64,19945.02,32500],["2026-02-06",19468.25,19945.02,19150.4,19786.1,8400],["2026-02-09",19786.1,19786.1,19627.18,19706.64,4900],["2026-02-10",18514.7,19706.64,18435.24,19706.64,900],["2026-02-11",19547.71,19706.64,19468.25,19468.25,10800],["2026-02-12",19627.18,20024.49,19388.79,19865.56,19600],["2026-02-13",19786.1,19786.1,19468.25,19786.1,1300],["2026-02-23",19865.56,19865.56,19309.33,19388.79,15500],["2026-02-24",19388.79,19388.79,19150.4,19309.33,15100],["2026-02-25",19309.33,19309.33,19070.94,19229.86,18800],["2026-02-26",19309.33,19309.33,18912.02,18912.02,20000],["2026-02-27",19070.94,19070.94,17561.16,17799.54,79600],["2026-03-02",17640.62,18037.93,16369.22,17958.47,68700],["2026-03-03",18514.7,19388.79,17481.7,17481.7,54200],["2026-03-04",17481.7,17481.7,15971.91,16687.07,37100],["2026-03-05",16766.53,17561.16,16130.84,16369.22,16900],["2026-03-06",16369.22,16369.22,15892.45,16210.3,10400],["2026-03-09",16210.3,16210.3,14621.05,14621.05,39600],["2026-03-10",15495.14,15495.14,14223.74,14700.52,56400],["2026-03-11",14700.52,15256.75,14700.52,15177.29,27500],["2026-03-12",15097.83,15177.29,14859.44,14859.44,27700],["2026-03-13",14859.44,16289.76,14700.52,16289.76,30500],["2026-03-16",17322.77,17322.77,16289.76,16289.76,4200],["2026-03-17",16289.76,16687.07,15971.91,16289.76,9000],["2026-03-18",16369.22,16369.22,15892.45,15892.45,10700],["2026-03-19",15892.45,15892.45,15415.68,15495.14,8500],["2026-03-20",15495.14,15495.14,14938.9,15097.83,84300],["2026-03-23",16607.61,16607.61,16607.61,16607.61,6500],["2026-03-24",18196.86,18196.86,18196.86,18196.86,9500],["2026-03-25",19865.56,19945.02,18196.86,19070.94,86200],["2026-03-26",19070.94,19865.56,18753.09,19150.4,21600],["2026-03-27",19070.94,19309.33,19070.94,19309.33,35700],["2026-03-30",19150.4,19150.4,18594.17,18832.55,29600],["2026-03-31",18912.02,19070.94,18832.55,19070.94,8300],["2026-04-01",19070.94,19070.94,18991.48,18991.48,8200],["2026-04-02",18912.02,19070.94,18753.09,18991.48,22700],["2026-04-03",19150.4,19150.4,18594.17,18594.17,42900],["2026-04-06",18594.17,18594.17,17799.54,18196.86,61700],["2026-04-07",18196.86,18196.86,17402.23,17958.47,51300],["2026-04-08",18276.32,18435.24,18037.93,18117.39,15300],["2026-04-09",18117.39,18673.63,18117.39,18673.63,15200],["2026-04-10",18673.63,18673.63,18514.7,18673.63,13300],["2026-04-13",18673.63,19627.18,18673.63,19309.33,44000],["2026-04-14",19388.79,19945.02,19388.79,19706.64,26700],["2026-04-15",19627.18,19627.18,19468.25,19468.25,10900],["2026-04-16",19468.25,19468.25,19229.86,19388.79,10400],["2026-04-17",19547.71,20660.19,19547.71,20501.26,71900],["2026-04-20",20501.26,20898.57,20262.87,20898.57,51200],["2026-04-21",21057.5,21852.12,20898.57,20898.57,74300],["2026-04-22",20978.03,21454.81,20978.03,21216.42,26000],["2026-04-23",21216.42,21216.42,20342.34,20421.8,31800],["2026-04-24",20421.8,20660.19,20421.8,20660.19,31300],["2026-04-28",20660.19,20660.19,19945.02,20183.41,26500],["2026-04-29",20580.72,20580.72,19865.56,20024.49,62600],["2026-05-04",20262.87,20580.72,20103.95,20580.72,164000],["2026-05-05",20580.72,20674.7,18983.13,19265.06,28800],["2026-05-06",19171.08,20204.82,18137.35,18607.23,32400],["2026-05-07",18607.23,18607.23,17761.45,17949.4,30900],["2026-05-08",17949.4,18795.18,17949.4,18513.25,23100],["2026-05-11",18137.35,18513.25,18137.35,18231.33,9000],["2026-05-12",18137.35,18325.3,18137.35,18231.33,8600],["2026-05-13",18137.35,18325.3,18043.37,18231.33,10800],["2026-05-14",18231.33,18231.33,18043.37,18231.33,7000],["2026-05-15",18231.33,18325.3,18043.37,18043.37,8600],["2026-05-18",18043.37,18231.33,17949.4,18043.37,13700],["2026-05-19",17949.4,18043.37,17855.42,17855.42,5300],["2026-05-20",17855.42,18043.37,16915.66,18043.37,15400],["2026-05-21",18231.33,18231.33,17949.4,18043.37,10000],["2026-05-22",18043.37,18043.37,17949.4,17949.4,2500],["2026-05-25",17949.4,18137.35,17949.4,18043.37,1900],["2026-05-26",18137.35,18137.35,17855.42,17855.42,3100],["2026-05-27",17855.42,17855.42,17855.42,17855.42,11700],["2026-05-28",17761.45,17761.45,17667.47,17761.45,4000],["2026-05-29",17761.45,17761.45,17667.47,17761.45,2200],["2026-06-01",17761.45,17949.4,17667.47,17949.4,8000],["2026-06-02",17949.4,17949.4,17855.42,17949.4,6100],["2026-06-03",17855.42,17855.42,17761.45,17761.45,1100],["2026-06-04",17761.45,17761.45,17667.47,17761.45,2500],["2026-06-05",17667.47,17855.42,17667.47,17855.42,1400],["2026-06-08",17855.42,17855.42,17385.54,17385.54,144900],["2026-06-09",17385.54,17667.47,17385.54,17667.47,2200],["2026-06-10",17667.47,17667.47,17667.47,17667.47,21900],["2026-06-11",17855.42,17855.42,17667.47,17667.47,14100],["2026-06-12",17855.42,17855.42,17761.45,17855.42,6700],["2026-06-15",17949.4,18325.3,17949.4,18325.3,10300],["2026-06-16",18325.3,18513.25,18325.3,18513.25,3800],["2026-06-17",18513.25,18607.23,18513.25,18513.25,5500],["2026-06-18",18607.23,18607.23,17855.42,18513.25,1800],["2026-06-19",18513.25,18607.23,18513.25,18607.23,6100],["2026-06-22",18607.23,19265.06,18607.23,19077.11,12300],["2026-06-23",18513.25,18983.13,18513.25,18983.13,200],["2026-06-24",18607.23,18795.18,17949.4,18513.25,19200],["2026-06-25",17949.4,18513.25,16915.66,18419.28,17600],["2026-06-26",18325.3,18419.28,18137.35,18419.28,2300],["2026-06-29",18701.2,18983.13,18231.33,18795.18,16000],["2026-06-30",18795.18,18795.18,18795.18,18795.18,5000],["2026-07-01",18983.13,18983.13,18607.23,18795.18,1500],["2026-07-02",18513.25,18889.16,18513.25,18889.16,7200],["2026-07-03",18607.23,18795.18,18607.23,18795.18,6800],["2026-07-06",18795.18,18983.13,18419.28,18795.18,14300],["2026-07-07",18701.2,18795.18,18043.37,18701.2,13400],["2026-07-08",18701.2,18795.18,18513.25,18795.18,29300],["2026-07-09",18795.18,19077.11,18607.23,19077.11,13400],["2026-07-10",18795.18,19077.11,18795.18,19077.11,1100],["2026-07-13",19077.11,19077.11,18419.28,18795.18,8500],["2026-07-14",18607.23,18795.18,17855.42,18701.2,15100],["2026-07-15",18795.18,18889.16,18795.18,18889.16,1600],["2026-07-16",18607.23,18701.2,18419.28,18513.25,12400],["2026-07-17",18513.25,18513.25,18325.3,18325.3,1600],["2026-07-20",18325.3,18325.3,18231.33,18231.33,2700],["2026-07-21",18513.25,20016.87,18513.25,20016.87,36800],["2026-07-22",20674.7,20674.7,19359.04,19359.04,6200],["2026-07-23",19359.04,19734.94,18889.16,19453.01,12700],["2026-07-24",19265.06,19734.94,19171.08,19734.94,4000],["2026-07-27",20016.87,21050.6,20016.87,20392.77,22500],["2026-07-28",20674.7,21332.53,20204.82,21332.53,21100],["2026-07-29",21238.55,21332.53,20768.67,20862.65,4400],["2026-07-30",21144.58,22554.22,20204.82,20862.65,92200],["2026-07-31",20392.77,20862.65,19734.94,20580.72,39000],["2026-08-03",20580.72,20674.7,20204.82,20674.7,20000],["2026-08-04",20674.7,22460.24,20298.8,21990.36,80100],["2026-08-05",21990.36,21990.36,21520.48,21614.46,3000],["2026-08-06",21614.46,21614.46,21238.55,21332.53,3300],["2026-08-07",21332.53,21520.48,21332.53,21520.48,2700],["2026-08-10",21144.58,21708.43,21144.58,21614.46,4200],["2026-08-11",21614.46,22084.34,21426.51,21426.51,4400],["2026-08-12",21708.43,22554.22,21426.51,21426.51,13300],["2026-08-13",21238.55,21238.55,20862.65,21144.58,10200],["2026-08-14",21050.6,21050.6,20204.82,20486.75,18100],["2026-08-17",20486.75,20486.75,20486.75,20486.75,300],["2026-08-18",20768.67,20768.67,20674.7,20674.7,2000],["2026-08-19",20674.7,20674.7,20392.77,20486.75,1200],["2026-08-20",20392.77,20486.75,19922.89,20486.75,3800],["2026-08-21",20204.82,20486.75,20204.82,20486.75,1100],["2026-08-24",20016.87,20674.7,20016.87,20486.75,3100],["2026-08-25",20580.72,20674.7,20204.82,20674.7,27800],["2026-08-26",20862.65,21050.6,20674.7,20674.7,21700],["2026-08-27",20956.63,21238.55,20862.65,21238.55,5100],["2026-08-28",21050.6,22272.29,21050.6,21708.43,20600],["2026-09-03",21990.36,22178.31,21802.41,22178.31,13900],["2026-09-04",22554.22,22930.12,22178.31,22930.12,37400],["2026-09-07",22930.12,23400.0,22742.17,22930.12,10500],["2026-09-08",22930.12,23024.1,22930.12,23024.1,10000],["2026-09-09",22648.19,22648.19,22366.27,22648.19,71500],["2026-09-10",22178.31,22648.19,22084.34,22554.22,71800],["2026-09-11",22460.24,22742.17,21332.53,22648.19,180100],["2026-09-14",22272.29,22554.22,22084.34,22366.27,25600],["2026-09-15",22366.27,22930.12,22272.29,22742.17,14700],["2026-09-16",22742.17,24339.76,22742.17,24057.83,67400],["2026-09-17",23493.98,23493.98,23212.05,23493.98,5300],["2026-09-18",23493.98,23493.98,23024.1,23306.02,21600],["2026-09-21",23963.86,23963.86,22554.22,23400.0,9800],["2026-09-22",23869.88,23869.88,23024.1,23212.05,4500],["2026-09-23",22930.12,23118.07,22836.14,23118.07,1800],["2026-09-24",23024.1,23400.0,23024.1,23400.0,2900],["2026-09-25",23500.0,24400.0,22700.0,24400.0,4200],["2026-09-28",24000.0,24000.0,24000.0,24000.0,800],["2026-09-29",23500.0,23700.0,23000.0,23600.0,3200],["2026-09-30",23600.0,23600.0,23100.0,23200.0,2100],["2026-10-01",23200.0,23200.0,22500.0,23000.0,3800],["2026-10-02",23300.0,23900.0,23300.0,23300.0,3100],["2026-10-05",23300.0,23400.0,22700.0,23400.0,1300],["2026-10-06",23400.0,24400.0,23400.0,23400.0,1900],["2026-10-07",23400.0,23400.0,22700.0,23400.0,405680],["2026-10-08",23300.0,23400.0,23300.0,23400.0,1000],["2026-10-09",23200.0,23300.0,23200.0,23300.0,300300],["2026-10-12",23400.0,23700.0,23000.0,23500.0,1300]]}