{"sym":"SAS","index":false,"bars":[["2015-04-16",16243.93,16243.93,16243.93,16243.93,207100],["2015-04-17",17805.85,17857.91,16660.45,16660.45,1013900],["2015-04-20",18690.94,18743.0,15410.91,18638.87,575600],["2015-04-21",17181.08,17181.08,15462.98,17181.08,268400],["2015-04-22",16712.51,17129.02,15671.23,17129.02,102000],["2015-04-23",16660.45,16660.45,15723.3,15827.42,56200],["2015-04-24",17129.02,17129.02,15827.42,15827.42,54300],["2015-04-27",15879.49,16608.38,15775.36,16608.38,53400],["2015-05-04",15931.55,16296.0,15619.17,15619.17,42900],["2015-05-05",15879.49,15879.49,15827.42,15827.42,300],["2015-05-06",16035.68,16035.68,14317.57,15619.17,34400],["2015-05-07",16191.87,16191.87,14577.89,15619.17,32500],["2015-05-08",14734.08,15827.42,14577.89,15827.42,40200],["2015-05-11",15671.23,15983.61,14577.89,14577.89,21300],["2015-05-12",14421.7,14786.15,14369.63,14786.15,28900],["2015-05-13",14577.89,15567.1,14577.89,14786.15,23700],["2015-05-14",14109.31,14682.02,14109.31,14682.02,5100],["2015-05-15",14786.15,14838.21,13536.61,14317.57,8200],["2015-05-18",14057.25,14213.44,14057.25,14213.44,10000],["2015-05-19",14057.25,14161.38,14057.25,14057.25,7600],["2015-05-20",14005.19,14369.63,13744.87,14057.25,18900],["2015-05-21",13588.68,13953.12,13588.68,13953.12,8100],["2015-05-22",13953.12,14005.19,12599.46,13901.06,15800],["2015-05-25",13901.06,14265.51,13536.61,13536.61,20600],["2015-05-26",14057.25,15046.46,12599.46,13901.06,12300],["2015-05-27",13640.74,14161.38,13640.74,13640.74,9400],["2015-05-28",13276.29,14005.19,12599.46,14005.19,13600],["2015-05-29",14057.25,14942.34,14057.25,14890.27,13000],["2015-06-01",14994.4,15046.46,14057.25,14525.83,26500],["2015-06-02",14057.25,14421.7,14057.25,14057.25,16600],["2015-06-03",14057.25,14786.15,14057.25,14057.25,32300],["2015-06-04",14734.08,14734.08,13849.0,14317.57,36400],["2015-06-05",14890.27,14890.27,14577.89,14577.89,24000],["2015-06-08",14317.57,14525.83,13796.93,13796.93,19000],["2015-06-09",14421.7,14421.7,13536.61,13536.61,18200],["2015-06-10",14265.51,14265.51,12651.53,13796.93,59400],["2015-06-11",14265.51,14265.51,12807.72,13796.93,22800],["2015-06-12",14109.31,14109.31,13849.0,13849.0,25500],["2015-06-15",13588.68,13953.12,13536.61,13796.93,28200],["2015-06-16",13953.12,14161.38,13953.12,14161.38,13000],["2015-06-17",14161.38,14161.38,14161.38,14161.38,0],["2015-06-18",13849.0,13953.12,12755.65,13849.0,41300],["2015-06-19",13849.0,14005.19,13849.0,13953.12,42300],["2015-06-22",13953.12,14265.51,13588.68,14005.19,19700],["2015-06-23",14213.44,14213.44,14213.44,14213.44,0],["2015-06-24",13536.61,14109.31,13536.61,14109.31,30500],["2015-06-25",14109.31,14109.31,14109.31,14109.31,22000],["2015-06-26",14057.25,14057.25,14057.25,14057.25,5000],["2015-06-29",13901.06,13901.06,13536.61,13536.61,2200],["2015-06-30",14005.19,14005.19,12443.27,14005.19,15500],["2015-07-01",14005.19,14005.19,13901.06,13901.06,19600],["2015-07-02",13953.12,14525.83,13796.93,13796.93,19400],["2015-07-03",14421.7,14421.7,14421.7,14421.7,16000],["2015-07-06",13536.61,14005.19,12287.08,14005.19,17500],["2015-07-07",14369.63,14369.63,14057.25,14057.25,28500],["2015-07-08",14213.44,14213.44,14213.44,14213.44,3200],["2015-07-09",14161.38,14213.44,14161.38,14213.44,8200],["2015-07-10",14057.25,14057.25,13015.97,13901.06,19300],["2015-07-13",14005.19,14057.25,11766.44,13536.61,26800],["2015-07-14",14265.51,14265.51,13536.61,13692.8,18600],["2015-07-15",13588.68,14005.19,13536.61,13796.93,15900],["2015-07-16",13953.12,14057.25,13901.06,14057.25,43000],["2015-07-17",14838.21,16035.68,14057.25,14838.21,26500],["2015-07-20",15619.17,16035.68,14577.89,15619.17,14800],["2015-07-21",16608.38,16608.38,14682.02,15098.53,6800],["2015-07-22",15254.72,15254.72,15098.53,15202.66,21400],["2015-07-23",15202.66,15202.66,13015.97,14317.57,19200],["2015-07-24",15619.17,15619.17,13796.93,13796.93,20300],["2015-07-27",15306.78,15306.78,14942.34,14942.34,30300],["2015-07-28",14577.89,15046.46,14577.89,14838.21,67000],["2015-07-29",14838.21,14994.4,14838.21,14994.4,64600],["2015-07-30",16556.32,16556.32,15619.17,15619.17,21800],["2015-07-31",15098.53,16035.68,15098.53,16035.68,500],["2015-08-03",14317.57,15462.98,14317.57,15462.98,600],["2015-08-04",14577.89,15098.53,14577.89,15098.53,1800],["2015-08-05",13692.8,14942.34,13640.74,14942.34,400],["2015-08-06",14317.57,14629.95,14317.57,14577.89,1500],["2015-08-07",14577.89,14577.89,14577.89,14577.89,10600],["2015-08-10",14577.89,14577.89,14577.89,14577.89,10000],["2015-08-11",14838.21,15306.78,14577.89,15306.78,29300],["2015-08-12",13849.0,15306.78,13849.0,15306.78,24000],["2015-08-13",14577.89,15046.46,14577.89,14577.89,18600],["2015-08-14",14369.63,14682.02,14369.63,14682.02,28300],["2015-08-17",13796.93,14577.89,13796.93,14577.89,22500],["2015-08-18",13953.12,14577.89,13953.12,14577.89,21000],["2015-08-19",14109.31,14838.21,14109.31,14838.21,38000],["2015-08-20",15046.46,15046.46,14577.89,14629.95,4000],["2015-08-21",14317.57,14786.15,14317.57,14786.15,4900],["2015-08-24",14421.7,14525.83,14421.7,14525.83,7800],["2015-08-25",14369.63,14369.63,14369.63,14369.63,13200],["2015-08-26",15098.53,15098.53,15098.53,15098.53,100],["2015-08-27",15046.46,15046.46,14577.89,14577.89,1100],["2015-08-28",14369.63,15046.46,14057.25,15046.46,8600],["2015-08-31",14577.89,15619.17,14577.89,15619.17,1400],["2015-09-01",14942.34,14942.34,14942.34,14942.34,100],["2015-09-03",14942.34,14942.34,14942.34,14942.34,600],["2015-09-04",14109.31,15098.53,14109.31,15098.53,300],["2015-09-07",14734.08,14734.08,14734.08,14734.08,0],["2015-09-08",14734.08,14734.08,14734.08,14734.08,600],["2015-09-09",14577.89,14786.15,14577.89,14786.15,15300],["2015-09-10",14577.89,15098.53,14317.57,15098.53,14900],["2015-09-11",14525.83,15515.04,14525.83,15515.04,10100],["2015-09-14",14629.95,15306.78,14629.95,15306.78,14800],["2015-09-15",14577.89,15202.66,14577.89,15202.66,10100],["2015-09-16",14577.89,14682.02,14577.89,14577.89,13800],["2015-09-17",14577.89,14577.89,14577.89,14577.89,10000],["2015-09-18",14577.89,15098.53,14577.89,15098.53,14600],["2015-09-21",14629.95,15098.53,14629.95,15098.53,12000],["2015-09-22",14890.27,15098.53,12495.33,15098.53,12900],["2015-09-23",15098.53,15619.17,14890.27,15150.59,12600],["2015-09-24",15098.53,15515.04,14994.4,15515.04,13700],["2015-09-25",15046.46,15098.53,15046.46,15098.53,10300],["2015-09-28",15098.53,15462.98,15098.53,15462.98,2600],["2015-09-29",15098.53,15098.53,13015.97,14838.21,4900],["2015-09-30",15410.91,15410.91,15410.91,15410.91,100],["2015-10-01",15358.85,15410.91,15358.85,15410.91,14500],["2015-10-02",15358.85,15358.85,14838.21,15150.59,11600],["2015-10-05",15306.78,15306.78,15098.53,15098.53,28500],["2015-10-06",15202.66,15202.66,15098.53,15098.53,11700],["2015-10-07",15202.66,15202.66,15098.53,15098.53,11000],["2015-10-08",16608.38,16608.38,15098.53,15098.53,15800],["2015-10-09",15879.49,15983.61,15098.53,15515.04,12400],["2015-10-12",15358.85,15515.04,15098.53,15515.04,12700],["2015-10-13",15462.98,15462.98,15098.53,15358.85,26500],["2015-10-14",15306.78,15358.85,15150.59,15358.85,16900],["2015-10-15",15567.1,17181.08,13015.97,15358.85,39900],["2015-10-16",15358.85,15567.1,15254.72,15567.1,16000],["2015-10-19",15827.42,16139.81,15619.17,16139.81,41800],["2015-10-20",16348.06,18274.43,16348.06,18274.43,91100],["2015-10-21",19211.58,20200.79,19211.58,19784.28,62000],["2015-10-22",19523.96,19732.22,17701.72,19211.58,15700],["2015-10-23",19211.58,19211.58,17962.04,18222.36,21700],["2015-10-26",19003.32,19732.22,18743.0,19263.64,61800],["2015-10-27",19471.9,19471.9,19055.38,19159.51,42400],["2015-10-28",18743.0,19211.58,17962.04,18482.68,23500],["2015-10-29",19159.51,19159.51,18430.62,18743.0,60100],["2015-10-30",19211.58,19263.64,16035.68,19003.32,35600],["2015-11-02",19159.51,19159.51,18743.0,18743.0,35100],["2015-11-03",19055.38,19055.38,18482.68,18743.0,27100],["2015-11-04",18326.49,18899.19,16139.81,18222.36,43700],["2015-11-05",18638.87,18638.87,17701.72,17701.72,40600],["2015-11-06",18326.49,18326.49,17441.4,17441.4,30700],["2015-11-09",17181.08,18118.23,17181.08,18066.17,38400],["2015-11-10",17701.72,17962.04,17701.72,17909.98,36900],["2015-11-11",18222.36,18482.68,15254.72,18326.49,91650],["2015-11-12",18222.36,18482.68,17649.66,17701.72,63100],["2015-11-13",18482.68,18482.68,17649.66,17649.66,35900],["2015-11-16",18378.55,18378.55,17441.4,17493.47,19500],["2015-11-17",18170.3,18170.3,16660.45,17181.08,24300],["2015-11-18",17857.91,17857.91,16972.83,17181.08,30500],["2015-11-19",17493.47,17493.47,16660.45,16660.45,34000],["2015-11-20",17076.96,17076.96,16139.81,16348.06,37900],["2015-11-23",17076.96,17129.02,17024.89,17024.89,20500],["2015-11-24",17337.28,17337.28,16139.81,16139.81,41000],["2015-11-25",16556.32,16556.32,15619.17,16348.06,36500],["2015-11-26",16400.13,16452.19,16191.87,16452.19,9500],["2015-11-27",16452.19,16608.38,16452.19,16504.25,4600],["2015-11-30",16504.25,16504.25,16504.25,16504.25,0],["2015-12-01",16816.64,16816.64,16712.51,16764.57,40000],["2015-12-02",17181.08,17181.08,16816.64,16816.64,21000],["2015-12-03",16972.83,16972.83,16920.76,16920.76,10000],["2015-12-04",16816.64,16816.64,16816.64,16816.64,100],["2015-12-07",16816.64,16816.64,16816.64,16816.64,0],["2015-12-08",16816.64,16920.76,16660.45,16920.76,24400],["2015-12-09",16816.64,16816.64,16660.45,16660.45,19400],["2015-12-10",17181.08,17181.08,16660.45,17181.08,30500],["2015-12-11",17076.96,17076.96,17076.96,17076.96,20000],["2015-12-14",16972.83,16972.83,15619.17,15619.17,21000],["2015-12-15",15619.17,17024.89,15619.17,16400.13,20200],["2015-12-16",17024.89,17024.89,16972.83,16972.83,23000],["2015-12-17",17076.96,17076.96,17076.96,17076.96,20700],["2015-12-18",16920.76,16972.83,16660.45,16660.45,38800],["2015-12-21",17076.96,17076.96,16920.76,16920.76,19700],["2015-12-22",16920.76,16920.76,14525.83,16139.81,23700],["2015-12-23",16608.38,16608.38,15879.49,15879.49,20000],["2015-12-24",16452.19,16452.19,15723.3,15879.49,22700],["2015-12-25",16868.7,16868.7,16868.7,16868.7,20000],["2015-12-28",17024.89,17024.89,17024.89,17024.89,21000],["2015-12-29",17024.89,17024.89,17024.89,17024.89,0],["2015-12-30",15879.49,16139.81,14473.76,16087.74,5500],["2015-12-31",16139.81,16139.81,15879.49,16139.81,3400],["2016-01-04",17076.96,17076.96,16608.38,16660.45,20600],["2016-01-05",16920.76,16920.76,15827.42,16139.81,24000],["2016-01-06",16608.38,16608.38,16035.68,16243.93,23600],["2016-01-07",16139.81,16139.81,15879.49,15879.49,20700],["2016-01-08",15879.49,15879.49,15879.49,15879.49,1700],["2016-01-11",15723.3,15931.55,15410.91,15931.55,8000],["2016-01-12",15879.49,15879.49,15567.1,15723.3,3200],["2016-01-13",16139.81,16139.81,15098.53,15619.17,1200],["2016-01-14",15619.17,15619.17,15410.91,15619.17,2400],["2016-01-15",15619.17,15619.17,15619.17,15619.17,2200],["2016-01-18",15098.53,15098.53,15098.53,15098.53,1100],["2016-01-19",15098.53,15098.53,15098.53,15098.53,200],["2016-01-20",15098.53,15098.53,15098.53,15098.53,200],["2016-01-21",15098.53,15098.53,15098.53,15098.53,7700],["2016-01-22",14838.21,14942.34,14838.21,14942.34,1200],["2016-01-25",14838.21,14838.21,14838.21,14838.21,7800],["2016-01-26",14838.21,15775.36,14577.89,15775.36,1600],["2016-01-27",14890.27,15098.53,14838.21,15098.53,6300],["2016-01-28",15098.53,15098.53,15046.46,15046.46,200],["2016-01-29",14577.89,15306.78,14577.89,15306.78,300],["2016-02-01",15775.36,15775.36,15775.36,15775.36,20000],["2016-02-02",14734.08,15202.66,14734.08,15202.66,10100],["2016-02-03",15671.23,15671.23,14838.21,15098.53,16300],["2016-02-04",15619.17,16348.06,14890.27,14890.27,11300],["2016-02-05",15098.53,15098.53,15098.53,15098.53,600],["2016-02-15",15098.53,15098.53,15098.53,15098.53,0],["2016-02-16",15567.1,15567.1,14838.21,15098.53,11700],["2016-02-17",15150.59,15254.72,14734.08,15046.46,4300],["2016-02-18",15619.17,16087.74,15098.53,15098.53,12100],["2016-02-19",14838.21,15150.59,14577.89,15150.59,13300],["2016-02-22",15567.1,15567.1,15098.53,15098.53,16900],["2016-02-23",15462.98,15462.98,14682.02,14838.21,12600],["2016-02-24",15098.53,15306.78,15098.53,15306.78,8700],["2016-02-25",15098.53,15098.53,15098.53,15098.53,200],["2016-02-26",15098.53,15098.53,15098.53,15098.53,3000],["2016-02-29",15098.53,15202.66,15098.53,15098.53,5000],["2016-03-01",15567.1,15567.1,14942.34,15150.59,21200],["2016-03-02",15358.85,15358.85,15098.53,15098.53,23000],["2016-03-03",15098.53,15098.53,13380.42,15098.53,14900],["2016-03-04",15046.46,15046.46,14577.89,14838.21,25200],["2016-03-07",15202.66,15515.04,14942.34,14994.4,12500],["2016-03-08",15098.53,15098.53,15098.53,15098.53,61100],["2016-03-09",15098.53,15098.53,15098.53,15098.53,1000],["2016-03-10",15202.66,15202.66,14890.27,14890.27,3300],["2016-03-11",15410.91,15410.91,15098.53,15098.53,5600],["2016-03-14",14890.27,14994.4,14890.27,14994.4,6800],["2016-03-15",15046.46,15046.46,14682.02,14838.21,5400],["2016-03-16",14890.27,14890.27,14734.08,14734.08,1830],["2016-03-17",14890.27,15098.53,14890.27,15098.53,1500],["2016-03-18",15098.53,15150.59,14890.27,14890.27,10593700],["2016-03-21",14682.02,14942.34,14057.25,14942.34,10800],["2016-03-22",14838.21,14838.21,14838.21,14838.21,630],["2016-03-23",14317.57,14838.21,14057.25,14682.02,19200],["2016-03-24",14265.51,16556.32,14265.51,16504.25,15840200],["2016-03-25",16660.45,18482.68,16660.45,18170.3,41200],["2016-03-28",18743.0,18743.0,16764.57,16764.57,4500],["2016-03-29",15358.85,16139.81,15098.53,16139.81,10400],["2016-03-30",15515.04,16139.81,13536.61,15202.66,18800],["2016-03-31",15254.72,16139.81,12599.46,12599.46,48100],["2016-04-01",15619.17,15879.49,14838.21,15202.66,6600],["2016-04-04",15358.85,15462.98,14629.95,15098.53,5800],["2016-04-05",14734.08,14734.08,14317.57,14577.89,5500],["2016-04-06",14577.89,14734.08,14473.76,14682.02,6600],["2016-04-07",14629.95,14682.02,14629.95,14682.02,6100],["2016-04-08",14577.89,14577.89,14577.89,14577.89,2000],["2016-04-11",14734.08,14734.08,14577.89,14734.08,175500],["2016-04-12",14577.89,15098.53,14577.89,15098.53,5200],["2016-04-13",14682.02,14734.08,14577.89,14734.08,31800],["2016-04-14",14577.89,14838.21,14577.89,14577.89,4700],["2016-04-15",14577.89,14577.89,14473.76,14473.76,6000],["2016-04-19",14109.31,14734.08,14109.31,14734.08,2000],["2016-04-20",14161.38,14161.38,13796.93,14057.25,21100],["2016-04-21",14734.08,14734.08,14577.89,14629.95,1800],["2016-04-22",14525.83,14525.83,14161.38,14161.38,200],["2016-04-25",14317.57,14317.57,13536.61,14057.25,5900],["2016-04-26",13796.93,14525.83,13796.93,14213.44,5000],["2016-04-27",14109.31,14161.38,14057.25,14161.38,16400],["2016-04-28",14213.44,14421.7,14213.44,14421.7,1800],["2016-04-29",14317.57,14838.21,14317.57,14838.21,3000],["2016-05-04",14577.89,14577.89,14057.25,14317.57,15800],["2016-05-05",14265.51,14265.51,14057.25,14109.31,5500],["2016-05-06",13849.0,14057.25,13849.0,14057.25,6700],["2016-05-09",14317.57,14682.02,14213.44,14317.57,10800],["2016-05-10",14057.25,14369.63,14057.25,14317.57,4500],["2016-05-11",14421.7,14421.7,14057.25,14057.25,6800],["2016-05-12",14057.25,14265.51,13796.93,14265.51,3200],["2016-05-13",13849.0,14421.7,13849.0,14317.57,3800],["2016-05-16",14317.57,14317.57,14057.25,14109.31,26100],["2016-05-17",14109.31,14109.31,13796.93,13849.0,7600],["2016-05-18",14161.38,14161.38,13536.61,13536.61,12800],["2016-05-19",13953.12,14005.19,13953.12,13953.12,1400],["2016-05-20",13640.74,13953.12,13588.68,13588.68,1500],["2016-05-23",13901.06,14057.25,13588.68,14005.19,8100],["2016-05-24",13796.93,13796.93,13796.93,13796.93,3800],["2016-05-25",13796.93,13796.93,13536.61,13796.93,3800],["2016-05-26",13744.87,13901.06,13640.74,13640.74,2200],["2016-05-27",13536.61,13536.61,13536.61,13536.61,2600],["2016-05-30",13640.74,13640.74,13536.61,13640.74,1500],["2016-05-31",13588.68,13796.93,13536.61,13796.93,5100],["2016-06-01",14838.21,15619.17,13796.93,13796.93,5600],["2016-06-02",13901.06,13901.06,13901.06,13901.06,5500],["2016-06-03",13901.06,13901.06,13536.61,13588.68,6400],["2016-06-06",13536.61,13744.87,13328.36,13744.87,2900],["2016-06-07",13536.61,13953.12,13536.61,13953.12,1600],["2016-06-08",14161.38,14161.38,14005.19,14005.19,58000],["2016-06-09",14057.25,14057.25,13849.0,13849.0,1700],["2016-06-10",14161.38,14161.38,14005.19,14005.19,10900],["2016-06-13",14057.25,14057.25,13849.0,14057.25,11700],["2016-06-14",14057.25,14057.25,14057.25,14057.25,2800],["2016-06-15",14057.25,14161.38,13953.12,13953.12,19300],["2016-06-16",13849.0,14109.31,13849.0,14109.31,1300],["2016-06-17",14005.19,14005.19,13849.0,13849.0,2300],["2016-06-20",14057.25,14057.25,14057.25,14057.25,1000],["2016-06-21",13953.12,14057.25,13796.93,14057.25,1600],["2016-06-22",13796.93,13849.0,13536.61,13796.93,3000],["2016-06-23",14057.25,14057.25,13744.87,13849.0,1400],["2016-06-24",13640.74,13640.74,13276.29,13536.61,5300],["2016-06-27",13796.93,13796.93,13276.29,13276.29,4100],["2016-06-28",13796.93,13796.93,13796.93,13796.93,100],["2016-06-29",13796.93,13953.12,13536.61,13953.12,5500],["2016-06-30",14057.25,14057.25,14057.25,14057.25,100],["2016-07-01",13640.74,13849.0,13536.61,13536.61,3100],["2016-07-04",14057.25,14057.25,13796.93,14005.19,300],["2016-07-05",14005.19,14005.19,13484.55,13484.55,1800],["2016-07-06",13796.93,13796.93,13276.29,13276.29,2100],["2016-07-07",13536.61,13536.61,13068.04,13068.04,2000],["2016-07-08",13432.48,13432.48,13328.36,13328.36,4200],["2016-07-11",13328.36,13380.42,13328.36,13380.42,300],["2016-07-12",13536.61,13536.61,13328.36,13536.61,4900],["2016-07-13",13796.93,13796.93,13484.55,13484.55,200],["2016-07-14",13953.12,13953.12,13588.68,13588.68,2300],["2016-07-15",13953.12,13953.12,13536.61,13536.61,200],["2016-07-18",13224.23,13849.0,13224.23,13849.0,400],["2016-07-19",13850.2,13850.2,13223.02,13223.02,400],["2016-07-20",13850.2,13850.2,13850.2,13850.2,100],["2016-07-21",13797.94,13797.94,13797.94,13797.94,600],["2016-07-22",13850.2,13850.2,12752.64,13170.76,2600],["2016-07-25",13066.23,13588.88,13066.23,13066.23,3100],["2016-07-26",13327.55,13327.55,12595.84,12595.84,2400],["2016-07-27",13066.23,13066.23,13066.23,13066.23,1000],["2016-07-28",13013.96,13013.96,12961.7,12961.7,1100],["2016-07-29",11498.28,13536.61,11498.28,13536.61,6300],["2016-08-01",13588.88,13588.88,13588.88,13588.88,100],["2016-08-02",13641.14,13745.67,13588.88,13745.67,6400],["2016-08-03",13588.88,13850.2,13588.88,13745.67,700],["2016-08-04",13588.88,13641.14,13066.23,13066.23,7100],["2016-08-05",13536.61,13536.61,13536.61,13536.61,1200],["2016-08-08",13484.35,13536.61,13118.49,13536.61,2600],["2016-08-09",13536.61,13588.88,13484.35,13588.88,12400],["2016-08-10",13588.88,13588.88,13536.61,13588.88,5320],["2016-08-11",13536.61,13641.14,13536.61,13536.61,14600],["2016-08-12",13588.88,13588.88,13484.35,13484.35,2800],["2016-08-15",13536.61,13536.61,13484.35,13484.35,520],["2016-08-16",14111.53,14111.53,13484.35,13536.61,7300],["2016-08-17",13484.35,13588.88,13484.35,13588.88,700],["2016-08-18",13902.47,13902.47,13902.47,13902.47,100],["2016-08-19",13484.35,13484.35,13379.82,13379.82,13700],["2016-08-22",13484.35,13536.61,13432.08,13432.08,9200],["2016-08-23",13432.08,13432.08,13432.08,13432.08,2300],["2016-08-24",13432.08,13432.08,13432.08,13432.08,0],["2016-08-25",13536.61,13536.61,13432.08,13432.08,1100],["2016-08-26",13432.08,13432.08,13327.55,13327.55,3700],["2016-08-29",13379.82,13379.82,13327.55,13327.55,5100],["2016-08-30",13379.82,13379.82,13066.23,13066.23,7600],["2016-08-31",13327.55,13327.55,13327.55,13327.55,0],["2016-09-01",13118.49,13118.49,13066.23,13066.23,500],["2016-09-05",12857.17,12857.17,12804.9,12857.17,2400],["2016-09-06",12439.05,13954.73,12439.05,12543.58,4100],["2016-09-07",12804.9,13275.29,12804.9,13275.29,300],["2016-09-08",12857.17,12909.43,12804.9,12804.9,5100],["2016-09-09",12804.9,12804.9,12804.9,12804.9,2510],["2016-09-12",12177.72,12334.52,12177.72,12177.72,4300],["2016-09-13",13275.29,13275.29,12020.93,12020.93,200],["2016-09-14",12177.72,12282.25,12177.72,12282.25,660],["2016-09-15",12177.72,12177.72,12020.93,12020.93,1544],["2016-09-16",11027.9,12020.93,11027.9,11968.66,1100],["2016-09-19",12491.31,12491.31,10609.78,11968.66,400],["2016-09-20",11759.6,12909.43,11446.02,11968.66,16800],["2016-09-21",11759.6,12020.93,11655.08,12020.93,7000],["2016-09-22",11289.22,11393.75,11289.22,11341.49,1300],["2016-09-23",11341.49,11341.49,11341.49,11341.49,0],["2016-09-26",11498.28,11498.28,11498.28,11498.28,500],["2016-09-27",11132.43,11446.02,10505.25,10766.57,12400],["2016-09-28",11446.02,11811.87,10766.57,11236.96,15400],["2016-09-29",10975.63,11289.22,10714.31,11027.9,16800],["2016-09-30",11498.28,11498.28,11498.28,11498.28,100],["2016-10-03",11080.16,11341.49,11080.16,11341.49,92400],["2016-10-04",11289.22,11289.22,11289.22,11289.22,0],["2016-10-05",10766.57,11393.75,10766.57,11393.75,8800],["2016-10-06",11027.9,11027.9,10975.63,10975.63,3606],["2016-10-07",10452.98,10818.84,10400.72,10400.72,10400],["2016-10-10",10452.98,10452.98,10087.13,10191.66,190100],["2016-10-11",11446.02,11655.08,9930.33,10923.37,56200],["2016-10-12",10923.37,10923.37,10243.92,10714.31,4500],["2016-10-13",10818.84,11916.4,10557.51,10662.04,6100],["2016-10-14",10452.98,10975.63,10452.98,10714.31,14500],["2016-10-17",10923.37,10975.63,10557.51,10714.31,2900],["2016-10-18",10871.1,10871.1,10348.45,10766.57,2100],["2016-10-19",10766.57,10923.37,10766.57,10766.57,277700],["2016-10-20",12050.68,12318.48,11193.75,12318.48,68400],["2016-10-21",12318.48,12318.48,12050.68,12211.36,7600],["2016-10-24",12854.06,12854.06,11943.57,12800.5,1200],["2016-10-25",12157.8,12586.27,12157.8,12372.04,5700],["2016-10-26",12746.95,13818.12,12586.27,13228.97,13700],["2016-10-27",13657.44,13925.24,13282.53,13603.88,8700],["2016-10-28",13925.24,13925.24,13711.0,13711.0,500],["2016-10-31",13282.53,13925.24,12586.27,12586.27,6500],["2016-11-01",13121.86,13925.24,13121.86,13336.09,900],["2016-11-02",13389.65,13925.24,12586.27,13389.65,11790],["2016-11-03",13603.88,13657.44,13175.41,13175.41,4200],["2016-11-04",13496.77,13764.56,13121.86,13657.44,33100],["2016-11-07",13657.44,14567.94,13657.44,14139.47,69110],["2016-11-08",14675.06,16281.81,14193.03,15585.55,91500],["2016-11-09",16014.02,16067.58,14460.82,14996.41,50900],["2016-11-10",15531.99,15531.99,15049.97,15210.64,45400],["2016-11-11",15531.99,17138.75,15531.99,16121.14,191220],["2016-11-14",16656.72,17352.99,16067.58,16603.17,91800],["2016-11-15",16603.17,16817.4,16335.37,16603.17,33800],["2016-11-16",16067.58,16870.96,15585.55,16603.17,63050],["2016-11-17",16442.49,17138.75,16388.93,17138.75,65010],["2016-11-18",17620.78,18745.51,17406.54,18691.95,216530],["2016-11-21",19548.89,20620.06,18745.51,19173.98,229100],["2016-11-22",19173.98,19173.98,17138.75,17299.43,85700],["2016-11-23",16603.17,16603.17,15049.97,15317.76,119210],["2016-11-24",14514.38,14782.17,13657.44,13818.12,94800],["2016-11-25",13925.24,14996.41,13925.24,14996.41,28400],["2016-11-28",15531.99,15531.99,14782.17,15478.43,24500],["2016-11-29",15264.2,15264.2,14085.91,14193.03,58400],["2016-11-30",14193.03,14567.94,13925.24,13925.24,16600],["2016-12-01",13978.79,14460.82,13925.24,14085.91,27710],["2016-12-02",13925.24,14996.41,13925.24,14567.94,82100],["2016-12-05",14675.06,14942.85,14407.26,14728.61,45415],["2016-12-06",14942.85,15157.08,14567.94,14567.94,47855],["2016-12-07",14567.94,14567.94,13925.24,14085.91,24500],["2016-12-08",14085.91,14085.91,13925.24,14085.91,22995],["2016-12-09",14085.91,14460.82,14032.35,14085.91,14605],["2016-12-12",14139.47,14139.47,13711.0,13711.0,19605],["2016-12-13",13711.0,13925.24,13443.21,13657.44,22702],["2016-12-14",13443.21,13711.0,13443.21,13711.0,12508],["2016-12-15",13550.32,13764.56,13443.21,13550.32,38909],["2016-12-16",13657.44,15049.97,13603.88,14889.29,46510],["2016-12-19",14996.41,15531.99,14835.73,15103.52,56200],["2016-12-20",14996.41,15103.52,14996.41,14996.41,400],["2016-12-21",14514.38,14996.41,14514.38,14514.38,10800],["2016-12-22",14193.03,14728.61,14193.03,14567.94,12300],["2016-12-23",14621.5,14621.5,14353.7,14353.7,7200],["2016-12-26",14567.94,14728.61,14460.82,14621.5,6650],["2016-12-27",14460.82,14567.94,14300.15,14460.82,3400],["2016-12-28",14514.38,14942.85,14460.82,14728.61,23400],["2016-12-29",14782.17,14835.73,14567.94,14835.73,32500],["2016-12-30",14782.17,14942.85,14567.94,14942.85,15000],["2017-01-03",14996.41,14996.41,14567.94,14567.94,28700],["2017-01-04",14728.61,14942.85,14300.15,14567.94,46500],["2017-01-05",14996.41,16335.37,14996.41,15692.67,75910],["2017-01-06",15371.32,15585.55,14996.41,15210.64,12610],["2017-01-09",15103.52,15103.52,14728.61,14728.61,7400],["2017-01-10",14728.61,14942.85,14621.5,14728.61,22500],["2017-01-11",14567.94,14728.61,14460.82,14567.94,16200],["2017-01-12",14567.94,14728.61,14353.7,14728.61,12400],["2017-01-13",14728.61,14728.61,14460.82,14728.61,3600],["2017-01-16",14353.7,14675.06,14353.7,14514.38,6100],["2017-01-17",14407.26,14514.38,14353.7,14407.26,6610],["2017-01-18",14407.26,14567.94,14407.26,14514.38,6500],["2017-01-19",14246.59,14514.38,14193.03,14300.15,37900],["2017-01-20",14460.82,14514.38,14300.15,14353.7,24800],["2017-01-23",14460.82,14514.38,13925.24,13925.24,120300],["2017-01-24",14460.82,14514.38,13496.77,14300.15,1424110],["2017-01-25",14300.15,14353.7,14193.03,14353.7,6700],["2017-02-02",14728.61,14728.61,14514.38,14728.61,6790],["2017-02-03",14942.85,14942.85,14353.7,14407.26,33900],["2017-02-06",14514.38,14675.06,13925.24,14032.35,28820],["2017-02-07",14300.15,14300.15,13925.24,14193.03,7500],["2017-02-08",14085.91,14139.47,13818.12,13925.24,62010],["2017-02-09",14085.91,14085.91,13871.68,13925.24,30490],["2017-02-10",13818.12,13925.24,13818.12,13871.68,18000],["2017-02-13",13925.24,14085.91,13818.12,13871.68,44990],["2017-02-14",13925.24,13925.24,13818.12,13871.68,27200],["2017-02-15",13871.68,13871.68,13711.0,13871.68,44200],["2017-02-16",13925.24,15210.64,13925.24,14889.29,200715],["2017-02-17",14889.29,14996.41,14567.94,14675.06,17100],["2017-02-20",14675.06,14728.61,14460.82,14460.82,25800],["2017-02-21",14246.59,14460.82,14193.03,14353.7,22500],["2017-02-22",14460.82,14514.38,14246.59,14460.82,41000],["2017-02-23",14353.7,14514.38,14193.03,14193.03,24330],["2017-02-24",14085.91,14246.59,14032.35,14032.35,15300],["2017-02-27",14193.03,14675.06,14032.35,14675.06,19980],["2017-02-28",14675.06,14889.29,14193.03,14246.59,34700],["2017-03-01",14246.59,14407.26,14032.35,14032.35,28800],["2017-03-02",13978.79,14032.35,13925.24,13978.79,21700],["2017-03-03",14032.35,14032.35,13925.24,13978.79,18104],["2017-03-06",14139.47,14407.26,14085.91,14300.15,22908],["2017-03-07",14407.26,14407.26,14032.35,14032.35,22430],["2017-03-08",13978.79,14139.47,13978.79,14032.35,8903],["2017-03-09",14032.35,14139.47,13925.24,14085.91,50500],["2017-03-10",13978.79,14193.03,13978.79,14032.35,11656],["2017-03-13",14032.35,14085.91,13978.79,13978.79,17740],["2017-03-14",14032.35,14032.35,13978.79,13978.79,17861],["2017-03-15",14193.03,14193.03,14032.35,14032.35,8004],["2017-03-16",14032.35,14085.91,13978.79,13978.79,16200],["2017-03-17",14032.35,14139.47,14032.35,14032.35,25500],["2017-03-20",13978.79,14193.03,13925.24,14032.35,20290],["2017-03-21",13978.79,14139.47,13925.24,13978.79,15500],["2017-03-22",13978.79,14085.91,13925.24,13978.79,7500],["2017-03-23",13925.24,14032.35,13871.68,13978.79,10800],["2017-03-24",13818.12,13818.12,13764.56,13818.12,12610],["2017-03-27",13925.24,13925.24,13496.77,13711.0,11900],["2017-03-28",13871.68,13871.68,13657.44,13657.44,4200],["2017-03-29",13764.56,14085.91,13764.56,13925.24,5000],["2017-03-30",13925.24,13925.24,13871.68,13925.24,1900],["2017-03-31",14032.35,14193.03,13925.24,13925.24,13305],["2017-04-03",13925.24,13925.24,13871.68,13871.68,6800],["2017-04-04",13871.68,13871.68,13711.0,13818.12,6200],["2017-04-05",13871.68,13871.68,13764.56,13764.56,4405],["2017-04-07",13764.56,13871.68,13550.32,13871.68,3500],["2017-04-10",13603.88,13871.68,13603.88,13871.68,2000],["2017-04-11",13711.0,13764.56,13550.32,13550.32,9910],["2017-04-12",13443.21,13443.21,13121.86,13389.65,14400],["2017-04-13",13389.65,13389.65,13228.97,13282.53,5115],["2017-04-14",13282.53,13282.53,13121.86,13121.86,6900],["2017-04-17",13228.97,13228.97,12854.06,12854.06,5278],["2017-04-18",12746.95,13389.65,12746.95,13121.86,5552],["2017-04-19",13121.86,13228.97,13121.86,13228.97,1900],["2017-04-20",13121.86,13121.86,13121.86,13121.86,100],["2017-04-21",13389.65,13389.65,12854.06,12854.06,3800],["2017-04-24",12854.06,13336.09,12854.06,13282.53,1800],["2017-04-25",13389.65,13550.32,13336.09,13496.77,12600],["2017-04-26",13443.21,15264.2,13443.21,14728.61,72930],["2017-04-27",14996.41,14996.41,14460.82,14567.94,19990],["2017-04-28",14300.15,14567.94,14300.15,14567.94,5440],["2017-05-03",14460.82,14460.82,13925.24,13925.24,14200],["2017-05-04",13925.24,13978.79,13711.0,13925.24,12100],["2017-05-05",13764.56,13925.24,13711.0,13925.24,12100],["2017-05-08",14032.35,14139.47,14032.35,14085.91,4720],["2017-05-09",13978.79,14193.03,13978.79,14193.03,710],["2017-05-10",14139.47,14407.26,14085.91,14085.91,17100],["2017-05-11",14353.7,14728.61,14300.15,14407.26,32225],["2017-05-12",14782.17,14942.85,14782.17,14835.73,25070],["2017-05-15",14942.85,15210.64,14889.29,14996.41,121915],["2017-05-16",15103.52,15799.79,15103.52,15531.99,60100],["2017-05-17",15692.67,15692.67,15531.99,15531.99,3630],["2017-05-18",15534.11,15756.82,15422.76,15589.79,72111],["2017-05-19",15589.79,15756.82,15589.79,15701.15,55906],["2017-05-22",15868.18,16257.92,15701.15,16090.89,86710],["2017-05-23",16257.92,16480.64,16202.25,16202.25,72250],["2017-05-24",16424.96,16424.96,15033.01,15033.01,16810],["2017-05-25",15534.11,15589.79,15534.11,15589.79,2819],["2017-05-26",15088.69,15534.11,15033.01,15088.69,4126],["2017-05-29",15144.37,15311.4,14754.62,15033.01,12000],["2017-05-30",15367.08,15367.08,15033.01,15033.01,3404],["2017-05-31",15033.01,15033.01,14865.98,14865.98,3600],["2017-06-01",14921.66,14977.33,14754.62,14754.62,2400],["2017-06-02",15033.01,15033.01,15033.01,15033.01,100],["2017-06-05",15033.01,15033.01,14587.59,14810.3,3800],["2017-06-06",14810.3,14810.3,14754.62,14754.62,400],["2017-06-07",14921.66,15033.01,14921.66,15033.01,2500],["2017-06-08",14977.33,14977.33,14810.3,14865.98,800],["2017-06-09",14921.66,15200.05,14921.66,15200.05,3300],["2017-06-12",15033.01,15144.37,15033.01,15144.37,11400],["2017-06-13",15255.72,15645.47,15033.01,15478.43,29200],["2017-06-14",15311.4,15478.43,15088.69,15144.37,3110],["2017-06-15",15144.37,15144.37,14921.66,14921.66,2000],["2017-06-16",15033.01,15033.01,15033.01,15033.01,200],["2017-06-19",15478.43,15478.43,15033.01,15033.01,5715],["2017-06-20",15200.05,15200.05,15033.01,15200.05,5600],["2017-06-21",15255.72,15367.08,15255.72,15367.08,10000],["2017-06-22",15478.43,15478.43,15311.4,15422.76,13700],["2017-06-23",15144.37,15367.08,15144.37,15367.08,1500],["2017-06-26",15311.4,15311.4,15311.4,15311.4,0],["2017-06-27",15311.4,15311.4,15255.72,15255.72,620],["2017-06-28",15200.05,15200.05,14810.3,14865.98,17000],["2017-06-29",15033.01,15033.01,14754.62,14754.62,4900],["2017-06-30",15033.01,15422.76,15033.01,15422.76,11800],["2017-07-03",15255.72,15478.43,15033.01,15422.76,31645],["2017-07-04",15422.76,15422.76,15422.76,15422.76,4500],["2017-07-05",14754.62,15478.43,14754.62,15422.76,6600],["2017-07-06",15367.08,15367.08,15367.08,15367.08,4615],["2017-07-07",15088.69,15422.76,15088.69,15422.76,4400],["2017-07-10",15367.08,15367.08,15311.4,15311.4,6600],["2017-07-11",15367.08,15367.08,15367.08,15367.08,0],["2017-07-12",15367.08,15367.08,15367.08,15367.08,0],["2017-07-13",15144.37,15144.37,15033.01,15033.01,7200],["2017-07-14",15033.01,15033.01,15033.01,15033.01,500],["2017-07-17",15033.01,15033.01,15033.01,15033.01,0],["2017-07-18",15033.01,15033.01,15033.01,15033.01,6100],["2017-07-19",15033.01,15033.01,14754.62,15033.01,4615],["2017-07-20",14865.98,14865.98,14865.98,14865.98,3000],["2017-07-21",14865.98,14921.66,14810.3,14921.66,3707],["2017-07-24",15033.01,15200.05,14754.62,14810.3,5612],["2017-07-25",14865.98,14865.98,14754.62,14754.62,2400],["2017-07-26",14865.98,15311.4,14865.98,15311.4,12000],["2017-07-27",15144.37,15144.37,15144.37,15144.37,3000],["2017-07-28",15422.76,15645.47,15422.76,15589.79,38400],["2017-07-31",15645.47,16202.25,15589.79,16202.25,22030],["2017-08-01",15979.53,16480.64,15979.53,16424.96,13600],["2017-08-02",16313.6,16313.6,16146.57,16146.57,5400],["2017-08-03",16146.57,16202.25,16090.89,16146.57,16819],["2017-08-04",15868.18,15868.18,15589.79,15868.18,1800],["2017-08-07",16369.28,16424.96,15756.82,15868.18,6400],["2017-08-08",16146.57,16257.92,15868.18,16146.57,14700],["2017-08-09",16146.57,16146.57,16090.89,16146.57,4900],["2017-08-10",16146.57,16369.28,15868.18,16146.57,10110],["2017-08-11",16424.96,16424.96,16146.57,16146.57,2100],["2017-08-14",16146.57,16313.6,16146.57,16146.57,10601],["2017-08-15",15979.53,16313.6,15979.53,16202.25,7300],["2017-08-16",16202.25,16202.25,16090.89,16090.89,600],["2017-08-17",16257.92,16257.92,16146.57,16146.57,2709],["2017-08-18",16146.57,16146.57,16146.57,16146.57,8000],["2017-08-21",16146.57,16146.57,16146.57,16146.57,2100],["2017-08-22",16146.57,16202.25,16146.57,16146.57,4800],["2017-08-23",16146.57,16146.57,16090.89,16146.57,7600],["2017-08-24",16146.57,16146.57,16146.57,16146.57,4100],["2017-08-25",16146.57,16146.57,16146.57,16146.57,3200],["2017-08-28",16146.57,16146.57,16146.57,16146.57,10200],["2017-08-29",16146.57,16146.57,16146.57,16146.57,1500],["2017-08-30",15088.69,16146.57,15088.69,16146.57,1100],["2017-08-31",16146.57,16313.6,15589.79,15589.79,2170],["2017-09-01",16257.92,16257.92,16257.92,16257.92,5000],["2017-09-05",15923.86,16146.57,15868.18,16146.57,7800],["2017-09-06",15868.18,16146.57,15812.5,16146.57,5032],["2017-09-07",15868.18,15868.18,15868.18,15868.18,3200],["2017-09-08",15923.86,15923.86,15923.86,15923.86,100],["2017-09-11",15589.79,15589.79,15589.79,15589.79,9301],["2017-09-12",16146.57,16146.57,16146.57,16146.57,5000],["2017-09-13",16146.57,16146.57,16146.57,16146.57,112],["2017-09-14",16146.57,16146.57,16146.57,16146.57,3700],["2017-09-15",16369.28,16369.28,16369.28,16369.28,2700],["2017-09-18",16313.6,16313.6,16313.6,16313.6,0],["2017-09-19",16313.6,16313.6,16146.57,16146.57,5000],["2017-09-20",16257.92,16257.92,16257.92,16257.92,0],["2017-09-21",16257.92,16257.92,16257.92,16257.92,0],["2017-09-22",15868.18,15868.18,15868.18,15868.18,100],["2017-09-25",16257.92,16369.28,16257.92,16257.92,7500],["2017-09-26",16313.6,16313.6,16313.6,16313.6,0],["2017-09-27",16146.57,16146.57,16146.57,16146.57,5000],["2017-09-28",16146.57,16146.57,16146.57,16146.57,3000],["2017-09-29",16202.25,16202.25,16202.25,16202.25,3700],["2017-10-02",16202.25,16202.25,16146.57,16146.57,6100],["2017-10-03",16146.57,16146.57,16146.57,16146.57,1000],["2017-10-04",16202.25,16257.92,16146.57,16257.92,11300],["2017-10-05",16146.57,16369.28,16146.57,16313.6,5800],["2017-10-06",17260.12,17260.12,17260.12,17260.12,100],["2017-10-09",17260.12,17260.12,17260.12,17260.12,907],["2017-10-10",17260.12,17260.12,17260.12,17260.12,0],["2017-10-11",16424.96,16424.96,16146.57,16146.57,4300],["2017-10-12",16146.57,16146.57,15645.47,16146.57,1000],["2017-10-13",15589.79,15589.79,15589.79,15589.79,1010],["2017-10-16",15589.79,15589.79,15589.79,15589.79,315],["2017-10-17",15868.18,16647.67,15756.82,16369.28,33720],["2017-10-18",16313.6,16536.31,16257.92,16424.96,7775],["2017-10-19",16647.67,16870.38,16369.28,16703.35,34510],["2017-10-20",16870.38,16926.06,16424.96,16703.35,7210],["2017-10-23",16313.6,16424.96,16313.6,16424.96,710],["2017-10-24",16146.57,16202.25,16146.57,16146.57,11799],["2017-10-25",15589.79,16202.25,15589.79,16146.57,13840],["2017-10-26",15868.18,15868.18,15868.18,15868.18,13330],["2017-10-27",15589.79,15868.18,15311.4,15868.18,2855],["2017-10-30",15589.79,15923.86,15589.79,15868.18,13655],["2017-10-31",15812.5,15812.5,15589.79,15589.79,7205],["2017-11-01",15088.69,15589.79,15033.01,15589.79,4687],["2017-11-02",15868.18,15868.18,15589.79,15868.18,5799],["2017-11-03",15701.15,15868.18,15701.15,15868.18,1215],["2017-11-06",15088.69,15589.79,15088.69,15589.79,1774],["2017-11-07",15200.05,15367.08,15200.05,15367.08,3110],["2017-11-08",15311.4,15589.79,15144.37,15589.79,7715],["2017-11-09",15367.08,15589.79,15367.08,15534.11,5590],["2017-11-10",15422.76,15589.79,15422.76,15478.43,11800],["2017-11-13",15478.43,15756.82,15478.43,15645.47,11462],["2017-11-14",15478.43,15812.5,15478.43,15812.5,1400],["2017-11-15",15589.79,15589.79,15033.01,15144.37,15085],["2017-11-16",15422.76,15589.79,15033.01,15033.01,3120],["2017-11-17",15200.05,15534.11,15144.37,15478.43,3002255],["2017-11-20",15478.43,15812.5,15478.43,15701.15,11558],["2017-11-21",15756.82,15979.53,15422.76,15589.79,14295],["2017-11-22",15589.79,15868.18,15589.79,15868.18,21367],["2017-11-23",15812.5,15812.5,15756.82,15812.5,8372],["2017-11-24",15868.18,15868.18,15589.79,15868.18,12000],["2017-11-27",15979.53,18150.97,15923.86,16870.38,55504],["2017-11-28",17260.12,18039.61,14364.88,14364.88,247518],["2017-11-29",17204.45,17204.45,16146.57,16981.74,2862666],["2017-11-30",17445.53,17729.66,16763.62,17047.75,34253],["2017-12-01",17104.57,17275.05,17047.75,17218.22,25282],["2017-12-04",17104.57,17104.57,17047.75,17047.75,6100],["2017-12-05",17047.75,17047.75,16479.49,16479.49,32030],["2017-12-06",16365.84,16706.79,16309.01,16365.84,6210],["2017-12-07",16479.49,16820.44,16479.49,16649.96,206629],["2017-12-08",16649.96,17047.75,16649.96,16934.09,9254],["2017-12-11",16649.96,17331.87,16649.96,17047.75,15470],["2017-12-12",17047.75,17047.75,16479.49,16479.49,37919],["2017-12-13",16593.14,16593.14,16593.14,16593.14,1029],["2017-12-14",16195.36,16990.92,16195.36,16252.18,6966],["2017-12-15",17047.75,17047.75,16479.49,16593.14,11700],["2017-12-18",16763.62,16763.62,16649.96,16763.62,13235],["2017-12-19",16877.27,17047.75,16877.27,16990.92,17885],["2017-12-20",17047.75,17047.75,16990.92,16990.92,19770],["2017-12-21",17161.4,17161.4,16820.44,16820.44,3915],["2017-12-22",16649.96,17047.75,16649.96,17047.75,9445],["2017-12-25",16706.79,16763.62,16706.79,16706.79,1500],["2017-12-26",16763.62,16877.27,16763.62,16877.27,3215],["2017-12-27",16877.27,17047.75,16649.96,17047.75,14650],["2017-12-28",16877.27,16877.27,16763.62,16763.62,6130],["2017-12-29",16649.96,17047.75,16593.14,16820.44,13126],["2018-01-02",17047.75,17502.35,16649.96,17502.35,25702],["2018-01-03",17047.75,17502.35,17047.75,17502.35,10102],["2018-01-04",17331.87,17388.7,17104.57,17218.22,11633],["2018-01-05",17275.05,17331.87,16763.62,17047.75,14015],["2018-01-08",17161.4,17388.7,17161.4,17161.4,5276],["2018-01-09",17331.87,17502.35,17275.05,17275.05,18011],["2018-01-10",17275.05,17331.87,17047.75,17104.57,8680],["2018-01-11",17161.4,17275.05,17104.57,17104.57,17065],["2018-01-12",17161.4,17161.4,17047.75,17104.57,25605],["2018-01-15",17104.57,17104.57,16763.62,17047.75,4240],["2018-01-16",17047.75,17104.57,16877.27,17047.75,33500],["2018-01-17",16990.92,16990.92,16934.09,16990.92,16050],["2018-01-18",16934.09,16934.09,16820.44,16934.09,35071],["2018-01-19",17047.75,17047.75,16820.44,16990.92,17965],["2018-01-22",17104.57,18411.57,17104.57,17559.18,47209],["2018-01-23",17559.18,18013.78,17559.18,17672.83,10150],["2018-01-24",17672.83,17672.83,17559.18,17559.18,11250],["2018-01-25",17616.0,17616.0,16479.49,17104.57,23530],["2018-01-26",16763.62,18013.78,16763.62,17616.0,30734],["2018-01-29",17445.53,17616.0,17104.57,17616.0,4255],["2018-01-30",17445.53,17616.0,17331.87,17331.87,38410],["2018-01-31",17445.53,17559.18,17275.05,17331.87,31470],["2018-02-01",17388.7,17388.7,16763.62,16990.92,15700],["2018-02-02",17275.05,17275.05,16877.27,17275.05,10350],["2018-02-05",17331.87,17331.87,16706.79,16706.79,7305],["2018-02-06",15627.1,16365.84,14774.71,15911.23,47860],["2018-02-07",16479.49,16479.49,15911.23,15911.23,184870],["2018-02-08",16479.49,16593.14,16479.49,16479.49,9604],["2018-02-09",16479.49,16479.49,16195.36,16479.49,4200],["2018-02-12",16479.49,17047.75,16479.49,16990.92,5365],["2018-02-13",16479.49,16934.09,16479.49,16934.09,2375],["2018-02-21",17047.75,17047.75,16479.49,17047.75,1300],["2018-02-22",16536.31,16990.92,16479.49,16763.62,1600],["2018-02-23",16649.96,17047.75,16479.49,16706.79,8300],["2018-02-26",17047.75,17047.75,16820.44,16820.44,6775],["2018-02-27",16990.92,17275.05,16934.09,17104.57,29381],["2018-02-28",17047.75,17047.75,17047.75,17047.75,2900],["2018-03-01",17047.75,17275.05,17047.75,17047.75,7522],["2018-03-02",17047.75,17161.4,16820.44,17161.4,5345],["2018-03-05",17047.75,17047.75,16649.96,17047.75,5192],["2018-03-06",16934.09,16934.09,16934.09,16934.09,11],["2018-03-07",16990.92,17104.57,16990.92,17047.75,13115],["2018-03-08",17047.75,17047.75,17047.75,17047.75,33870],["2018-03-09",16479.49,17047.75,16479.49,17047.75,155660],["2018-03-12",16934.09,17218.22,16934.09,17161.4,25928],["2018-03-13",16990.92,17161.4,16990.92,17047.75,30210],["2018-03-14",17331.87,17331.87,16479.49,16649.96,141199],["2018-03-15",16593.14,17047.75,16479.49,17047.75,11030],["2018-03-16",17161.4,17900.13,17161.4,17161.4,22190],["2018-03-19",17047.75,17331.87,17047.75,17161.4,64360],["2018-03-20",17331.87,18127.44,17331.87,17616.0,62320],["2018-03-21",17616.0,17900.13,17616.0,17900.13,27030],["2018-03-22",18070.61,18582.04,17900.13,18468.39,48381],["2018-03-23",18468.39,18525.22,17900.13,18297.91,20630],["2018-03-26",18468.39,18468.39,18184.26,18184.26,6005],["2018-03-27",17900.13,18354.74,17616.0,18070.61,27805],["2018-03-28",18184.26,18184.26,17616.0,17616.0,9447],["2018-03-29",18184.26,18184.26,17900.13,18184.26,1110],["2018-03-30",17900.13,18013.78,17445.53,17559.18,14200],["2018-04-02",17331.87,17559.18,17047.75,17559.18,17400],["2018-04-03",17388.7,17616.0,17275.05,17616.0,5300],["2018-04-04",17331.87,18184.26,17331.87,17616.0,5600],["2018-04-05",17331.87,17616.0,17218.22,17616.0,2300],["2018-04-06",17161.4,17502.35,17161.4,17502.35,11600],["2018-04-09",17218.22,17331.87,17218.22,17331.87,10000],["2018-04-10",17104.57,17104.57,17104.57,17104.57,12400],["2018-04-11",17104.57,17161.4,16479.49,16479.49,14100],["2018-04-12",16934.09,16934.09,16479.49,16479.49,800],["2018-04-13",16706.79,16706.79,16593.14,16649.96,58700],["2018-04-16",16706.79,17047.75,16706.79,17047.75,3800],["2018-04-17",16934.09,17388.7,16934.09,17331.87,5700],["2018-04-18",17047.75,17275.05,17047.75,17218.22,11000],["2018-04-19",16763.62,17331.87,16763.62,16763.62,18700],["2018-04-20",16479.49,17047.75,16479.49,16479.49,11400],["2018-04-23",16479.49,16479.49,16479.49,16479.49,0],["2018-04-24",16365.84,16365.84,16309.01,16309.01,5800],["2018-04-26",16309.01,16309.01,16252.18,16309.01,4600],["2018-04-27",16309.01,16479.49,16195.36,16195.36,1400],["2018-05-02",16877.27,16877.27,16479.49,16877.27,55900],["2018-05-03",16877.27,16877.27,16649.96,16763.62,10200],["2018-05-04",17239.46,17239.46,17179.6,17239.46,2200],["2018-05-07",17359.18,17359.18,17359.18,17359.18,1800],["2018-05-08",17478.89,17478.89,17359.18,17359.18,3700],["2018-05-09",17359.18,17359.18,17179.6,17359.18,9500],["2018-05-10",17359.18,17359.18,17359.18,17359.18,0],["2018-05-11",17359.18,17359.18,17359.18,17359.18,0],["2018-05-14",17359.18,17359.18,17359.18,17359.18,0],["2018-05-15",17359.18,17359.18,17359.18,17359.18,0],["2018-05-16",17359.18,17359.18,17359.18,17359.18,500],["2018-05-17",17059.88,17059.88,17059.88,17059.88,300],["2018-05-18",17059.88,17059.88,16760.58,17059.88,6500],["2018-05-21",17059.88,17119.74,17059.88,17119.74,3200],["2018-05-22",17119.74,17299.32,17059.88,17059.88,13600],["2018-05-23",17119.74,17119.74,17000.02,17119.74,7900],["2018-05-24",17119.74,17119.74,17119.74,17119.74,600],["2018-05-25",17359.18,17359.18,17359.18,17359.18,25300],["2018-05-28",17239.46,17239.46,16700.72,16700.72,1000],["2018-05-29",16700.72,16760.58,16700.72,16700.72,600],["2018-05-30",16700.72,16760.58,16581.01,16581.01,4700],["2018-05-31",16700.72,16760.58,16700.72,16760.58,1100],["2018-06-01",16521.15,16581.01,16521.15,16581.01,400],["2018-06-04",16521.15,16760.58,16161.99,16461.29,3600],["2018-06-05",16760.58,16760.58,16760.58,16760.58,900],["2018-06-06",16880.3,16880.3,16760.58,16760.58,1000],["2018-06-07",17359.18,17359.18,17359.18,17359.18,100],["2018-06-08",17179.6,17179.6,17179.6,17179.6,100],["2018-06-11",16760.58,16760.58,16760.58,16760.58,4200],["2018-06-12",16760.58,16760.58,16221.85,16221.85,5900],["2018-06-13",17059.88,17059.88,17059.88,17059.88,200],["2018-06-14",17478.89,17478.89,17359.18,17359.18,600],["2018-06-15",17419.03,17419.03,17419.03,17419.03,0],["2018-06-18",16281.71,16461.29,16281.71,16461.29,700],["2018-06-19",16461.29,16461.29,16161.99,16401.43,5700],["2018-06-20",16281.71,16281.71,16281.71,16281.71,6800],["2018-06-21",16221.85,16221.85,16042.27,16042.27,4000],["2018-06-22",16102.13,16102.13,16102.13,16102.13,0],["2018-06-25",16221.85,16221.85,16221.85,16221.85,600],["2018-06-26",16461.29,16760.58,16221.85,16221.85,4700],["2018-06-27",16581.01,16581.01,16581.01,16581.01,200],["2018-06-28",16461.29,16461.29,16461.29,16461.29,300],["2018-06-29",16161.99,16161.99,16161.99,16161.99,100],["2018-07-02",15982.41,16042.27,15862.69,15862.69,2400],["2018-07-03",15862.69,15862.69,15563.4,15563.4,1200],["2018-07-04",15563.4,15862.69,15563.4,15862.69,1400],["2018-07-05",16042.27,16042.27,15862.69,15862.69,1200],["2018-07-06",15862.69,15862.69,15862.69,15862.69,0],["2018-07-09",16102.13,16102.13,15862.69,15862.69,1900],["2018-07-10",15623.26,15623.26,15503.54,15503.54,1200],["2018-07-11",15503.54,15503.54,15383.82,15383.82,3500],["2018-07-12",16042.27,16161.99,16042.27,16161.99,3000],["2018-07-13",15563.4,15563.4,15323.96,15323.96,1900],["2018-07-16",15503.54,15503.54,15503.54,15503.54,0],["2018-07-17",15563.4,16102.13,15563.4,16102.13,2400],["2018-07-18",16161.99,16221.85,16161.99,16161.99,96500],["2018-07-19",16161.99,16401.43,16161.99,16281.71,3400],["2018-07-20",16341.57,16341.57,16341.57,16341.57,0],["2018-07-23",15862.69,15862.69,14845.09,14845.09,20200],["2018-07-24",15922.55,15982.41,15922.55,15982.41,1200],["2018-07-25",15862.69,15862.69,15862.69,15862.69,1100],["2018-07-26",15563.4,15742.98,15563.4,15683.12,4300],["2018-07-27",15563.4,15563.4,15563.4,15563.4,100],["2018-07-30",15443.68,15563.4,15443.68,15503.54,4700],["2018-07-31",15683.12,15683.12,15443.68,15443.68,5200],["2018-08-01",15563.4,15563.4,15563.4,15563.4,100],["2018-08-02",15503.54,15503.54,15503.54,15503.54,800],["2018-08-03",16161.99,16161.99,15443.68,15862.69,6900],["2018-08-06",15563.4,15563.4,15563.4,15563.4,1700],["2018-08-07",16161.99,16161.99,15563.4,15563.4,3000],["2018-08-08",15862.69,16042.27,15862.69,15862.69,6400],["2018-08-09",15922.55,15922.55,15922.55,15922.55,0],["2018-08-10",15383.82,16042.27,15383.82,16042.27,1100],["2018-08-13",15982.41,15982.41,15982.41,15982.41,300],["2018-08-14",15982.41,15982.41,15742.98,15922.55,5900],["2018-08-15",15742.98,15742.98,15623.26,15623.26,4000],["2018-08-16",15623.26,15623.26,15563.4,15563.4,2500],["2018-08-17",15742.98,15862.69,15443.68,15443.68,11000],["2018-08-20",15563.4,15563.4,15264.1,15264.1,7700],["2018-08-21",15204.24,15204.24,14964.81,14964.81,9500],["2018-08-22",15024.67,15024.67,14665.51,14665.51,10200],["2018-08-23",14964.81,14964.81,14665.51,14785.23,14000],["2018-08-24",15024.67,15024.67,15024.67,15024.67,200],["2018-08-27",15742.98,15742.98,15742.98,15742.98,100],["2018-08-28",15563.4,15563.4,15563.4,15563.4,700],["2018-08-29",15563.4,15563.4,15563.4,15563.4,0],["2018-08-30",14964.81,15503.54,14964.81,15503.54,300],["2018-08-31",15323.96,15323.96,15323.96,15323.96,700],["2018-09-04",15443.68,15443.68,14964.81,15024.67,3600],["2018-09-05",14964.81,14964.81,14785.23,14785.23,6200],["2018-09-06",14904.95,14904.95,14904.95,14904.95,0],["2018-09-07",14785.23,14785.23,14785.23,14785.23,300],["2018-09-10",15024.67,15024.67,15024.67,15024.67,1700],["2018-09-11",15024.67,15024.67,15024.67,15024.67,2300],["2018-09-12",15024.67,15024.67,15024.67,15024.67,0],["2018-09-13",15084.52,15084.52,15084.52,15084.52,700],["2018-09-14",15084.52,15084.52,15084.52,15084.52,1000],["2018-09-17",15084.52,15084.52,15084.52,15084.52,0],["2018-09-18",15084.52,15084.52,15084.52,15084.52,500],["2018-09-19",14845.09,15084.52,14845.09,14845.09,3700],["2018-09-20",14725.37,14725.37,14725.37,14725.37,100],["2018-09-21",14904.95,15144.38,14845.09,15144.38,1100],["2018-09-24",15323.96,15323.96,15323.96,15323.96,100],["2018-09-25",16161.99,16161.99,14725.37,14845.09,5100],["2018-09-26",14845.09,14845.09,14845.09,14845.09,7000],["2018-09-27",14964.81,14964.81,14964.81,14964.81,1000],["2018-09-28",14964.81,14964.81,14964.81,14964.81,300],["2018-10-01",15264.1,15383.82,15264.1,15264.1,11400],["2018-10-02",15323.96,15383.82,15323.96,15383.82,5200],["2018-10-03",15264.1,15264.1,15264.1,15264.1,200],["2018-10-04",15563.4,15563.4,15264.1,15264.1,4100],["2018-10-05",15383.82,15503.54,15323.96,15383.82,3200],["2018-10-08",15264.1,15323.96,14964.81,15323.96,2600],["2018-10-09",15084.52,15084.52,15084.52,15084.52,0],["2018-10-10",15084.52,15802.84,15084.52,15563.4,4100],["2018-10-11",14785.23,15563.4,14605.65,14605.65,8300],["2018-10-12",15154.36,15711.05,15154.36,15711.05,2800],["2018-10-15",15772.91,15834.76,15216.21,15216.21,1200],["2018-10-16",15711.05,15772.91,15711.05,15772.91,1000],["2018-10-17",15711.05,15711.05,15711.05,15711.05,500],["2018-10-18",15711.05,15711.05,15711.05,15711.05,0],["2018-10-19",15649.2,15649.2,15339.92,15339.92,2800],["2018-10-22",15463.63,15463.63,15401.78,15401.78,900],["2018-10-23",15401.78,15401.78,15401.78,15401.78,0],["2018-10-24",15278.07,15278.07,15030.65,15030.65,4200],["2018-10-25",14968.8,14968.8,14906.94,14968.8,5600],["2018-10-26",14845.09,14906.94,14659.52,14659.52,17500],["2018-10-29",15030.65,15030.65,14721.38,14721.38,2600],["2018-10-30",15092.51,15092.51,14845.09,14845.09,7300],["2018-10-31",14659.52,14721.38,14535.82,14535.82,5600],["2018-11-01",14597.67,14597.67,14535.82,14535.82,200],["2018-11-02",14597.67,14845.09,14597.67,14845.09,1000],["2018-11-05",14783.23,14783.23,14783.23,14783.23,200],["2018-11-06",14783.23,14783.23,14783.23,14783.23,0],["2018-11-07",14845.09,14845.09,14845.09,14845.09,600],["2018-11-08",14721.38,14721.38,14412.11,14412.11,5300],["2018-11-09",14597.67,14597.67,14597.67,14597.67,700],["2018-11-12",14412.11,14535.82,14412.11,14535.82,2700],["2018-11-13",14535.82,14535.82,14535.82,14535.82,1000],["2018-11-14",14412.11,14412.11,14350.25,14412.11,3300],["2018-11-15",14288.4,14288.4,14164.69,14164.69,4100],["2018-11-16",14783.23,14783.23,14783.23,14783.23,100],["2018-11-19",14845.09,14845.09,14845.09,14845.09,1000],["2018-11-20",14845.09,14845.09,14164.69,14783.23,9590],["2018-11-21",14164.69,14473.96,14164.69,14473.96,200],["2018-11-22",14350.25,14350.25,14350.25,14350.25,6000],["2018-11-23",14350.25,14350.25,14350.25,14350.25,100],["2018-11-26",14350.25,14350.25,14350.25,14350.25,1000],["2018-11-27",14164.69,14164.69,14164.69,14164.69,900],["2018-11-28",14102.83,14164.69,14102.83,14164.69,600],["2018-11-29",14164.69,14164.69,14164.69,14164.69,900],["2018-11-30",14164.69,14164.69,14164.69,14164.69,0],["2018-12-03",14350.25,14350.25,14350.25,14350.25,100],["2018-12-04",14164.69,14164.69,14102.83,14102.83,2400],["2018-12-05",14102.83,14102.83,14102.83,14102.83,0],["2018-12-06",14164.69,14164.69,14102.83,14102.83,1800],["2018-12-07",14102.83,14102.83,13917.27,14102.83,7300],["2018-12-10",14845.09,14845.09,14845.09,14845.09,100],["2018-12-11",14845.09,14845.09,14845.09,14845.09,100],["2018-12-12",14535.82,14535.82,14535.82,14535.82,1400],["2018-12-13",14535.82,14535.82,14535.82,14535.82,0],["2018-12-14",14783.23,14783.23,14783.23,14783.23,1000],["2018-12-17",14721.38,14721.38,14535.82,14535.82,2400],["2018-12-18",14659.52,14659.52,14659.52,14659.52,1000],["2018-12-19",14226.54,14226.54,14226.54,14226.54,500],["2018-12-20",14226.54,14226.54,14226.54,14226.54,0],["2018-12-21",14288.4,14288.4,14288.4,14288.4,700],["2018-12-24",14845.09,14845.09,14659.52,14659.52,54100],["2018-12-25",14845.09,14845.09,14845.09,14845.09,0],["2018-12-26",14164.69,14164.69,14164.69,14164.69,100],["2018-12-27",14102.83,14102.83,14102.83,14102.83,300],["2018-12-28",14164.69,14535.82,14164.69,14535.82,4600],["2019-01-02",14350.25,14350.25,14350.25,14350.25,0],["2019-01-03",14350.25,14350.25,14350.25,14350.25,0],["2019-01-04",14102.83,14721.38,14102.83,14721.38,7000],["2019-01-07",14659.52,14659.52,14659.52,14659.52,0],["2019-01-08",14535.82,14535.82,14535.82,14535.82,100],["2019-01-09",14535.82,14535.82,14535.82,14535.82,0],["2019-01-10",14535.82,14535.82,14535.82,14535.82,0],["2019-01-11",14535.82,14535.82,14535.82,14535.82,1155200],["2019-01-14",14535.82,14535.82,14535.82,14535.82,200],["2019-01-15",14535.82,14535.82,14535.82,14535.82,400],["2019-01-16",14535.82,14535.82,14535.82,14535.82,1300],["2019-01-17",14535.82,14535.82,14535.82,14535.82,0],["2019-01-18",14164.69,14164.69,14164.69,14164.69,5100],["2019-01-21",14164.69,14721.38,14164.69,14721.38,400],["2019-01-22",14721.38,14845.09,14040.98,14845.09,26200],["2019-01-23",14659.52,14721.38,14659.52,14721.38,800],["2019-01-24",14659.52,14845.09,14659.52,14845.09,1100],["2019-01-25",14906.94,14968.8,14906.94,14968.8,2400],["2019-01-28",16948.14,16948.14,15772.91,16082.18,800],["2019-01-29",16144.03,16144.03,16144.03,16144.03,0],["2019-01-30",16144.03,16144.03,16144.03,16144.03,0],["2019-01-31",16144.03,16144.03,16144.03,16144.03,0],["2019-02-01",14906.94,15339.92,14535.82,15339.92,1300],["2019-02-11",15463.63,15463.63,15463.63,15463.63,100],["2019-02-12",15463.63,15463.63,14535.82,14535.82,2200],["2019-02-13",14721.38,14783.23,14721.38,14783.23,400],["2019-02-14",14597.67,14845.09,14535.82,14845.09,4200],["2019-02-15",14597.67,14597.67,14597.67,14597.67,800],["2019-02-18",14845.09,15463.63,14845.09,15463.63,10500],["2019-02-19",15772.91,15958.47,15463.63,15463.63,6600],["2019-02-20",15772.91,16082.18,15772.91,16082.18,6900],["2019-02-21",16082.18,16577.01,15772.91,15772.91,16300],["2019-02-22",16267.74,16577.01,16267.74,16577.01,16300],["2019-02-25",16515.16,16638.87,16515.16,16638.87,14400],["2019-02-26",16391.45,16700.72,15463.63,16391.45,7200],["2019-02-27",16391.45,16700.72,16391.45,16391.45,1100],["2019-02-28",15772.91,15772.91,15772.91,15772.91,400],["2019-03-01",16638.87,16638.87,16638.87,16638.87,200],["2019-03-04",15772.91,16577.01,15772.91,16577.01,200],["2019-03-05",15525.49,16082.18,15525.49,16082.18,3500],["2019-03-06",15834.76,15958.47,15834.76,15958.47,1100],["2019-03-07",15958.47,15958.47,15958.47,15958.47,0],["2019-03-08",15834.76,16144.03,15711.05,16144.03,2900],["2019-03-11",15896.61,15896.61,15896.61,15896.61,0],["2019-03-12",16577.01,16577.01,16577.01,16577.01,200],["2019-03-13",16577.01,16577.01,16577.01,16577.01,0],["2019-03-14",16577.01,16577.01,15772.91,15772.91,900],["2019-03-15",16082.18,16453.31,16082.18,16453.31,2100],["2019-03-18",16391.45,16391.45,16391.45,16391.45,0],["2019-03-19",16391.45,16391.45,16391.45,16391.45,3600],["2019-03-20",15525.49,15587.34,15525.49,15587.34,200],["2019-03-21",16453.31,16515.16,16453.31,16515.16,1500],["2019-03-22",15834.76,18247.09,15711.05,18247.09,20700],["2019-03-25",17010.0,17010.0,16082.18,16082.18,920000],["2019-03-26",16082.18,16762.58,16082.18,16762.58,1200],["2019-03-27",15772.91,16082.18,15772.91,16082.18,1600],["2019-03-28",15958.47,15958.47,15958.47,15958.47,4200],["2019-03-29",16082.18,16082.18,16082.18,16082.18,800],["2019-04-01",16700.72,16700.72,16700.72,16700.72,200],["2019-04-02",16391.45,16391.45,16082.18,16144.03,1200],["2019-04-03",16144.03,16144.03,16144.03,16144.03,0],["2019-04-04",16082.18,16082.18,16082.18,16082.18,2000],["2019-04-05",16082.18,16453.31,16082.18,16267.74,7200],["2019-04-08",16267.74,16391.45,16144.03,16391.45,3600],["2019-04-09",16267.74,16638.87,16267.74,16329.6,2800],["2019-04-10",16082.18,16144.03,16082.18,16144.03,3600],["2019-04-11",16144.03,16144.03,16144.03,16144.03,0],["2019-04-12",16144.03,16205.89,16144.03,16205.89,1100],["2019-04-16",16082.18,16082.18,16082.18,16082.18,2500],["2019-04-17",16082.18,16082.18,16082.18,16082.18,1200],["2019-04-18",16082.18,16267.74,16082.18,16082.18,3500],["2019-04-19",16638.87,16762.58,16082.18,16577.01,6200],["2019-04-22",16082.18,16144.03,16082.18,16144.03,1900],["2019-04-23",16144.03,16144.03,16082.18,16082.18,2300],["2019-04-24",16082.18,16391.45,16082.18,16391.45,4900],["2019-04-25",16267.74,16267.74,16082.18,16082.18,14400],["2019-04-26",16144.03,16144.03,16144.03,16144.03,2000],["2019-05-02",16144.03,16824.43,16082.18,16824.43,4600],["2019-05-03",16391.45,16391.45,16391.45,16391.45,700],["2019-05-06",16144.03,16205.89,16144.03,16205.89,6500],["2019-05-07",16205.89,16205.89,16144.03,16144.03,400],["2019-05-08",16144.03,16144.03,16144.03,16144.03,1000],["2019-05-09",16515.16,16515.16,16515.16,16515.16,200],["2019-05-10",16329.6,16329.6,16144.03,16144.03,300],["2019-05-13",16267.74,16267.74,16267.74,16267.74,0],["2019-05-14",16267.74,16267.74,16205.89,16205.89,2600],["2019-05-15",16144.03,16205.89,16144.03,16205.89,200],["2019-05-16",16174.96,16698.85,16174.96,16698.85,2200],["2019-05-17",16633.36,16633.36,16371.42,16371.42,6500],["2019-05-20",16436.9,16436.9,16436.9,16436.9,0],["2019-05-21",16502.39,16633.36,16502.39,16633.36,400],["2019-05-22",16698.85,16698.85,16698.85,16698.85,2700],["2019-05-23",16371.42,16633.36,16371.42,16633.36,3200],["2019-05-24",16567.87,16567.87,16567.87,16567.87,200],["2019-05-27",16567.87,16895.3,16371.42,16895.3,6500],["2019-05-28",16436.9,16567.87,16436.9,16567.87,8400],["2019-05-29",16698.85,16698.85,16502.39,16502.39,1600],["2019-05-30",16436.9,16436.9,16436.9,16436.9,1000],["2019-05-31",16436.9,16436.9,16436.9,16436.9,600],["2019-06-03",16436.9,16436.9,16436.9,16436.9,400],["2019-06-04",16502.39,16502.39,16436.9,16436.9,863300],["2019-06-05",16371.42,16502.39,16174.96,16502.39,3000],["2019-06-06",16371.42,16436.9,16371.42,16436.9,200],["2019-06-07",16436.9,16436.9,16436.9,16436.9,891200],["2019-06-10",16698.85,16960.79,16698.85,16960.79,1200],["2019-06-11",17091.76,17222.73,16698.85,16698.85,3300],["2019-06-12",16502.39,16633.36,16502.39,16633.36,1500],["2019-06-13",16567.87,16633.36,16567.87,16567.87,4500],["2019-06-14",16764.33,17222.73,16764.33,17222.73,400],["2019-06-17",16895.3,16895.3,16895.3,16895.3,300],["2019-06-18",16895.3,16895.3,16895.3,16895.3,0],["2019-06-19",16895.3,16895.3,16895.3,16895.3,0],["2019-06-20",16895.3,16895.3,16895.3,16895.3,600],["2019-06-21",16895.3,16895.3,16567.87,16633.36,2600],["2019-06-24",16698.85,16829.82,16698.85,16829.82,1000],["2019-06-25",16764.33,16764.33,16764.33,16764.33,0],["2019-06-26",17091.76,17091.76,17026.27,17026.27,4700],["2019-06-27",17026.27,17026.27,17026.27,17026.27,1500],["2019-06-28",17026.27,17026.27,17026.27,17026.27,2700],["2019-07-01",17026.27,17026.27,17026.27,17026.27,0],["2019-07-02",17222.73,17222.73,17222.73,17222.73,500],["2019-07-03",16764.33,16764.33,16764.33,16764.33,300],["2019-07-04",17026.27,17026.27,17026.27,17026.27,500],["2019-07-05",16633.36,16633.36,16633.36,16633.36,500],["2019-07-08",17943.07,17943.07,17943.07,17943.07,100],["2019-07-09",16698.85,16698.85,16698.85,16698.85,100],["2019-07-10",16698.85,16698.85,16698.85,16698.85,0],["2019-07-11",16633.36,17157.25,16633.36,17157.25,300],["2019-07-12",16633.36,18008.56,16371.42,17353.7,8500],["2019-07-15",17353.7,18008.56,17026.27,18008.56,4100],["2019-07-16",17746.62,17746.62,17746.62,17746.62,0],["2019-07-17",16698.85,16698.85,16698.85,16698.85,400],["2019-07-18",17353.7,17615.64,17222.73,17615.64,1300],["2019-07-19",17812.1,19056.33,17812.1,19056.33,50300],["2019-07-22",19187.3,21610.27,19187.3,21610.27,66800],["2019-07-23",21348.33,23574.84,21348.33,21675.76,27800],["2019-07-24",20038.61,22134.16,20038.61,20955.41,24000],["2019-07-25",20627.99,21282.84,20627.99,21151.87,25100],["2019-07-26",20169.59,20889.93,20038.61,20366.04,10500],["2019-07-29",20824.44,23247.41,20824.44,23247.41,139600],["2019-07-30",23247.41,24557.13,22592.56,23247.41,58600],["2019-07-31",23771.3,23771.3,22919.98,23574.84,33900],["2019-08-01",23247.41,25539.41,22985.47,23640.33,72200],["2019-08-02",23902.27,25211.98,23902.27,24557.13,22900],["2019-08-05",24557.13,26194.27,24229.7,26194.27,111000],["2019-08-06",25539.41,29010.15,25539.41,29010.15,126600],["2019-08-07",29795.98,31629.58,29141.12,30778.26,66800],["2019-08-08",30123.41,30385.35,26652.67,26652.67,79900],["2019-08-09",28158.84,28158.84,25277.47,26194.27,64700],["2019-08-12",25539.41,28158.84,25539.41,28158.84,75500],["2019-08-13",28158.84,30778.26,27307.52,28813.69,85900],["2019-08-14",28682.72,28813.69,27634.95,27896.89,35000],["2019-08-15",27831.41,29468.55,27438.5,28682.72,28800],["2019-08-16",28486.27,29141.12,27831.41,28158.84,34400],["2019-08-19",32611.86,32611.86,28420.78,28813.69,16000],["2019-08-20",28813.69,30123.41,28093.35,28420.78,49900],["2019-08-21",28486.27,28813.69,27831.41,28682.72,14900],["2019-08-22",28748.21,28748.21,28093.35,28093.35,8500],["2019-08-23",28158.84,28682.72,26783.64,28682.72,21300],["2019-08-26",28816.44,29016.56,28216.1,28349.51,14800],["2019-08-27",29016.56,29016.56,28015.99,28616.33,23500],["2019-08-28",28015.99,28015.99,27482.35,27615.76,12000],["2019-08-29",27882.58,27882.58,27882.58,27882.58,100],["2019-08-30",27482.35,27482.35,26148.26,26415.07,19500],["2019-09-03",26281.67,26281.67,25681.32,25681.32,22200],["2019-09-04",25681.32,25681.32,23013.13,24013.7,24500],["2019-09-05",23413.36,25547.91,23413.36,25547.91,11200],["2019-09-06",25614.62,25614.62,25481.21,25481.21,600],["2019-09-09",24413.93,25414.5,24013.7,25347.8,6800],["2019-09-10",24347.23,24614.05,23346.66,23346.66,14500],["2019-09-11",24013.7,25481.21,23213.25,25481.21,5500],["2019-09-12",25281.09,25481.21,25214.39,25214.39,1600],["2019-09-13",24680.75,24880.87,23880.29,24013.7,6000],["2019-09-16",24147.11,24147.11,22813.02,22813.02,15500],["2019-09-17",23013.13,24013.7,23013.13,24013.7,6400],["2019-09-18",24080.41,25014.28,24080.41,24547.34,16500],["2019-09-19",24880.87,24880.87,24213.82,24213.82,1000],["2019-09-20",24013.7,24747.46,23746.89,23746.89,2700],["2019-09-23",23947.0,24080.41,23613.48,23613.48,17700],["2019-09-24",23680.18,24347.23,23680.18,24147.11,11200],["2019-09-25",24347.23,24814.16,24347.23,24347.23,7300],["2019-09-26",24347.23,24347.23,24347.23,24347.23,1000],["2019-09-27",24480.64,24680.75,24347.23,24680.75,3700],["2019-09-30",24680.75,24680.75,24680.75,24680.75,800],["2019-10-01",24347.23,24347.23,24347.23,24347.23,800],["2019-10-02",24347.23,24547.34,24080.41,24547.34,5000],["2019-10-03",24547.34,25481.21,24547.34,25347.8,16100],["2019-10-04",25681.32,26014.85,25147.68,25881.44,16500],["2019-10-07",25948.14,26014.85,25681.32,26014.85,10400],["2019-10-08",25681.32,25681.32,25281.09,25347.8,6200],["2019-10-09",24413.93,26014.85,24413.93,25347.8,11500],["2019-10-10",25014.28,25014.28,24680.75,24747.46,8500],["2019-10-11",24814.16,25214.39,24680.75,25214.39,8200],["2019-10-14",25481.21,28549.63,25347.8,25347.8,4100],["2019-10-15",25347.8,25681.32,25347.8,25681.32,1800],["2019-10-16",25080.98,25681.32,25080.98,25347.8,2100],["2019-10-17",24680.75,25481.21,24547.34,25281.09,2600],["2019-10-18",25347.8,25414.5,24680.75,24680.75,18400],["2019-10-21",24747.46,24747.46,24547.34,24547.34,500],["2019-10-22",24013.7,24680.75,24013.7,24413.93,7700],["2019-10-23",25347.8,25481.21,24680.75,24680.75,5100],["2019-10-24",24880.87,24880.87,24680.75,24680.75,2600],["2019-10-25",25147.68,25214.39,24547.34,24547.34,2700],["2019-10-28",25347.8,25347.8,24347.23,24347.23,4000],["2019-10-29",25547.91,27015.42,24013.7,24013.7,6200],["2019-10-30",24013.7,24747.46,23880.29,23880.29,10000],["2019-10-31",24280.52,24347.23,23680.18,23680.18,2300],["2019-11-01",23346.66,23680.18,23213.25,23346.66,8200],["2019-11-04",23413.36,23680.18,23346.66,23680.18,10700],["2019-11-05",23346.66,24013.7,23346.66,24013.7,800],["2019-11-06",23546.77,24680.75,23346.66,23680.18,7700],["2019-11-07",23546.77,23546.77,23346.66,23480.07,3900],["2019-11-08",23480.07,24013.7,23279.95,23279.95,12200],["2019-11-11",23279.95,23346.66,23279.95,23279.95,3300],["2019-11-12",23346.66,23546.77,23346.66,23546.77,2200],["2019-11-13",23346.66,23346.66,23279.95,23346.66,3300],["2019-11-14",23013.13,23346.66,22679.61,23346.66,4600],["2019-11-15",22813.02,22813.02,22546.2,22546.2,8100],["2019-11-18",22346.09,22612.9,22079.27,22612.9,800],["2019-11-19",22412.79,22679.61,22145.97,22279.38,3900],["2019-11-20",22346.09,22346.09,22346.09,22346.09,1100],["2019-11-21",22012.56,22012.56,22012.56,22012.56,2600],["2019-11-22",24013.7,24013.7,24013.7,24013.7,200],["2019-11-25",22079.27,22546.2,22079.27,22145.97,2500],["2019-11-26",22145.97,22145.97,22079.27,22079.27,4800],["2019-11-27",22145.97,22679.61,22012.56,22679.61,4100],["2019-11-28",22679.61,22679.61,21679.04,21679.04,300],["2019-11-29",22679.61,22679.61,22679.61,22679.61,100],["2019-12-02",22079.27,22145.97,21345.51,22012.56,4100],["2019-12-03",21478.92,21679.04,21478.92,21679.04,2400],["2019-12-04",22679.61,22679.61,22679.61,22679.61,100],["2019-12-05",22679.61,22679.61,22679.61,22679.61,300],["2019-12-06",21812.45,21812.45,21812.45,21812.45,1000],["2019-12-09",22012.56,23613.48,22012.56,23346.66,4100],["2019-12-10",22012.56,24013.7,22012.56,23947.0,1400],["2019-12-11",22412.79,22412.79,22412.79,22412.79,4700],["2019-12-12",22412.79,22412.79,22412.79,22412.79,2400],["2019-12-13",22079.27,23947.0,22012.56,22679.61,22800],["2019-12-16",23279.95,23279.95,22079.27,22145.97,1500],["2019-12-17",22012.56,23079.84,22012.56,22012.56,4900],["2019-12-18",22079.27,22079.27,21679.04,21679.04,9700],["2019-12-19",21545.63,22012.56,21545.63,22012.56,5800],["2019-12-20",22012.56,22012.56,21745.74,21745.74,4100],["2019-12-23",21545.63,21545.63,21545.63,21545.63,1200],["2019-12-24",22746.31,22746.31,21345.51,21345.51,600],["2019-12-25",21345.51,21345.51,21011.99,21011.99,600],["2019-12-26",22212.68,24013.7,22212.68,22679.61,2000],["2019-12-27",22679.61,22679.61,22679.61,22679.61,0],["2019-12-30",22012.56,22012.56,21212.11,21212.11,3200],["2019-12-31",21345.51,22012.56,20011.42,22012.56,1200],["2020-01-02",20678.47,22012.56,19344.37,19344.37,7700],["2020-01-03",19878.01,19878.01,19878.01,19878.01,300],["2020-01-06",20011.42,20011.42,19944.72,19944.72,1000],["2020-01-07",20011.42,20011.42,20011.42,20011.42,600],["2020-01-08",20011.42,20011.42,20011.42,20011.42,300],["2020-01-09",19344.37,19344.37,19144.26,19144.26,1000],["2020-01-10",20011.42,20011.42,20011.42,20011.42,600],["2020-01-13",19144.26,20011.42,19077.55,20011.42,4000],["2020-01-14",20878.58,20878.58,20011.42,20011.42,400],["2020-01-15",20344.94,20344.94,19344.37,19611.19,12800],["2020-01-16",19944.72,19944.72,19944.72,19944.72,300],["2020-01-17",19010.85,19677.9,18076.98,19411.08,4400],["2020-01-20",19677.9,19677.9,19344.37,19544.49,600],["2020-01-21",19878.01,19944.72,19878.01,19878.01,300],["2020-01-22",19544.49,19811.31,19344.37,19611.19,2300],["2020-01-30",19344.37,19411.08,18944.14,18944.14,2400],["2020-01-31",18076.98,18944.14,18010.28,18010.28,2600],["2020-02-03",16742.89,16809.59,16075.84,16809.59,13300],["2020-02-04",18010.28,18010.28,16676.18,17343.23,8800],["2020-02-05",17743.46,17943.57,16809.59,17943.57,2400],["2020-02-06",17409.94,17409.94,17409.94,17409.94,0],["2020-02-07",17343.23,17343.23,17343.23,17343.23,400],["2020-02-10",17343.23,17343.23,17343.23,17343.23,2400],["2020-02-11",17143.12,18010.28,17143.12,18010.28,3800],["2020-02-12",17810.16,17810.16,17743.46,17743.46,5000],["2020-02-13",17876.87,17876.87,17876.87,17876.87,300],["2020-02-14",17876.87,17876.87,17876.87,17876.87,100],["2020-02-17",17343.23,17810.16,17343.23,17743.46,3000],["2020-02-18",17810.16,17810.16,17076.41,17543.34,41900],["2020-02-19",17343.23,17343.23,17343.23,17343.23,11100],["2020-02-20",17876.87,17876.87,17476.64,17476.64,700],["2020-02-21",17876.87,17876.87,17810.16,17810.16,300],["2020-02-24",17810.16,17810.16,16542.77,17343.23,17700],["2020-02-25",17343.23,17343.23,16943.0,16943.0,14000],["2020-02-26",17009.71,17009.71,16943.0,16943.0,5300],["2020-02-27",17009.71,17143.12,16676.18,16676.18,6800],["2020-02-28",16676.18,16676.18,16676.18,16676.18,2100],["2020-03-02",17009.71,17209.82,17009.71,17143.12,8100],["2020-03-03",17343.23,17543.34,17076.41,17076.41,4700],["2020-03-04",17276.53,17343.23,16742.89,16742.89,6200],["2020-03-05",16809.59,17209.82,15675.61,17009.71,8900],["2020-03-06",16609.48,16609.48,16609.48,16609.48,0],["2020-03-09",16676.18,16676.18,15675.61,15675.61,16600],["2020-03-10",15342.09,16609.48,15342.09,16342.66,2200],["2020-03-11",16609.48,16876.3,16009.14,16142.55,6600],["2020-03-12",16009.14,18010.28,15408.79,15475.5,32200],["2020-03-13",15342.09,15675.61,14408.22,14408.22,44700],["2020-03-16",15875.73,16009.14,15208.68,15408.79,12400],["2020-03-17",15342.09,15342.09,15342.09,15342.09,15600],["2020-03-18",15342.09,15342.09,15342.09,15342.09,10500],["2020-03-19",14808.45,15342.09,14808.45,15342.09,11300],["2020-03-20",15408.79,15475.5,15408.79,15408.79,22900],["2020-03-23",14808.45,14808.45,14341.52,14474.93,24700],["2020-03-24",14074.7,16609.48,14074.7,16609.48,4200],["2020-03-25",15408.79,15675.61,14808.45,15675.61,3000],["2020-03-26",15075.27,15075.27,14675.04,15008.57,1200],["2020-03-27",15008.57,15875.73,15008.57,15008.57,5300],["2020-03-30",14875.16,16542.77,14808.45,16542.77,900],["2020-03-31",15208.68,15342.09,14808.45,15342.09,25400],["2020-04-01",14808.45,15342.09,14808.45,15342.09,6100],["2020-04-03",15342.09,15608.91,15342.09,15342.09,20900],["2020-04-06",15475.5,16209.25,15342.09,15475.5,43200],["2020-04-07",16009.14,16075.84,15475.5,15475.5,18100],["2020-04-08",15675.61,15675.61,15342.09,15342.09,30000],["2020-04-09",15342.09,16275.96,15342.09,16142.55,25900],["2020-04-10",16142.55,17810.16,16142.55,16542.77,26000],["2020-04-13",16676.18,18010.28,16676.18,17543.34,83100],["2020-04-14",18010.28,18543.92,17209.82,17743.46,10600],["2020-04-15",16676.18,17810.16,16676.18,17343.23,10800],["2020-04-16",17676.75,17676.75,17276.53,17276.53,15800],["2020-04-17",17476.64,18010.28,17276.53,17476.64,33800],["2020-04-20",17676.75,19010.85,17610.05,19010.85,60900],["2020-04-21",19344.37,20011.42,18010.28,18343.8,67800],["2020-04-22",18143.69,18744.03,17676.75,18610.62,19400],["2020-04-23",18677.33,20011.42,18343.8,18543.92,24200],["2020-04-24",18543.92,18677.33,18343.8,18343.8,17100],["2020-04-27",18076.98,18210.39,18076.98,18076.98,25600],["2020-04-28",18477.21,18677.33,18076.98,18610.62,39000],["2020-04-29",18543.92,18677.33,18543.92,18610.62,10100],["2020-05-04",19344.37,19344.37,18277.1,18277.1,7100],["2020-05-05",18944.14,19010.85,18343.8,18343.8,2400],["2020-05-06",18210.39,18677.33,18076.98,18677.33,14200],["2020-05-07",18477.21,18610.62,18477.21,18610.62,5300],["2020-05-08",18543.92,18610.62,18143.69,18143.69,23700],["2020-05-11",18343.8,18343.8,18143.69,18277.1,4800],["2020-05-12",18277.1,18810.73,18277.1,18744.03,32700],["2020-05-13",19010.85,20011.42,19010.85,20011.42,75900],["2020-05-14",20078.12,21345.51,20078.12,20611.76,38300],["2020-05-15",20344.94,20411.65,19344.37,19677.9,28200],["2020-05-18",20011.42,20011.42,19010.85,19411.08,14400],["2020-05-19",19944.72,19944.72,19544.49,19611.19,21700],["2020-05-20",19944.72,19944.72,19744.6,19744.6,17500],["2020-05-21",19944.72,20144.83,19878.01,20144.83,42100],["2020-05-22",20857.68,20857.68,20014.94,20085.17,23200],["2020-05-25",20085.17,20506.54,20085.17,20155.4,4900],["2020-05-26",20155.4,20295.85,20014.94,20014.94,15300],["2020-05-27",20014.94,20225.63,19874.49,20014.94,16500],["2020-05-28",20014.94,20014.94,19874.49,19874.49,8500],["2020-05-29",19944.72,19944.72,19312.66,19663.8,15700],["2020-06-01",19523.35,19523.35,19312.66,19523.35,12700],["2020-06-02",19523.35,19944.72,19523.35,19663.8,14100],["2020-06-03",19663.8,19663.8,19312.66,19382.89,15000],["2020-06-04",19453.12,19804.26,19312.66,19453.12,16000],["2020-06-05",19523.35,19663.8,19453.12,19453.12,19300],["2020-06-08",19593.58,19663.8,19523.35,19663.8,25300],["2020-06-09",19804.26,19804.26,19663.8,19804.26,14800],["2020-06-10",19804.26,21068.36,19804.26,20506.54,28200],["2020-06-11",20717.22,20717.22,19734.03,20366.08,21700],["2020-06-12",19523.35,20014.94,19523.35,19593.58,20400],["2020-06-15",19734.03,19734.03,19031.75,19101.98,23600],["2020-06-16",19101.98,19101.98,18821.07,18961.53,21700],["2020-06-17",18961.53,18961.53,18961.53,18961.53,3300],["2020-06-18",18961.53,19242.44,18961.53,19242.44,2300],["2020-06-19",18961.53,18961.53,18610.39,18821.07,12600],["2020-06-22",18610.39,18610.39,18189.02,18610.39,7600],["2020-06-23",18329.47,18540.16,18329.47,18540.16,400],["2020-06-24",18469.93,18469.93,18469.93,18469.93,1100],["2020-06-25",18259.25,18469.93,17908.11,18469.93,6900],["2020-06-26",18259.25,18259.25,18259.25,18259.25,7600],["2020-06-29",17837.88,17908.11,17837.88,17908.11,2400],["2020-06-30",18259.25,18259.25,17556.97,17767.65,6600],["2020-07-01",17837.88,17837.88,17767.65,17767.65,9900],["2020-07-02",17697.42,17978.34,17697.42,17978.34,1200],["2020-07-03",17908.11,17908.11,17767.65,17908.11,5100],["2020-07-06",17908.11,18259.25,17837.88,17908.11,11900],["2020-07-07",17908.11,18118.79,17908.11,18048.56,7600],["2020-07-08",17908.11,17908.11,17908.11,17908.11,2900],["2020-07-09",17908.11,17908.11,17767.65,17767.65,5400],["2020-07-10",17837.88,17908.11,17556.97,17767.65,11400],["2020-07-13",17767.65,17767.65,17276.06,17556.97,9000],["2020-07-14",17486.74,17556.97,17276.06,17486.74,13400],["2020-07-15",17556.97,17556.97,17346.28,17486.74,2400],["2020-07-16",17346.28,17556.97,17346.28,17556.97,2600],["2020-07-17",17346.28,17556.97,17346.28,17416.51,2200],["2020-07-20",17556.97,17556.97,17556.97,17556.97,2000],["2020-07-21",18399.7,20155.4,17627.2,17627.2,6900],["2020-07-22",18259.25,18259.25,17556.97,17556.97,3700],["2020-07-23",17697.42,17697.42,17697.42,17697.42,2300],["2020-07-24",17556.97,17556.97,15450.13,16152.41,4400],["2020-07-27",16152.41,16152.41,14396.71,14396.71,24200],["2020-07-28",14396.71,15450.13,14396.71,15450.13,1800],["2020-07-29",14747.85,15309.68,14747.85,15239.45,4800],["2020-07-30",15450.13,15801.27,15450.13,15801.27,3500],["2020-07-31",15801.27,16152.41,15801.27,16152.41,6500],["2020-08-03",16011.95,16011.95,16011.95,16011.95,600],["2020-08-04",16011.95,16503.55,15801.27,16503.55,5200],["2020-08-05",16152.41,16363.09,16152.41,16152.41,11900],["2020-08-06",17205.83,17205.83,17205.83,17205.83,300],["2020-08-07",17205.83,17205.83,16924.92,17205.83,2300],["2020-08-10",17205.83,17205.83,16784.46,16784.46,800],["2020-08-11",16854.69,16854.69,16503.55,16573.78,6600],["2020-08-12",16644.01,16644.01,16152.41,16152.41,11500],["2020-08-13",16854.69,16854.69,16503.55,16644.01,2200],["2020-08-14",16714.23,16714.23,16363.09,16363.09,11400],["2020-08-17",16363.09,16503.55,16152.41,16152.41,15500],["2020-08-18",16433.32,16433.32,16433.32,16433.32,1300],["2020-08-19",16854.69,16995.14,16854.69,16854.69,6300],["2020-08-20",16924.92,16924.92,16714.23,16924.92,2900],["2020-08-21",16854.69,16854.69,16784.46,16854.69,2800],["2020-08-24",16924.92,18961.53,16854.69,18610.39,47600],["2020-08-25",18821.07,20576.77,18821.07,20014.94,79800],["2020-08-26",20436.31,20576.77,19874.49,19874.49,2972400],["2020-08-27",19734.03,19734.03,18329.47,18821.07,29800],["2020-08-28",18821.07,19523.35,18680.61,19453.12,19300],["2020-08-31",19453.12,19663.8,19031.75,19453.12,10800],["2020-09-01",19453.12,19453.12,19101.98,19312.66,13400],["2020-09-03",19312.66,19382.89,19172.21,19242.44,14000],["2020-09-04",19242.44,19242.44,18961.53,19101.98,14900],["2020-09-07",18610.39,19312.66,18610.39,18821.07,17400],["2020-09-08",19172.21,19172.21,18750.84,19031.75,16300],["2020-09-09",19172.21,19172.21,18610.39,19031.75,1200],["2020-09-10",18821.07,19101.98,18821.07,19101.98,13900],["2020-09-11",19031.75,19242.44,18961.53,19101.98,15000],["2020-09-14",18540.16,19242.44,18540.16,19101.98,10100],["2020-09-15",18961.53,19242.44,18048.56,19101.98,24100],["2020-09-16",19101.98,19593.58,18961.53,19172.21,15700],["2020-09-17",19172.21,19663.8,19172.21,19312.66,9500],["2020-09-18",19523.35,19663.8,19242.44,19312.66,16600],["2020-09-21",19312.66,19593.58,19172.21,19172.21,10800],["2020-09-22",19031.75,19242.44,18610.39,18750.84,7100],["2020-09-23",19312.66,19523.35,19031.75,19031.75,7000],["2020-09-24",19453.12,19453.12,18961.53,19101.98,4900],["2020-09-25",19172.21,19172.21,18821.07,18961.53,5200],["2020-09-28",18961.53,19031.75,18961.53,18961.53,5400],["2020-09-29",19101.98,20014.94,19031.75,19031.75,67100],["2020-09-30",19101.98,19593.58,19101.98,19593.58,500],["2020-10-01",19031.75,20014.94,17767.65,20014.94,43200],["2020-10-02",20085.17,20366.08,19312.66,19663.8,5900],["2020-10-05",19663.8,19663.8,18961.53,19382.89,17600],["2020-10-06",19663.8,19663.8,19031.75,19312.66,8600],["2020-10-07",19312.66,19663.8,19172.21,19172.21,1200],["2020-10-08",19382.89,19382.89,18961.53,18961.53,2800],["2020-10-09",19523.35,19663.8,18961.53,19523.35,11400],["2020-10-12",19101.98,19453.12,18961.53,19242.44,21700],["2020-10-13",18961.53,19312.66,18961.53,19312.66,16000],["2020-10-14",19523.35,19663.8,18961.53,18961.53,10000],["2020-10-15",19031.75,19312.66,19031.75,19312.66,4000],["2020-10-16",19101.98,19101.98,18961.53,19101.98,1000],["2020-10-19",19312.66,19312.66,19031.75,19031.75,1500],["2020-10-20",19172.21,19172.21,19031.75,19101.98,1800],["2020-10-21",19031.75,19031.75,19031.75,19031.75,2000],["2020-10-22",19031.75,19031.75,19031.75,19031.75,0],["2020-10-23",18961.53,19101.98,18961.53,18961.53,800],["2020-10-26",18961.53,19663.8,18891.3,19593.58,2800],["2020-10-27",19031.75,19312.66,18821.07,18891.3,6500],["2020-10-28",18750.84,19172.21,18750.84,18750.84,6500],["2020-10-29",18750.84,18750.84,18610.39,18680.61,3000],["2020-10-30",19523.35,19663.8,19031.75,19031.75,300],["2020-11-02",19242.44,19242.44,18961.53,19242.44,2100],["2020-11-03",19242.44,19242.44,18540.16,18540.16,2300],["2020-11-04",19031.75,19663.8,18469.93,19242.44,1900],["2020-11-05",19031.75,19031.75,19031.75,19031.75,0],["2020-11-06",18540.16,18961.53,18540.16,18961.53,1600],["2020-11-09",19031.75,19523.35,18540.16,18610.39,6200],["2020-11-10",19031.75,19804.26,19031.75,19523.35,26200],["2020-11-11",19663.8,19663.8,18961.53,19523.35,11300],["2020-11-12",19312.66,19312.66,19312.66,19312.66,300],["2020-11-13",19031.75,19453.12,18750.84,19453.12,12800],["2020-11-16",19312.66,19663.8,19031.75,19312.66,6300],["2020-11-17",19382.89,19382.89,19031.75,19031.75,2600],["2020-11-18",19101.98,19312.66,19031.75,19031.75,800],["2020-11-19",19523.35,19663.8,19382.89,19523.35,17300],["2020-11-20",19382.89,19382.89,19101.98,19312.66,2800],["2020-11-23",19101.98,19663.8,19101.98,19523.35,10500],["2020-11-24",19593.58,19663.8,19031.75,19242.44,25400],["2020-11-25",19312.66,19382.89,19312.66,19312.66,2700],["2020-11-26",19312.66,19312.66,19312.66,19312.66,2400],["2020-11-27",19382.89,19663.8,19382.89,19453.12,4000],["2020-11-30",19523.35,19523.35,19312.66,19453.12,2200],["2020-12-01",19031.75,19031.75,18961.53,18961.53,21100],["2020-12-02",18961.53,19101.98,18821.07,18961.53,10500],["2020-12-03",18961.53,19172.21,18750.84,19172.21,2900],["2020-12-04",19101.98,19312.66,18961.53,19312.66,3900],["2020-12-07",19312.66,19382.89,19031.75,19031.75,4700],["2020-12-08",19242.44,19523.35,19242.44,19523.35,2300],["2020-12-09",19382.89,19382.89,19242.44,19242.44,1200],["2020-12-10",19101.98,19382.89,19101.98,19242.44,5000],["2020-12-11",19101.98,19382.89,19101.98,19382.89,10600],["2020-12-14",19453.12,19453.12,19242.44,19242.44,5800],["2020-12-15",19242.44,19242.44,19172.21,19172.21,10700],["2020-12-16",19242.44,19382.89,19242.44,19312.66,2000],["2020-12-17",19242.44,19382.89,19101.98,19242.44,8600],["2020-12-18",19242.44,19242.44,19172.21,19172.21,3600],["2020-12-21",19172.21,19523.35,19172.21,19312.66,5600],["2020-12-22",19453.12,19453.12,18961.53,19453.12,11600],["2020-12-23",18961.53,19453.12,18961.53,19312.66,6000],["2020-12-24",19523.35,19804.26,19172.21,19382.89,5600],["2020-12-25",19523.35,19523.35,19172.21,19172.21,7500],["2020-12-28",19382.89,19593.58,19312.66,19523.35,25600],["2020-12-29",19523.35,20295.85,19523.35,20295.85,37300],["2020-12-30",20366.08,20646.99,20014.94,20295.85,57200],["2020-12-31",20366.08,20646.99,20295.85,20366.08,20500],["2021-01-04",20506.54,20506.54,19804.26,20366.08,25900],["2021-01-05",20436.31,20436.31,19663.8,19663.8,20600],["2021-01-06",19593.58,20085.17,19382.89,20014.94,19200],["2021-01-07",20085.17,20085.17,19523.35,20014.94,5900],["2021-01-08",19663.8,20295.85,19663.8,20155.4,23600],["2021-01-11",19874.49,20366.08,19804.26,20085.17,40400],["2021-01-12",20155.4,20295.85,19804.26,20014.94,55100],["2021-01-13",20014.94,21770.64,19944.72,21349.27,70100],["2021-01-14",21489.73,21770.64,21208.82,21770.64,34700],["2021-01-15",21770.64,21770.64,21208.82,21700.41,17600],["2021-01-18",21068.36,21349.27,20927.91,20927.91,13400],["2021-01-19",20998.13,20998.13,18259.25,19593.58,58100],["2021-01-20",19593.58,20085.17,19453.12,20014.94,10000],["2021-01-21",19874.49,20295.85,19663.8,20295.85,8400],["2021-01-22",20295.85,20295.85,19663.8,20225.63,8100],["2021-01-25",19804.26,19804.26,19523.35,19593.58,14300],["2021-01-26",19172.21,19874.49,19172.21,19593.58,11300],["2021-01-27",19593.58,19593.58,19031.75,19101.98,9400],["2021-01-28",18961.53,18961.53,16854.69,16995.14,39200],["2021-01-29",16714.23,17908.11,14818.08,17767.65,21000],["2021-02-01",17697.42,17767.65,16784.46,16854.69,13600],["2021-02-02",17416.51,17767.65,17276.06,17697.42,6700],["2021-02-03",18118.79,18961.53,17486.74,18610.39,12900],["2021-02-04",18610.39,18680.61,18399.7,18399.7,11800],["2021-02-05",19031.75,19382.89,18750.84,18750.84,12900],["2021-02-08",18750.84,18750.84,17908.11,18469.93,4800],["2021-02-09",18540.16,18961.53,18259.25,18259.25,2300],["2021-02-17",18329.47,18610.39,18118.79,18610.39,7000],["2021-02-18",18540.16,18961.53,18259.25,18259.25,12400],["2021-02-19",18399.7,18540.16,18399.7,18399.7,8700],["2021-02-22",18961.53,18961.53,18540.16,18750.84,3700],["2021-02-23",18891.3,19593.58,18750.84,19312.66,18800],["2021-02-24",19663.8,19944.72,19242.44,19804.26,24300],["2021-02-25",20014.94,20014.94,19593.58,20014.94,14400],["2021-02-26",19874.49,19874.49,19312.66,19734.03,5800],["2021-03-01",19663.8,20787.45,19663.8,20787.45,41800],["2021-03-02",20717.22,21068.36,20366.08,20576.77,14500],["2021-03-03",20646.99,20646.99,20436.31,20506.54,23400],["2021-03-04",20576.77,21068.36,20576.77,20787.45,33600],["2021-03-05",21068.36,21068.36,20787.45,21068.36,21500],["2021-03-08",21068.36,21419.5,21068.36,21208.82,25100],["2021-03-09",20787.45,20857.68,20787.45,20787.45,4400],["2021-03-10",20717.22,20717.22,20506.54,20646.99,16200],["2021-03-11",20646.99,21279.04,20646.99,21279.04,31700],["2021-03-12",21068.36,21419.5,20576.77,20576.77,23300],["2021-03-15",20576.77,20646.99,20576.77,20646.99,2300],["2021-03-16",20646.99,20998.13,20506.54,20576.77,24111],["2021-03-17",20576.77,21068.36,20576.77,20927.91,8900],["2021-03-18",20927.91,21138.59,20857.68,20857.68,4900],["2021-03-19",21068.36,21068.36,20857.68,20998.13,13120],["2021-03-22",20857.68,20998.13,20717.22,20998.13,3200],["2021-03-23",21068.36,21419.5,21068.36,21419.5,9200],["2021-03-24",21349.27,21349.27,20576.77,21068.36,4600],["2021-03-25",20717.22,20717.22,20576.77,20576.77,4700],["2021-03-26",20927.91,20927.91,20014.94,20576.77,11200],["2021-03-29",20576.77,20857.68,20576.77,20576.77,7300],["2021-03-30",21505.77,21577.45,20788.91,21219.02,11100],["2021-03-31",21003.97,21003.97,20788.91,21003.97,9500],["2021-04-01",21003.97,21434.08,21003.97,21362.39,2400],["2021-04-02",21003.97,21434.08,20860.59,20932.28,10800],["2021-04-05",21362.39,21505.77,21075.65,21075.65,17700],["2021-04-06",21505.77,21505.77,21147.34,21290.71,4400],["2021-04-07",21003.97,21075.65,21003.97,21003.97,5300],["2021-04-08",21075.65,21434.08,21075.65,21434.08,2100],["2021-04-09",21003.97,21290.71,21003.97,21290.71,6300],["2021-04-12",21935.88,21935.88,21505.77,21505.77,3700],["2021-04-13",21075.65,21290.71,21003.97,21003.97,7600],["2021-04-14",21003.97,21362.39,21003.97,21290.71,400],["2021-04-15",21290.71,21290.71,19355.19,19355.19,59900],["2021-04-16",19928.68,20788.91,19928.68,20072.05,12800],["2021-04-19",20358.79,20358.79,19713.62,20072.05,4600],["2021-04-20",19713.62,19713.62,19570.25,19713.62,17000],["2021-04-22",20072.05,20072.05,18925.07,18925.07,24400],["2021-04-23",18638.33,19713.62,18638.33,19713.62,11100],["2021-04-26",19426.88,19426.88,18279.9,18279.9,16800],["2021-04-27",19211.82,19211.82,18351.59,18566.65,21100],["2021-04-28",17993.16,19211.82,17993.16,19211.82,5800],["2021-04-29",18925.07,18925.07,18925.07,18925.07,100],["2021-05-04",18925.07,18996.76,18494.96,18494.96,1900],["2021-05-05",18494.96,18781.7,18351.59,18423.27,18800],["2021-05-06",18494.96,18494.96,18494.96,18494.96,1400],["2021-05-07",18494.96,19068.45,18279.9,18279.9,10300],["2021-05-10",18351.59,18638.33,18351.59,18638.33,4200],["2021-05-11",18853.39,19140.13,18853.39,18996.76,4600],["2021-05-12",18423.27,18925.07,18351.59,18925.07,2000],["2021-05-13",18638.33,18638.33,18423.27,18638.33,3400],["2021-05-14",18638.33,18638.33,18566.65,18566.65,3300],["2021-05-17",18638.33,18638.33,17993.16,18136.53,6900],["2021-05-18",18781.7,18781.7,18638.33,18710.02,3700],["2021-05-19",18710.02,18853.39,18710.02,18710.02,1700],["2021-05-20",17993.16,18064.84,17993.16,18064.84,1700],["2021-05-21",18279.9,18781.7,18279.9,18710.02,1000],["2021-05-24",18566.65,18638.33,18566.65,18638.33,7100],["2021-05-25",18566.65,18710.02,18566.65,18710.02,6600],["2021-05-26",18566.65,18638.33,18208.22,18351.59,19900],["2021-05-27",18638.33,18638.33,18279.9,18351.59,3800],["2021-05-28",18566.65,18638.33,17921.47,17921.47,15600],["2021-05-31",18566.65,18566.65,17921.47,18351.59,3800],["2021-06-01",18279.9,18423.27,18208.22,18423.27,3600],["2021-06-02",18423.27,18423.27,18136.53,18208.22,5500],["2021-06-03",18423.27,18423.27,18279.9,18351.59,4600],["2021-06-04",18351.59,18423.27,18351.59,18351.59,17600],["2021-06-07",18351.59,19211.82,18351.59,18638.33,32600],["2021-06-08",18996.76,19068.45,18781.7,18925.07,27300],["2021-06-09",18925.07,19068.45,18638.33,18638.33,23900],["2021-06-10",18781.7,19211.82,18423.27,18423.27,21900],["2021-06-11",18423.27,18638.33,17921.47,18638.33,19800],["2021-06-14",17993.16,18566.65,17993.16,18279.9,21800],["2021-06-15",18279.9,18566.65,18279.9,18566.65,4900],["2021-06-16",18279.9,18638.33,18279.9,18351.59,1400],["2021-06-17",18208.22,18566.65,18208.22,18566.65,900],["2021-06-18",18566.65,18853.39,18566.65,18710.02,11000],["2021-06-21",18710.02,19140.13,18638.33,19140.13,19900],["2021-06-22",18996.76,19713.62,18996.76,19713.62,11200],["2021-06-23",19140.13,19140.13,18996.76,18996.76,7600],["2021-06-24",18996.76,18996.76,18638.33,18853.39,8300],["2021-06-25",18996.76,19068.45,18996.76,18996.76,14000],["2021-06-28",18996.76,18996.76,18781.7,18925.07,19300],["2021-06-29",18996.76,18996.76,18853.39,18925.07,3900],["2021-06-30",18710.02,19068.45,18710.02,19068.45,2100],["2021-07-01",18925.07,19068.45,18925.07,19068.45,2600],["2021-07-02",18996.76,19068.45,18996.76,18996.76,8100],["2021-07-05",18996.76,18996.76,18710.02,18781.7,9900],["2021-07-06",18710.02,18925.07,18710.02,18710.02,6600],["2021-07-07",18566.65,18781.7,18494.96,18781.7,7300],["2021-07-08",18351.59,18638.33,18279.9,18423.27,4700],["2021-07-09",18423.27,18494.96,18351.59,18423.27,19100],["2021-07-12",18423.27,18423.27,18279.9,18351.59,20200],["2021-07-13",18351.59,19068.45,18279.9,18638.33,2000],["2021-07-14",18566.65,18566.65,18566.65,18566.65,2300],["2021-07-15",18566.65,18710.02,18566.65,18638.33,1800],["2021-07-16",18638.33,18638.33,18566.65,18566.65,4800],["2021-07-19",18638.33,18638.33,18351.59,18351.59,7700],["2021-07-20",18494.96,18494.96,18423.27,18494.96,5000],["2021-07-21",18494.96,18494.96,18351.59,18423.27,7800],["2021-07-22",18494.96,18494.96,18494.96,18494.96,100],["2021-07-23",18279.9,18423.27,18064.84,18423.27,5000],["2021-07-26",18279.9,18279.9,18279.9,18279.9,100],["2021-07-27",18279.9,18351.59,18279.9,18279.9,2100],["2021-07-28",18279.9,18279.9,18279.9,18279.9,1500],["2021-07-29",18279.9,18423.27,17921.47,17921.47,5600],["2021-07-30",18136.53,18279.9,18136.53,18208.22,1000],["2021-08-02",18208.22,18638.33,18208.22,18494.96,1000],["2021-08-03",18208.22,18638.33,18208.22,18566.65,900],["2021-08-04",18423.27,18423.27,18423.27,18423.27,500],["2021-08-05",18423.27,18423.27,18279.9,18279.9,5300],["2021-08-06",18494.96,18638.33,18494.96,18638.33,4900],["2021-08-09",18638.33,18710.02,18494.96,18638.33,6000],["2021-08-10",18638.33,18638.33,18566.65,18566.65,600],["2021-08-11",18494.96,18853.39,18494.96,18638.33,2100],["2021-08-12",18423.27,18423.27,18208.22,18208.22,3200],["2021-08-13",18279.9,18638.33,18279.9,18638.33,4000],["2021-08-16",18638.33,18638.33,18208.22,18638.33,6100],["2021-08-17",18351.59,18351.59,18208.22,18351.59,9600],["2021-08-18",18351.59,18423.27,18279.9,18279.9,6800],["2021-08-19",18136.53,18208.22,18136.53,18208.22,800],["2021-08-20",18279.9,18351.59,18064.84,18064.84,3900],["2021-08-23",17778.1,17993.16,17778.1,17993.16,8100],["2021-08-24",17778.1,17778.1,17778.1,17778.1,500],["2021-08-25",17778.1,18351.59,17778.1,18351.59,400],["2021-08-26",17563.04,17778.1,17563.04,17706.41,4100],["2021-08-27",17849.79,17921.47,17778.1,17778.1,3700],["2021-08-30",18208.22,18279.9,17778.1,18279.9,2900],["2021-08-31",18208.22,18208.22,18136.53,18136.53,4600],["2021-09-01",18279.9,18351.59,18279.9,18279.9,900],["2021-09-06",17993.16,18351.59,17993.16,18064.84,11500],["2021-09-07",18136.53,18351.59,18136.53,18136.53,7800],["2021-09-08",17921.47,18279.9,17921.47,17993.16,8000],["2021-09-09",18494.96,19713.62,18494.96,19355.19,30200],["2021-09-10",19355.19,19641.93,19068.45,19641.93,22500],["2021-09-13",19641.93,20573.85,19570.25,20358.79,53200],["2021-09-14",20430.48,20430.48,19713.62,19856.99,22800],["2021-09-15",19713.62,19928.68,18208.22,19785.31,7400],["2021-09-16",19355.19,19570.25,19068.45,19426.88,13800],["2021-09-17",19355.19,20143.73,19355.19,20143.73,35000],["2021-09-20",20072.05,20072.05,19713.62,20072.05,16400],["2021-09-21",19713.62,20215.42,19713.62,20215.42,9400],["2021-09-22",20215.42,20215.42,19856.99,19856.99,5900],["2021-09-23",19928.68,20143.73,19928.68,20143.73,10000],["2021-09-24",20143.73,20215.42,19713.62,19856.99,6400],["2021-09-27",19856.99,19856.99,19713.62,19713.62,16200],["2021-09-28",19713.62,19713.62,19570.25,19713.62,9600],["2021-09-29",19140.13,20000.36,19140.13,20000.36,1700],["2021-09-30",19355.19,19426.88,19355.19,19355.19,5700],["2021-10-01",19426.88,20000.36,19426.88,19713.62,3600],["2021-10-04",19713.62,19713.62,19355.19,19641.93,2700],["2021-10-05",19713.62,19713.62,19426.88,19426.88,900],["2021-10-06",19928.68,19928.68,19498.56,19713.62,21100],["2021-10-07",19785.31,19928.68,19785.31,19928.68,8300],["2021-10-08",19856.99,19928.68,19785.31,19856.99,5400],["2021-10-11",20072.05,20430.48,20072.05,20072.05,11200],["2021-10-12",20287.11,20287.11,20072.05,20215.42,5600],["2021-10-13",20287.11,20287.11,20143.73,20143.73,3700],["2021-10-14",20072.05,20143.73,19928.68,19928.68,12100],["2021-10-15",20072.05,20072.05,19641.93,19641.93,17900],["2021-10-18",19785.31,19785.31,19641.93,19641.93,13200],["2021-10-19",19713.62,19928.68,19713.62,19928.68,4300],["2021-10-20",19785.31,19856.99,19713.62,19856.99,4400],["2021-10-21",19713.62,19785.31,19641.93,19785.31,3000],["2021-10-22",19856.99,20072.05,19785.31,20072.05,8500],["2021-10-25",20430.48,20430.48,19928.68,20072.05,28900],["2021-10-26",20143.73,20358.79,20143.73,20358.79,9100],["2021-10-27",20358.79,20430.48,19928.68,20358.79,5500],["2021-10-28",20287.11,20287.11,17276.3,19641.93,19100],["2021-10-29",19355.19,20000.36,19355.19,19928.68,5700],["2021-11-01",19928.68,19928.68,19713.62,19785.31,17400],["2021-11-02",19713.62,20072.05,19355.19,19713.62,34600],["2021-11-03",19713.62,20072.05,19641.93,19641.93,8700],["2021-11-04",19856.99,20000.36,19570.25,19856.99,6300],["2021-11-05",19713.62,19785.31,19570.25,19713.62,9038],["2021-11-08",20000.36,20072.05,20000.36,20000.36,21200],["2021-11-09",20072.05,20072.05,19928.68,20000.36,26900],["2021-11-10",20072.05,20143.73,19856.99,20072.05,18600],["2021-11-11",20000.36,20000.36,19856.99,19856.99,25300],["2021-11-12",19713.62,20000.36,19713.62,19856.99,12700],["2021-11-15",19856.99,20072.05,19713.62,19928.68,21600],["2021-11-16",19856.99,20072.05,19713.62,19928.68,37800],["2021-11-17",19928.68,22366.0,19928.68,21792.51,60600],["2021-11-18",21792.51,22581.06,21792.51,22007.57,22400],["2021-11-19",21864.2,22007.57,20788.91,21505.77,10800],["2021-11-22",20430.48,21290.71,20430.48,20430.48,17600],["2021-11-23",20430.48,20788.91,20215.42,20788.91,9000],["2021-11-24",20788.91,21505.77,20788.91,21505.77,5900],["2021-11-25",21864.2,22150.94,20645.54,20788.91,22100],["2021-11-26",20788.91,20788.91,20000.36,20788.91,31500],["2021-11-29",20430.48,20645.54,20143.73,20143.73,13100],["2021-11-30",20072.05,20788.91,20072.05,20430.48,17700],["2021-12-01",20430.48,20502.16,20000.36,20358.79,11300],["2021-12-02",20358.79,20358.79,19713.62,19713.62,32200],["2021-12-03",20072.05,20215.42,19856.99,19856.99,13400],["2021-12-06",19785.31,19785.31,19355.19,19355.19,9600],["2021-12-07",19570.25,19713.62,19498.56,19641.93,11000],["2021-12-08",19856.99,20072.05,19785.31,20000.36,6400],["2021-12-09",19856.99,20000.36,19426.88,19928.68,7300],["2021-12-10",19713.62,19856.99,19713.62,19856.99,2000],["2021-12-13",19856.99,19856.99,19713.62,19713.62,13500],["2021-12-14",20143.73,20143.73,19785.31,20072.05,3400],["2021-12-15",19785.31,19928.68,19713.62,19785.31,5700],["2021-12-16",19785.31,19785.31,19713.62,19713.62,2200],["2021-12-17",19928.68,19928.68,19426.88,19856.99,4900],["2021-12-20",19928.68,19928.68,19355.19,19426.88,3200],["2021-12-21",19426.88,19641.93,19426.88,19570.25,9900],["2021-12-22",19570.25,19928.68,19570.25,19713.62,7500],["2021-12-23",19498.56,19928.68,19355.19,19785.31,3600],["2021-12-24",19713.62,19713.62,18996.76,19713.62,6500],["2021-12-27",19641.93,19713.62,19641.93,19641.93,2500],["2021-12-28",19140.13,19713.62,19140.13,19713.62,1800],["2021-12-29",19713.62,19785.31,19641.93,19785.31,3400],["2021-12-30",19355.19,19641.93,19355.19,19641.93,3000],["2021-12-31",19928.68,19928.68,19856.99,19856.99,800],["2022-01-04",19928.68,21434.08,19928.68,20788.91,27000],["2022-01-05",20645.54,20932.28,20215.42,20215.42,8200],["2022-01-06",20430.48,20430.48,20430.48,20430.48,2100],["2022-01-07",20143.73,20788.91,19928.68,20000.36,10600],["2022-01-10",20143.73,20287.11,19713.62,20000.36,8400],["2022-01-11",20000.36,20000.36,19785.31,19856.99,1600],["2022-01-12",19713.62,20143.73,19713.62,20143.73,6000],["2022-01-13",19856.99,19856.99,19785.31,19856.99,1400],["2022-01-14",19856.99,19856.99,19856.99,19856.99,100],["2022-01-17",19570.25,19856.99,19498.56,19856.99,11300],["2022-01-18",19498.56,19856.99,19426.88,19426.88,6800],["2022-01-19",19498.56,19856.99,19498.56,19785.31,2500],["2022-01-20",19641.93,19928.68,19355.19,19355.19,3600],["2022-01-21",19498.56,19498.56,19498.56,19498.56,200],["2022-01-24",19713.62,19713.62,19426.88,19498.56,17000],["2022-01-25",19570.25,19570.25,19570.25,19570.25,6400],["2022-01-26",19570.25,19713.62,19498.56,19570.25,8000],["2022-01-27",19641.93,19856.99,19641.93,19856.99,1000],["2022-01-28",19856.99,20502.16,19856.99,20430.48,3200],["2022-02-07",20502.16,22007.57,20143.73,21649.14,59800],["2022-02-08",21649.14,21864.2,21505.77,21505.77,24400],["2022-02-09",21434.08,21649.14,20788.91,21649.14,4700],["2022-02-10",21290.71,21290.71,20143.73,21147.34,11200],["2022-02-11",21219.02,21219.02,20645.54,20788.91,8000],["2022-02-14",21505.77,21505.77,20430.48,20788.91,8300],["2022-02-15",20788.91,20788.91,20717.22,20788.91,5900],["2022-02-16",20717.22,21219.02,20645.54,21147.34,20200],["2022-02-17",20860.59,22222.63,20860.59,22222.63,51900],["2022-02-18",21720.82,23154.54,21720.82,22652.74,22100],["2022-02-21",22222.63,24014.77,22222.63,23943.09,48200],["2022-02-22",23656.34,23728.03,22581.06,23297.91,18100],["2022-02-23",23082.86,23943.09,23082.86,23512.97,22200],["2022-02-24",23728.03,23728.03,22222.63,23226.23,38600],["2022-02-25",23226.23,23656.34,22652.74,23584.66,8000],["2022-02-28",23441.29,23441.29,22652.74,22796.11,12200],["2022-03-01",22652.74,23082.86,22222.63,22222.63,19000],["2022-03-02",22222.63,22652.74,21864.2,22581.06,38000],["2022-03-03",22222.63,22581.06,22222.63,22437.68,17100],["2022-03-04",22294.31,22939.48,22222.63,22222.63,10600],["2022-03-07",22222.63,22222.63,21505.77,22007.57,17500],["2022-03-08",22222.63,22222.63,21505.77,21505.77,11300],["2022-03-09",21720.82,22150.94,21505.77,22150.94,8600],["2022-03-10",22222.63,22222.63,21792.51,22007.57,4000],["2022-03-11",22007.57,22437.68,22007.57,22294.31,6500],["2022-03-14",22294.31,22294.31,21935.88,22150.94,14100],["2022-03-15",22079.25,22222.63,21577.45,22222.63,4300],["2022-03-16",21935.88,22222.63,21935.88,22222.63,1800],["2022-03-17",21935.88,22150.94,21935.88,22150.94,1400],["2022-03-18",22150.94,22150.94,22007.57,22007.57,7900],["2022-03-21",21577.45,22222.63,21577.45,22007.57,7000],["2022-03-22",21792.51,22222.63,21720.82,22222.63,10600],["2022-03-23",22222.63,22222.63,22222.63,22222.63,7600],["2022-03-24",22222.63,22222.63,21505.77,21792.51,20600],["2022-03-25",21864.2,21864.2,21649.14,21792.51,4100],["2022-03-28",21649.14,21792.51,21505.77,21720.82,6600],["2022-03-29",21720.82,22222.63,21720.82,21935.88,4500],["2022-03-30",21935.88,22222.63,21720.82,21720.82,7900],["2022-03-31",21720.82,21720.82,21720.82,21720.82,3000],["2022-04-01",21864.2,21864.2,21505.77,21720.82,12600],["2022-04-04",21577.45,21792.51,21362.39,21505.77,14200],["2022-04-05",21577.45,21577.45,21362.39,21505.77,11500],["2022-04-06",21505.77,21505.77,21434.08,21434.08,2900],["2022-04-07",21577.45,22581.06,21505.77,22294.31,29100],["2022-04-08",22222.63,22294.31,22007.57,22007.57,20500],["2022-04-12",22079.25,23441.29,22079.25,22581.06,36400],["2022-04-13",22652.74,22652.74,22437.68,22509.37,2000],["2022-04-14",22222.63,22509.37,22222.63,22509.37,7800],["2022-04-15",22509.37,22509.37,22079.25,22079.25,17300],["2022-04-18",21935.88,22079.25,20788.91,22079.25,11800],["2022-04-19",22079.25,22652.74,21864.2,21864.2,24200],["2022-04-20",21505.77,22222.63,21362.39,21505.77,6700],["2022-04-21",21577.45,21577.45,20502.16,20717.22,15600],["2022-04-22",21075.65,21147.34,20430.48,20430.48,5200],["2022-04-25",21219.02,21649.14,20573.85,20573.85,15600],["2022-04-26",19928.68,20717.22,18423.27,20645.54,7600],["2022-04-27",20645.54,21649.14,20143.73,20788.91,20400],["2022-04-28",20788.91,21505.77,20788.91,20860.59,6200],["2022-04-29",21505.77,21649.14,21362.39,21362.39,9800],["2022-05-04",21362.39,21434.08,21362.39,21434.08,7100],["2022-05-05",21362.39,21362.39,21147.34,21290.71,5400],["2022-05-06",20717.22,20932.28,20645.54,20932.28,2800],["2022-05-09",20788.91,20788.91,18638.33,18853.39,5900],["2022-05-10",19283.5,19283.5,18996.76,19211.82,9000],["2022-05-11",19211.82,19211.82,19211.82,19211.82,11500],["2022-05-12",19211.82,19211.82,18638.33,18638.33,5400],["2022-05-13",19140.13,19140.13,17921.47,18638.33,3600],["2022-05-16",18351.59,19068.45,17921.47,17921.47,21800],["2022-05-17",18351.59,18925.07,18351.59,18925.07,700],["2022-05-18",17921.47,19211.82,17921.47,18279.9,7200],["2022-05-19",18064.84,18638.33,17921.47,18638.33,5700],["2022-05-20",18351.59,18351.59,18351.59,18351.59,500],["2022-05-23",18351.59,18494.96,18064.84,18136.53,1400],["2022-05-24",18279.9,18925.07,18064.84,18064.84,1800],["2022-05-25",18638.33,19498.56,18638.33,19068.45,4100],["2022-05-26",18996.76,20215.42,18996.76,19498.56,600],["2022-05-27",18853.39,19498.56,18853.39,19498.56,200],["2022-05-30",19211.82,19498.56,19211.82,19498.56,2900],["2022-05-31",19211.82,19211.82,18925.07,18925.07,3000],["2022-06-01",19355.19,19355.19,18638.33,18996.76,4000],["2022-06-02",19426.88,19426.88,19211.82,19211.82,5600],["2022-06-03",18996.76,19355.19,18996.76,19140.13,7000],["2022-06-06",18638.33,19426.88,18638.33,19426.88,800],["2022-06-07",19140.13,19140.13,19068.45,19140.13,5400],["2022-06-08",19140.13,19498.56,19068.45,19498.56,6900],["2022-06-09",19211.82,19355.19,19211.82,19283.5,6900],["2022-06-10",19211.82,19211.82,19211.82,19211.82,100],["2022-06-13",18996.76,19283.5,18064.84,19211.82,16200],["2022-06-14",18996.76,18996.76,18710.02,18710.02,1300],["2022-06-15",19283.5,19283.5,18781.7,18781.7,2100],["2022-06-16",18781.7,20215.42,18781.7,20072.05,14600],["2022-06-17",19355.19,19856.99,19211.82,19856.99,2600],["2022-06-20",20000.36,20000.36,16416.07,17061.24,21400],["2022-06-21",19355.19,19355.19,18638.33,18710.02,3300],["2022-06-22",18279.9,20143.73,18279.9,18996.76,1800],["2022-06-23",17204.61,20645.54,17204.61,18996.76,8500],["2022-06-24",18638.33,19928.68,18638.33,18710.02,7700],["2022-06-27",17921.47,19928.68,17921.47,19355.19,19000],["2022-06-28",18853.39,19426.88,18781.7,19426.88,6800],["2022-06-29",20143.73,20143.73,19283.5,19283.5,3300],["2022-06-30",18853.39,19928.68,18781.7,18781.7,32600],["2022-07-01",18781.7,18781.7,18351.59,18351.59,1400],["2022-07-04",19426.88,19426.88,18351.59,18853.39,1800],["2022-07-05",18638.33,18638.33,18638.33,18638.33,700],["2022-07-06",18566.65,18853.39,18208.22,18279.9,24400],["2022-07-07",17276.3,18638.33,17276.3,18208.22,1500],["2022-07-08",18638.33,19211.82,18279.9,19211.82,5400],["2022-07-11",18638.33,19068.45,18351.59,19068.45,2000],["2022-07-12",19068.45,19283.5,19068.45,19283.5,300],["2022-07-13",19355.19,20502.16,18853.39,20000.36,9700],["2022-07-14",20072.05,20717.22,19211.82,19211.82,6700],["2022-07-15",19498.56,22652.74,19498.56,20143.73,10600],["2022-07-18",19068.45,20287.11,19068.45,20287.11,3900],["2022-07-19",19928.68,19928.68,19355.19,19355.19,3900],["2022-07-20",20215.42,20717.22,19498.56,19498.56,1500],["2022-07-21",20000.36,20000.36,20000.36,20000.36,100],["2022-07-22",20215.42,20430.48,19570.25,20072.05,19400],["2022-07-25",20932.28,21649.14,20788.91,21505.77,18300],["2022-07-26",21434.08,21505.77,20788.91,21505.77,2600],["2022-07-27",21362.39,21362.39,20645.54,20788.91,8800],["2022-07-28",20788.91,21147.34,20430.48,20430.48,4900],["2022-07-29",20430.48,20932.28,20430.48,20430.48,2100],["2022-08-01",20430.48,21147.34,20430.48,21075.65,18600],["2022-08-02",20860.59,20860.59,20788.91,20788.91,3500],["2022-08-03",20788.91,20932.28,20788.91,20932.28,3700],["2022-08-04",20860.59,21362.39,20860.59,20932.28,7600],["2022-08-05",20645.54,21219.02,20430.48,20430.48,6800],["2022-08-08",20430.48,20717.22,20430.48,20502.16,26100],["2022-08-09",20502.16,20502.16,20502.16,20502.16,900],["2022-08-10",20502.16,20932.28,20502.16,20788.91,1800],["2022-08-11",20788.91,21003.97,20717.22,21003.97,7700],["2022-08-12",21003.97,21003.97,20860.59,20860.59,1100],["2022-08-15",20860.59,21505.77,20860.59,21434.08,4200],["2022-08-16",21147.34,21434.08,21147.34,21434.08,1400],["2022-08-17",20788.91,21219.02,20788.91,21147.34,16400],["2022-08-18",21147.34,21147.34,21147.34,21147.34,100],["2022-08-19",21293.69,21293.69,20927.81,20927.81,3000],["2022-08-22",21293.69,21293.69,20854.64,20854.64,10300],["2022-08-23",20927.81,20927.81,20854.64,20927.81,4300],["2022-08-24",20854.64,21147.34,20854.64,20854.64,3400],["2022-08-25",20854.64,21000.99,20854.64,20927.81,900],["2022-08-26",20927.81,20927.81,20635.12,20708.29,3600],["2022-08-29",20122.9,20854.64,20122.9,20854.64,5500],["2022-08-30",20196.07,20488.77,20196.07,20488.77,2500],["2022-08-31",20269.25,20854.64,20269.25,20488.77,3000],["2022-09-05",20488.77,20488.77,20122.9,20488.77,4200],["2022-09-06",20122.9,20488.77,20122.9,20488.77,1200],["2022-09-07",20488.77,20488.77,20122.9,20122.9,6600],["2022-09-08",20196.07,20196.07,19903.38,20122.9,900],["2022-09-09",20122.9,20196.07,20122.9,20122.9,1600],["2022-09-12",20196.07,20196.07,20122.9,20196.07,700],["2022-09-13",20122.9,20122.9,19098.46,19903.38,7700],["2022-09-14",19830.2,19830.2,19830.2,19830.2,0],["2022-09-15",20122.9,20122.9,19757.03,19757.03,1800],["2022-09-16",20122.9,20122.9,20049.72,20049.72,500],["2022-09-19",20049.72,20122.9,19976.55,19976.55,400],["2022-09-20",20049.72,20049.72,19757.03,19757.03,500],["2022-09-21",19830.2,19830.2,19391.16,19391.16,1400],["2022-09-22",19464.33,19757.03,19464.33,19757.03,800],["2022-09-23",19830.2,20049.72,19391.16,20049.72,900],["2022-09-26",19683.85,19757.03,19098.46,19098.46,4300],["2022-09-27",19610.68,19610.68,18439.89,19171.63,2800],["2022-09-28",19171.63,19537.51,19171.63,19464.33,300],["2022-09-29",19025.29,19244.81,19025.29,19171.63,3400],["2022-09-30",19098.46,19098.46,18366.72,19025.29,5200],["2022-10-03",19171.63,19171.63,18293.54,18293.54,3300],["2022-10-04",18586.24,18878.94,18220.37,18220.37,6500],["2022-10-05",19025.29,19025.29,18732.59,18732.59,700],["2022-10-06",19317.98,19317.98,19317.98,19317.98,100],["2022-10-07",18293.54,19317.98,17708.15,19317.98,1700],["2022-10-10",17634.98,18878.94,17634.98,18878.94,1100],["2022-10-11",17927.67,18952.11,17781.33,17781.33,8700],["2022-10-12",17927.67,18805.76,17708.15,18805.76,2600],["2022-10-13",18878.94,18878.94,16903.24,18293.54,16500],["2022-10-14",17561.8,18659.42,17488.63,17561.8,6100],["2022-10-17",17561.8,18147.2,17415.45,17561.8,3800],["2022-10-18",17561.8,17927.67,17488.63,17488.63,3500],["2022-10-19",18293.54,20342.42,18293.54,19757.03,24700],["2022-10-20",19903.38,19903.38,19025.29,19098.46,3500],["2022-10-21",19098.46,19098.46,17708.15,17708.15,4000],["2022-10-24",18293.54,18293.54,17415.45,17561.8,10700],["2022-10-25",17195.93,18074.02,16976.41,18074.02,2600],["2022-10-26",17927.67,19391.16,17561.8,17561.8,12400],["2022-10-27",18293.54,19391.16,16830.06,16830.06,10700],["2022-10-28",17195.93,17561.8,16976.41,17561.8,1600],["2022-10-31",17269.11,17269.11,17122.76,17195.93,6900],["2022-11-01",17195.93,17195.93,16830.06,17195.93,6000],["2022-11-02",16830.06,17342.28,16830.06,17049.58,3500],["2022-11-03",16976.41,17269.11,16976.41,17269.11,600],["2022-11-04",16830.06,17561.8,16830.06,17561.8,4100],["2022-11-07",17049.58,17049.58,16830.06,17049.58,1400],["2022-11-08",16903.24,16903.24,16830.06,16903.24,800],["2022-11-09",16903.24,16903.24,16830.06,16830.06,2600],["2022-11-10",16171.49,16464.19,16171.49,16244.67,2200],["2022-11-11",16391.02,16391.02,16391.02,16391.02,500],["2022-11-14",16171.49,16171.49,14342.14,15366.58,4900],["2022-11-15",14634.84,14634.84,13171.35,13171.35,10200],["2022-11-16",11634.69,15366.58,11634.69,15220.23,9100],["2022-11-17",14415.31,14415.31,13537.22,13903.09,52900],["2022-11-18",14268.96,14268.96,13610.4,13903.09,104800],["2022-11-21",13903.09,14708.01,13829.92,13976.27,2500],["2022-11-22",14195.79,14854.36,14195.79,14268.96,6400],["2022-11-23",14634.84,14634.84,14634.84,14634.84,100],["2022-11-24",14781.18,14781.18,12439.61,14268.96,2300],["2022-11-25",13903.09,14488.49,13903.09,14488.49,1000],["2022-11-28",14634.84,15366.58,14195.79,14634.84,4700],["2022-11-29",15293.4,15293.4,13171.35,14708.01,4700],["2022-11-30",14268.96,15000.71,14268.96,15000.71,2300],["2022-12-01",14708.01,15586.1,14634.84,15147.05,6700],["2022-12-02",15220.23,15293.4,14854.36,15000.71,5200],["2022-12-05",15000.71,15000.71,14708.01,15000.71,8100],["2022-12-06",14927.53,15512.93,14927.53,15220.23,4500],["2022-12-07",15220.23,15220.23,14854.36,14854.36,1300],["2022-12-08",15000.71,15732.45,15000.71,15732.45,200],["2022-12-09",15732.45,16464.19,15732.45,16098.32,1400],["2022-12-12",16830.06,16830.06,16391.02,16464.19,1900],["2022-12-13",16464.19,16537.36,16464.19,16537.36,1000],["2022-12-14",16098.32,16830.06,15512.93,16830.06,2300],["2022-12-15",16830.06,16830.06,16464.19,16464.19,1400],["2022-12-16",17561.8,17561.8,16610.54,16610.54,3900],["2022-12-19",16171.49,18293.54,16098.32,16903.24,6800],["2022-12-20",17049.58,17049.58,16244.67,16317.84,2100],["2022-12-21",17122.76,17195.93,16464.19,16464.19,2000],["2022-12-22",16830.06,16976.41,16244.67,16244.67,1400],["2022-12-23",14634.84,16830.06,14634.84,16537.36,4100],["2022-12-26",17195.93,17195.93,16464.19,16464.19,1900],["2022-12-27",17049.58,17049.58,16830.06,16830.06,300],["2022-12-28",16903.24,17195.93,16830.06,17195.93,3900],["2022-12-29",17195.93,17195.93,16464.19,16537.36,1300],["2022-12-30",16464.19,16464.19,16098.32,16171.49,8300],["2023-01-03",16391.02,17561.8,16391.02,17561.8,2000],["2023-01-04",17561.8,17561.8,16903.24,17269.11,2600],["2023-01-05",16976.41,17269.11,16830.06,16830.06,600],["2023-01-06",17122.76,17122.76,16830.06,17122.76,500],["2023-01-09",17195.93,18293.54,17195.93,17195.93,75900],["2023-01-10",17854.5,17854.5,17195.93,17781.33,1300],["2023-01-11",17854.5,17854.5,16976.41,17561.8,2200],["2023-01-12",17561.8,17561.8,17342.28,17488.63,1800],["2023-01-13",17561.8,17927.67,17561.8,17561.8,2300],["2023-01-16",17561.8,17927.67,17561.8,17781.33,1600],["2023-01-17",17927.67,18074.02,17561.8,18074.02,3500],["2023-01-18",18293.54,20561.94,18293.54,19391.16,16700],["2023-01-19",19757.03,21147.34,19757.03,20927.81,15800],["2023-01-27",21220.51,21366.86,20635.12,20854.64,15200],["2023-01-30",20561.94,20561.94,20049.72,20488.77,12900],["2023-01-31",20122.9,20488.77,19610.68,20122.9,9300],["2023-02-01",19757.03,19830.2,19537.51,19757.03,5100],["2023-02-02",19464.33,19757.03,19464.33,19537.51,4300],["2023-02-03",19903.38,19903.38,19757.03,19757.03,1300],["2023-02-06",19757.03,19757.03,19244.81,19537.51,1300],["2023-02-07",19537.51,19537.51,19391.16,19391.16,10700],["2023-02-08",19757.03,19757.03,19757.03,19757.03,400],["2023-02-09",19757.03,20488.77,19757.03,19976.55,8200],["2023-02-10",19610.68,20196.07,19610.68,20196.07,3500],["2023-02-13",19391.16,20196.07,19171.63,19464.33,1500],["2023-02-14",19537.51,19976.55,19391.16,19976.55,1700],["2023-02-15",19757.03,20488.77,19757.03,19757.03,1300],["2023-02-16",19610.68,20049.72,19610.68,20049.72,200],["2023-02-17",19830.2,20342.42,19757.03,20122.9,6400],["2023-02-20",19757.03,19830.2,19757.03,19757.03,13300],["2023-02-21",19683.85,20122.9,19683.85,20122.9,4600],["2023-02-22",20049.72,20342.42,19976.55,19976.55,7300],["2023-02-23",20342.42,20342.42,20122.9,20122.9,1500],["2023-02-24",20342.42,20342.42,20196.07,20196.07,3600],["2023-02-27",20488.77,20488.77,19391.16,19391.16,13100],["2023-02-28",19098.46,20122.9,19098.46,19391.16,3600],["2023-03-01",19464.33,19610.68,19464.33,19610.68,5600],["2023-03-02",19610.68,19757.03,19610.68,19757.03,1500],["2023-03-03",19757.03,19757.03,19171.63,19171.63,11000],["2023-03-06",19171.63,19976.55,19171.63,19683.85,4400],["2023-03-07",19757.03,19757.03,19171.63,19317.98,5400],["2023-03-08",19777.27,20005.47,19625.14,20005.47,7600],["2023-03-09",20309.74,21222.54,20309.74,20842.2,8000],["2023-03-10",20842.2,20918.27,20157.61,20918.27,4800],["2023-03-13",20537.94,20537.94,20233.67,20233.67,3300],["2023-03-14",20081.54,20842.2,20081.54,20537.94,6300],["2023-03-15",20537.94,20690.07,20461.87,20461.87,400],["2023-03-16",20157.61,20766.14,20157.61,20690.07,1100],["2023-03-17",20233.67,20233.67,20005.47,20157.61,4000],["2023-03-20",20537.94,22819.93,20537.94,21146.47,11800],["2023-03-21",21146.47,21146.47,21146.47,21146.47,200],["2023-03-22",20537.94,20614.0,20537.94,20614.0,500],["2023-03-23",20918.27,20918.27,20918.27,20918.27,100],["2023-03-24",20537.94,20842.2,20385.81,20842.2,900],["2023-03-27",20385.81,20385.81,20005.47,20081.54,900],["2023-03-28",20157.61,20918.27,20157.61,20918.27,10000],["2023-03-29",20918.27,20918.27,20537.94,20766.14,6200],["2023-03-30",20766.14,20842.2,20614.0,20614.0,500],["2023-03-31",20614.0,20690.07,20537.94,20537.94,1800],["2023-04-03",20537.94,20537.94,20461.87,20461.87,2800],["2023-04-04",20537.94,20537.94,20461.87,20461.87,1700],["2023-04-05",20537.94,20537.94,20309.74,20309.74,1400],["2023-04-06",20461.87,20461.87,20157.61,20157.61,2500],["2023-04-07",20157.61,20233.67,20157.61,20233.67,400],["2023-04-10",20537.94,20537.94,20385.81,20461.87,7100],["2023-04-11",20537.94,20537.94,20537.94,20537.94,500],["2023-04-12",20537.94,20537.94,20537.94,20537.94,2500],["2023-04-13",20537.94,20537.94,20309.74,20461.87,4300],["2023-04-14",20461.87,20461.87,20157.61,20157.61,5100],["2023-04-17",20157.61,20690.07,20157.61,20690.07,4000],["2023-04-18",20537.94,20614.0,20461.87,20537.94,13800],["2023-04-19",20537.94,20537.94,20309.74,20309.74,1400],["2023-04-20",20537.94,20690.07,20233.67,20614.0,6700],["2023-04-21",20690.07,20842.2,20461.87,20461.87,12400],["2023-04-24",20461.87,20461.87,20233.67,20309.74,6800],["2023-04-25",20157.61,20233.67,19853.34,19853.34,10900],["2023-04-26",19777.27,19853.34,19625.14,19701.21,11700],["2023-04-27",19853.34,19853.34,19625.14,19777.27,33400],["2023-04-28",19777.27,19777.27,19625.14,19701.21,9800],["2023-05-04",19777.27,20309.74,19701.21,19701.21,11300],["2023-05-05",19396.94,19777.27,19244.81,19777.27,12700],["2023-05-08",19473.01,20005.47,19396.94,20005.47,3600],["2023-05-09",19396.94,19701.21,19396.94,19701.21,1500],["2023-05-10",19701.21,19701.21,19396.94,19473.01,18900],["2023-05-11",19473.01,19473.01,19396.94,19473.01,4900],["2023-05-12",19473.01,19549.07,19320.88,19549.07,4300],["2023-05-15",19396.94,19396.94,19244.81,19396.94,33300],["2023-05-16",19244.81,19244.81,19168.74,19168.74,17000],["2023-05-17",19244.81,19244.81,19016.61,19016.61,2300],["2023-05-18",19092.68,19244.81,18864.48,19244.81,3000],["2023-05-19",19016.61,19244.81,19016.61,19244.81,2600],["2023-05-22",19168.74,19244.81,18864.48,19244.81,3400],["2023-05-23",19396.94,19396.94,19016.61,19016.61,2700],["2023-05-24",19092.68,19092.68,19092.68,19092.68,100],["2023-05-25",19244.81,19244.81,19092.68,19092.68,1800],["2023-05-26",19092.68,19092.68,19092.68,19092.68,0],["2023-05-29",19092.68,19396.94,19092.68,19396.94,9100],["2023-05-30",19396.94,19929.41,19396.94,19929.41,2000],["2023-05-31",19625.14,19625.14,19320.88,19320.88,2500],["2023-06-01",19396.94,19625.14,19320.88,19396.94,2700],["2023-06-02",19625.14,19625.14,19320.88,19396.94,3300],["2023-06-05",19320.88,19320.88,19092.68,19092.68,9300],["2023-06-06",19092.68,19092.68,19016.61,19016.61,5500],["2023-06-07",19016.61,19320.88,19016.61,19320.88,3600],["2023-06-08",19320.88,19320.88,19244.81,19244.81,2200],["2023-06-09",19320.88,19320.88,19016.61,19244.81,2300],["2023-06-12",18864.48,18864.48,18864.48,18864.48,300],["2023-06-13",19168.74,19168.74,19016.61,19016.61,2100],["2023-06-14",19016.61,19016.61,18940.54,19016.61,3900],["2023-06-15",19016.61,19016.61,19016.61,19016.61,1400],["2023-06-16",19016.61,19016.61,18940.54,19016.61,5700],["2023-06-19",19016.61,19016.61,19016.61,19016.61,700],["2023-06-20",19016.61,19016.61,18864.48,18864.48,2000],["2023-06-21",19016.61,19016.61,18940.54,19016.61,2000],["2023-06-22",19016.61,19396.94,18864.48,19016.61,12700],["2023-06-23",19016.61,19016.61,18940.54,19016.61,2000],["2023-06-26",19016.61,19016.61,18864.48,18864.48,1100],["2023-06-27",18712.34,19396.94,18712.34,19016.61,1100],["2023-06-28",19016.61,19244.81,18940.54,18940.54,9800],["2023-06-29",18940.54,19016.61,18940.54,18940.54,2400],["2023-06-30",18940.54,18940.54,18864.48,18940.54,1000],["2023-07-03",18940.54,19016.61,18940.54,19016.61,1200],["2023-07-04",18940.54,18940.54,18788.41,18940.54,2500],["2023-07-05",18788.41,19016.61,18788.41,19016.61,1100],["2023-07-06",18940.54,18940.54,18864.48,18864.48,1100],["2023-07-07",18788.41,19016.61,18788.41,18940.54,1000],["2023-07-10",18940.54,19168.74,18788.41,19092.68,5600],["2023-07-11",18636.28,19396.94,18636.28,19092.68,8700],["2023-07-12",19016.61,19244.81,19016.61,19168.74,3200],["2023-07-13",19244.81,19320.88,19244.81,19244.81,400],["2023-07-14",19473.01,19625.14,19168.74,19168.74,4700],["2023-07-17",19320.88,19552.73,19243.59,19243.59,2000],["2023-07-18",19320.88,19320.88,19243.59,19320.88,1800],["2023-07-19",19320.88,19320.88,18625.32,18702.61,11900],["2023-07-20",19011.74,19011.74,19011.74,19011.74,7000],["2023-07-21",19011.74,19011.74,18934.46,19011.74,6600],["2023-07-24",19011.74,19552.73,18702.61,19166.31,9900],["2023-07-25",19166.31,19166.31,19166.31,19166.31,500],["2023-07-26",19320.88,19398.16,19166.31,19320.88,16500],["2023-07-27",19784.58,19784.58,19320.88,19320.88,9200],["2023-07-28",19707.29,19707.29,19320.88,19320.88,13700],["2023-07-31",19320.88,19475.44,19166.31,19475.44,5400],["2023-08-01",19398.16,19398.16,19320.88,19320.88,600],["2023-08-02",19320.88,19320.88,19166.31,19320.88,700],["2023-08-03",19166.31,19166.31,19166.31,19166.31,600],["2023-08-04",19320.88,19320.88,19166.31,19320.88,3600],["2023-08-07",19320.88,19320.88,18548.04,19166.31,30500],["2023-08-08",19320.88,19320.88,19320.88,19320.88,100],["2023-08-09",19166.31,19320.88,18934.46,19320.88,9400],["2023-08-10",19243.59,19243.59,19011.74,19011.74,900],["2023-08-11",19011.74,19320.88,18779.89,19320.88,1200],["2023-08-14",19166.31,19166.31,18779.89,18779.89,1600],["2023-08-15",18779.89,18934.46,18548.04,18548.04,11200],["2023-08-16",18625.32,18779.89,18625.32,18779.89,8800],["2023-08-17",18625.32,18625.32,18625.32,18625.32,2800],["2023-08-18",18548.04,18625.32,18393.47,18393.47,12000],["2023-08-21",18238.91,18548.04,18161.62,18316.19,12600],["2023-08-22",18316.19,18470.76,18161.62,18393.47,11700],["2023-08-23",18238.91,18470.76,18238.91,18470.76,500],["2023-08-24",18316.19,18857.17,18161.62,18857.17,1500],["2023-08-25",19089.02,19089.02,18702.61,18702.61,200],["2023-08-28",18934.46,18934.46,18934.46,18934.46,2000],["2023-08-29",18238.91,18934.46,18238.91,18934.46,400],["2023-08-30",18934.46,18934.46,18934.46,18934.46,900],["2023-08-31",18548.04,18934.46,18548.04,18934.46,400],["2023-09-05",18779.89,18779.89,18548.04,18779.89,700],["2023-09-06",18857.17,18934.46,18548.04,18779.89,2600],["2023-09-07",19011.74,19011.74,18548.04,18779.89,8500],["2023-09-08",18625.32,18857.17,18548.04,18779.89,5000],["2023-09-11",18857.17,18857.17,18702.61,18702.61,600],["2023-09-12",18779.89,18779.89,18548.04,18548.04,400],["2023-09-13",18625.32,19011.74,18625.32,19011.74,4500],["2023-09-14",19089.02,19166.31,18779.89,19011.74,1800],["2023-09-15",19166.31,19166.31,18934.46,19089.02,3300],["2023-09-18",19011.74,19011.74,18548.04,19011.74,3100],["2023-09-19",18934.46,19089.02,18625.32,18934.46,2100],["2023-09-20",19011.74,19011.74,18934.46,18934.46,7000],["2023-09-21",18934.46,18934.46,18934.46,18934.46,300],["2023-09-22",18934.46,19011.74,18548.04,19011.74,1300],["2023-09-25",18779.89,18934.46,18393.47,18934.46,5700],["2023-09-26",18548.04,18779.89,18548.04,18625.32,1800],["2023-09-27",18625.32,18779.89,18625.32,18779.89,6100],["2023-09-28",18779.89,18779.89,18779.89,18779.89,100],["2023-09-29",18548.04,18934.46,18548.04,18934.46,3900],["2023-10-02",18548.04,19166.31,18548.04,19089.02,400],["2023-10-03",18934.46,18934.46,18548.04,18779.89,1700],["2023-10-04",18705.26,18865.13,18705.26,18865.13,1200],["2023-10-05",18785.2,18785.2,18785.2,18785.2,0],["2023-10-06",18385.51,18785.2,18385.51,18785.2,5200],["2023-10-09",19184.88,19184.88,19184.88,19184.88,200],["2023-10-10",19184.88,19184.88,17666.08,17666.08,1200],["2023-10-11",19104.95,19104.95,19025.01,19025.01,300],["2023-10-12",18785.2,18945.07,18625.32,18625.32,1200],["2023-10-13",18705.26,18945.07,18705.26,18945.07,300],["2023-10-16",18385.51,18865.13,18385.51,18865.13,1300],["2023-10-17",18785.2,18785.2,18625.32,18785.2,2900],["2023-10-18",18465.45,21503.06,18465.45,20304.0,51900],["2023-10-19",20623.75,21982.68,20623.75,21582.99,60500],["2023-10-20",21423.12,21423.12,20783.62,21343.18,9000],["2023-10-23",21023.43,21183.31,20304.0,21103.37,28800],["2023-10-24",21103.37,21183.31,20383.94,20783.62,10800],["2023-10-25",21023.43,21023.43,20623.75,21023.43,6900],["2023-10-26",20703.69,20703.69,19984.25,20064.19,15700],["2023-10-27",19584.57,20383.94,19504.63,20383.94,2900],["2023-10-30",20383.94,20783.62,20064.19,20783.62,21400],["2023-10-31",20943.5,20943.5,20383.94,20383.94,7600],["2023-11-01",20224.06,20224.06,19744.44,20064.19,8500],["2023-11-02",20623.75,20623.75,20144.13,20304.0,4700],["2023-11-03",20463.87,20863.56,20463.87,20623.75,9500],["2023-11-06",20703.69,20703.69,20703.69,20703.69,2100],["2023-11-07",20064.19,20703.69,20064.19,20623.75,2100],["2023-11-08",20064.19,20623.75,20064.19,20623.75,800],["2023-11-09",20144.13,20543.81,19984.25,20463.87,7000],["2023-11-10",20064.19,20064.19,19744.44,19744.44,11700],["2023-11-13",19984.25,19984.25,19904.32,19904.32,300],["2023-11-14",20304.0,20304.0,20304.0,20304.0,100],["2023-11-15",20304.0,20383.94,20304.0,20383.94,2300],["2023-11-16",20304.0,20304.0,20304.0,20304.0,100],["2023-11-17",19824.38,19824.38,19824.38,19824.38,1400],["2023-11-20",19984.25,19984.25,19984.25,19984.25,1600],["2023-11-21",20144.13,20144.13,19984.25,19984.25,500],["2023-11-22",20144.13,20144.13,20144.13,20144.13,200],["2023-11-23",19984.25,19984.25,19824.38,19824.38,2100],["2023-11-24",19904.32,19904.32,19904.32,19904.32,800],["2023-11-27",19424.69,19424.69,18385.51,19025.01,29400],["2023-11-28",19025.01,19264.82,19025.01,19264.82,700],["2023-11-29",19264.82,19264.82,19025.01,19184.88,2200],["2023-11-30",19184.88,19344.76,19184.88,19264.82,5200],["2023-12-01",19264.82,19264.82,19264.82,19264.82,0],["2023-12-04",19424.69,19984.25,19424.69,19984.25,4500],["2023-12-05",19744.44,19984.25,19424.69,19984.25,2700],["2023-12-06",19664.5,19984.25,19664.5,19744.44,1000],["2023-12-07",19744.44,19744.44,19744.44,19744.44,0],["2023-12-08",19824.38,19824.38,19824.38,19824.38,100],["2023-12-11",19584.57,19664.5,19264.82,19344.76,1000],["2023-12-12",19904.32,19904.32,19824.38,19824.38,500],["2023-12-13",19824.38,19824.38,19824.38,19824.38,200],["2023-12-14",19904.32,19904.32,19824.38,19824.38,400],["2023-12-15",19904.32,19904.32,19664.5,19664.5,400],["2023-12-18",19824.38,19984.25,19824.38,19984.25,1400],["2023-12-19",19904.32,19904.32,19584.57,19744.44,2600],["2023-12-20",19664.5,20064.19,19584.57,19824.38,4100],["2023-12-21",19824.38,19824.38,19584.57,19584.57,1000],["2023-12-22",19584.57,19664.5,19584.57,19664.5,3700],["2023-12-25",19664.5,19904.32,19664.5,19824.38,3600],["2023-12-26",19584.57,19824.38,19584.57,19824.38,800],["2023-12-27",19824.38,19904.32,19824.38,19904.32,600],["2023-12-28",19824.38,19904.32,19584.57,19904.32,2200],["2023-12-29",19744.44,19904.32,19744.44,19904.32,1600],["2024-01-02",19824.38,20623.75,19824.38,20144.13,17400],["2024-01-03",20144.13,20383.94,20064.19,20383.94,1400],["2024-01-04",20224.06,20304.0,19984.25,20144.13,12800],["2024-01-05",20144.13,20224.06,20144.13,20144.13,1200],["2024-01-08",20144.13,20463.87,19984.25,20383.94,8900],["2024-01-09",20304.0,20463.87,20304.0,20383.94,1800],["2024-01-10",20543.81,20543.81,20224.06,20304.0,400],["2024-01-11",20543.81,20543.81,20224.06,20224.06,1100],["2024-01-12",20623.75,20783.62,20224.06,20463.87,9100],["2024-01-15",20463.87,20863.56,20463.87,20783.62,7600],["2024-01-16",20783.62,20863.56,20783.62,20863.56,3000],["2024-01-17",20863.56,20943.5,20783.62,20943.5,4300],["2024-01-18",20863.56,20863.56,20863.56,20863.56,0],["2024-01-19",20943.5,21263.25,20863.56,21103.37,4700],["2024-01-22",20543.81,20543.81,19984.25,20224.06,37700],["2024-01-23",20224.06,20224.06,19824.38,19984.25,2800],["2024-01-24",19984.25,20463.87,19984.25,20463.87,1800],["2024-01-25",20144.13,20304.0,20144.13,20304.0,3300],["2024-01-26",20224.06,20383.94,20144.13,20383.94,13200],["2024-01-29",20304.0,20543.81,19984.25,20543.81,7500],["2024-01-30",20383.94,20463.87,19984.25,20463.87,2500],["2024-01-31",20383.94,20383.94,20383.94,20383.94,0],["2024-02-01",20383.94,20383.94,20383.94,20383.94,1200],["2024-02-02",20304.0,20304.0,20304.0,20304.0,1800],["2024-02-05",20383.94,20383.94,20304.0,20383.94,9000],["2024-02-06",20383.94,20623.75,20383.94,20623.75,1500],["2024-02-07",20543.81,20783.62,20383.94,20783.62,9200],["2024-02-15",20543.81,21582.99,20543.81,21582.99,14700],["2024-02-16",21423.12,21822.8,21103.37,21582.99,10000],["2024-02-19",21582.99,21582.99,21103.37,21103.37,3600],["2024-02-20",21503.06,21503.06,21183.31,21183.31,1600],["2024-02-21",21183.31,21183.31,21183.31,21183.31,1600],["2024-02-22",21023.43,21183.31,21023.43,21183.31,2600],["2024-02-23",21103.37,21263.25,21103.37,21103.37,4300],["2024-02-26",21582.99,21582.99,21582.99,21582.99,200],["2024-02-27",21183.31,21183.31,21183.31,21183.31,3000],["2024-02-28",21023.43,21183.31,21023.43,21183.31,1700],["2024-02-29",21183.31,21263.25,21103.37,21183.31,11200],["2024-03-01",21183.31,21183.31,20383.94,21103.37,15000],["2024-03-04",20863.56,21183.31,20863.56,20943.5,4800],["2024-03-05",21103.37,21263.25,20943.5,21023.43,500],["2024-03-06",21103.37,21183.31,20943.5,20943.5,5500],["2024-03-07",20943.5,20943.5,20783.62,20943.5,1700],["2024-03-08",21582.99,21582.99,20783.62,20783.62,2300],["2024-03-11",20863.56,20943.5,20783.62,20783.62,3200],["2024-03-12",20863.56,20863.56,20863.56,20863.56,190200],["2024-03-13",20943.5,21023.43,20863.56,20863.56,3700],["2024-03-14",20623.75,20863.56,20623.75,20863.56,8900],["2024-03-15",20783.62,20863.56,20783.62,20783.62,1200],["2024-03-18",20783.62,20783.62,20623.75,20783.62,5800],["2024-03-19",21023.43,21183.31,20783.62,21103.37,4800],["2024-03-20",20943.5,21023.43,20943.5,21023.43,600],["2024-03-21",21023.43,21023.43,20783.62,20943.5,2300],["2024-03-22",20863.56,20863.56,20783.62,20783.62,4600],["2024-03-25",21103.37,21103.37,20783.62,20783.62,1100],["2024-03-26",21023.43,21103.37,21023.43,21103.37,3500],["2024-03-27",20783.62,20783.62,20783.62,20783.62,2300],["2024-03-28",20783.62,20783.62,20783.62,20783.62,2200],["2024-03-29",20783.62,20783.62,20623.75,20623.75,1000],["2024-04-01",20623.75,20783.62,20144.13,20703.69,4500],["2024-04-02",20623.75,20703.69,20623.75,20703.69,2400],["2024-04-03",20943.5,21263.25,20783.62,21263.25,15100],["2024-04-04",21023.43,21023.43,21023.43,21023.43,1700],["2024-04-05",20783.62,21103.37,20783.62,21103.37,300],["2024-04-08",21023.43,21023.43,21023.43,21023.43,2000],["2024-04-09",21343.18,21503.06,21183.31,21183.31,1700],["2024-04-10",21183.31,21183.31,21183.31,21183.31,2300],["2024-04-11",21183.31,21343.18,20863.56,21023.43,9700],["2024-04-12",21423.12,21423.12,21183.31,21423.12,1600],["2024-04-15",21423.12,21503.06,21263.25,21343.18,3700],["2024-04-16",20863.56,21263.25,20863.56,21263.25,800],["2024-04-17",21103.37,21103.37,21023.43,21023.43,900],["2024-04-19",20623.75,20623.75,19984.25,20623.75,10800],["2024-04-22",20623.75,20623.75,20383.94,20383.94,4800],["2024-04-23",20383.94,20383.94,20304.0,20304.0,1500],["2024-04-24",20463.87,20623.75,20383.94,20543.81,2900],["2024-04-25",21023.43,21023.43,21023.43,21023.43,600],["2024-04-26",21023.43,21023.43,20783.62,21023.43,500],["2024-05-02",20783.62,20863.56,20703.69,20783.62,40100],["2024-05-03",20783.62,21103.37,20783.62,21103.37,6400],["2024-05-06",21183.31,21742.87,21183.31,21503.06,7600],["2024-05-07",21423.12,23901.17,21423.12,23741.29,39400],["2024-05-08",23261.67,23821.23,23261.67,23581.42,13300],["2024-05-09",23581.42,23581.42,22062.62,22782.05,8200],["2024-05-10",22861.99,23581.42,22622.17,23581.42,14700],["2024-05-13",23021.86,23181.73,22542.24,23181.73,2300],["2024-05-14",22782.05,23021.86,22062.62,23021.86,8700],["2024-05-15",22782.05,23181.73,22782.05,22861.99,3800],["2024-05-16",22782.05,22782.05,21423.12,22782.05,6100],["2024-05-17",22542.24,22861.99,22222.49,22782.05,2200],["2024-05-20",22382.36,22622.17,22302.43,22302.43,8900],["2024-05-21",22382.36,22382.36,22222.49,22382.36,1600],["2024-05-22",22382.36,22382.36,22302.43,22302.43,3100],["2024-05-23",22222.49,22782.05,19584.57,21982.68,7600],["2024-05-24",21822.8,22382.36,21742.87,22302.43,8900],["2024-05-27",22382.36,22382.36,21982.68,21982.68,7200],["2024-05-28",22142.55,22462.3,21982.68,22462.3,3200],["2024-05-29",22382.36,22382.36,21982.68,22382.36,5100],["2024-05-30",22062.62,22302.43,21982.68,22302.43,1100],["2024-05-31",22382.36,22782.05,22382.36,22382.36,2400],["2024-06-03",22702.11,23901.17,22702.11,23901.17,30900],["2024-06-04",23181.73,23981.1,23181.73,23421.54,10400],["2024-06-05",23261.67,23661.36,22941.92,22941.92,14500],["2024-06-06",23901.17,23901.17,22382.36,23181.73,21600],["2024-06-07",23581.42,23661.36,23421.54,23421.54,8300],["2024-06-10",23901.17,23981.1,23181.73,23981.1,25400],["2024-06-11",23981.1,27178.58,23981.1,27178.58,111200],["2024-06-12",27578.27,29656.63,27578.27,29177.01,62300],["2024-06-13",29256.95,29576.69,26858.84,27178.58,68400],["2024-06-14",27738.14,31655.06,27178.58,29656.63,43800],["2024-06-17",30136.25,30775.75,28697.39,29256.95,29300],["2024-06-18",30136.25,30216.19,28217.76,29097.07,27100],["2024-06-19",28857.26,28857.26,27658.21,28777.32,29500],["2024-06-20",28217.76,32294.55,28217.76,32294.55,306000],["2024-06-21",32294.55,35811.78,32294.55,35811.78,165000],["2024-06-24",36850.96,40767.88,33813.36,36611.15,220400],["2024-06-25",37170.71,37170.71,31575.12,32054.74,137500],["2024-06-26",33413.67,33493.61,30535.94,33013.99,55300],["2024-06-27",33173.86,33173.86,30775.75,31175.43,38700],["2024-06-28",31575.12,31575.12,27977.95,28377.64,101300],["2024-07-01",28377.64,29097.07,27258.52,28297.7,38600],["2024-07-02",27977.95,30376.06,26459.15,29896.44,45300],["2024-07-03",29976.38,31015.56,29576.69,30136.25,25100],["2024-07-04",30775.75,30775.75,28777.32,29896.44,34100],["2024-07-05",30891.21,30891.21,29576.69,30069.64,33000],["2024-07-08",29658.85,34341.83,29658.85,30809.06,26400],["2024-07-09",30809.06,31712.79,29576.69,30316.11,43000],["2024-07-10",30069.64,30069.64,28755.12,29001.59,75500],["2024-07-11",28919.43,29741.01,28262.17,28590.8,22200],["2024-07-12",28508.65,28508.65,27440.6,27933.54,30100],["2024-07-15",28755.12,28755.12,27440.6,28097.86,25600],["2024-07-16",27194.13,28508.65,27194.13,28097.86,33000],["2024-07-17",28672.96,28672.96,24647.25,26783.34,40400],["2024-07-18",26619.02,27029.81,25633.13,25879.61,81500],["2024-07-19",27111.97,28015.7,25879.61,26947.65,35600],["2024-07-22",27769.23,27769.23,25633.13,26619.02,40500],["2024-07-23",27029.81,27933.54,26290.39,26536.87,27300],["2024-07-24",27276.28,27276.28,26290.39,26865.5,8900],["2024-07-25",27276.28,27276.28,26290.39,26783.34,26200],["2024-07-26",26536.87,27194.13,26372.55,27029.81,19800],["2024-07-29",27111.97,27687.07,26701.18,27276.28,30100],["2024-07-30",27522.76,27522.76,26372.55,26865.5,4400],["2024-07-31",26454.71,26865.5,26454.71,26865.5,15300],["2024-08-01",26701.18,26865.5,26290.39,26290.39,54100],["2024-08-02",26290.39,27029.81,25715.29,26865.5,15100],["2024-08-05",26208.24,26208.24,24400.77,24565.09,24600],["2024-08-06",24647.25,25468.82,24236.46,25468.82,9200],["2024-08-07",25468.82,25468.82,24647.25,25222.35,4700],["2024-08-08",24729.4,25386.66,24072.14,25222.35,21000],["2024-08-09",24647.25,25468.82,24647.25,25468.82,10200],["2024-08-12",25058.03,25058.03,24647.25,24729.4,14700],["2024-08-13",24400.77,24811.56,24400.77,24811.56,3100],["2024-08-14",24400.77,24400.77,24072.14,24318.62,5200],["2024-08-15",24647.25,24647.25,24154.3,24236.46,3200],["2024-08-16",24318.62,24811.56,24318.62,24811.56,14100],["2024-08-19",24811.56,24811.56,24565.09,24647.25,6600],["2024-08-20",24729.4,24975.88,24647.25,24975.88,6700],["2024-08-21",24975.88,25058.03,24893.72,25058.03,10000],["2024-08-22",25058.03,25058.03,24647.25,24975.88,14000],["2024-08-23",24975.88,24975.88,24647.25,24647.25,13000],["2024-08-26",24647.25,24893.72,24647.25,24893.72,2000],["2024-08-27",24647.25,25058.03,24565.09,25058.03,6300],["2024-08-28",24482.93,24893.72,24482.93,24729.4,5800],["2024-08-29",24893.72,24893.72,24893.72,24893.72,1700],["2024-08-30",24811.56,25304.51,24811.56,25222.35,2900],["2024-09-04",25222.35,25222.35,24647.25,24893.72,1600],["2024-09-05",25058.03,25058.03,24647.25,24975.88,5800],["2024-09-06",24729.4,24729.4,24482.93,24647.25,10900],["2024-09-09",24647.25,24647.25,24482.93,24647.25,5300],["2024-09-10",25222.35,25222.35,24072.14,24482.93,11800],["2024-09-11",24975.88,24975.88,24154.3,24647.25,20800],["2024-09-12",24236.46,24236.46,23579.2,23989.99,4600],["2024-09-13",23907.83,24811.56,23825.67,24072.14,5200],["2024-09-16",24400.77,24400.77,24233.07,24233.07,2300],["2024-09-17",24316.92,24316.92,24316.92,24316.92,5000],["2024-09-18",24400.77,24736.18,24316.92,24568.48,2400],["2024-09-19",24400.77,24400.77,24065.37,24065.37,8300],["2024-09-20",23729.96,24736.18,23729.96,24736.18,15900],["2024-09-23",24065.37,24316.92,23981.52,24316.92,2000],["2024-09-24",24233.07,24233.07,23981.52,23981.52,2200],["2024-09-25",23981.52,24484.62,23981.52,24233.07,6500],["2024-09-26",24233.07,24233.07,24149.22,24233.07,4500],["2024-09-27",23981.52,24065.37,23813.81,23813.81,15700],["2024-09-30",24149.22,24149.22,23729.96,23729.96,800],["2024-10-01",23729.96,23729.96,23478.41,23478.41,6700],["2024-10-02",23562.26,23562.26,23478.41,23478.41,700],["2024-10-03",23478.41,23897.66,23310.7,23310.7,3300],["2024-10-04",23478.41,23478.41,23478.41,23478.41,700],["2024-10-07",23478.41,23478.41,23478.41,23478.41,400],["2024-10-08",23478.41,23478.41,23478.41,23478.41,200],["2024-10-09",23478.41,23478.41,23478.41,23478.41,1300],["2024-10-10",23478.41,23478.41,22220.63,23478.41,15600],["2024-10-11",22975.3,23562.26,22639.89,23562.26,40800],["2024-10-14",22975.3,22975.3,22807.6,22807.6,4200],["2024-10-15",22975.3,22975.3,22975.3,22975.3,500],["2024-10-16",23310.7,23478.41,23143.0,23478.41,3000],["2024-10-17",23813.81,23813.81,23059.15,23059.15,2300],["2024-10-18",22891.45,23478.41,22807.6,23394.56,3400],["2024-10-21",22723.74,24316.92,22723.74,23897.66,23100],["2024-10-22",24400.77,25155.44,24400.77,24987.73,44900],["2024-10-23",24987.73,24987.73,24316.92,24652.33,5900],["2024-10-24",24652.33,24987.73,24568.48,24903.88,13000],["2024-10-25",24652.33,28257.94,24652.33,25742.4,30600],["2024-10-28",25910.1,25910.1,25406.99,25490.84,6000],["2024-10-29",25574.69,25993.95,25406.99,25993.95,15700],["2024-10-30",26245.5,26329.36,26077.8,26161.65,10700],["2024-10-31",26245.5,26245.5,25490.84,26245.5,11900],["2024-11-01",25574.69,26497.06,25574.69,26161.65,21100],["2024-11-04",26245.5,26245.5,25490.84,25574.69,11500],["2024-11-05",25574.69,25658.54,25574.69,25574.69,3400],["2024-11-06",25574.69,26077.8,25574.69,26077.8,12300],["2024-11-07",25658.54,26077.8,25490.84,26077.8,7500],["2024-11-08",26161.65,27670.98,26161.65,27419.42,28300],["2024-11-11",27503.28,29348.01,27503.28,28593.35,34200],["2024-11-12",28677.2,29348.01,27922.53,28341.79,12900],["2024-11-13",28006.39,28593.35,27503.28,28006.39,9100],["2024-11-14",27838.68,30270.37,27838.68,28509.49,61800],["2024-11-15",29180.31,29851.12,29180.31,29348.01,55100],["2024-11-18",29348.01,29431.86,28509.49,28509.49,25400],["2024-11-19",29012.6,29767.27,28341.79,29012.6,17600],["2024-11-20",29180.31,29180.31,28006.39,28257.94,4300],["2024-11-21",28509.49,28844.9,27670.98,28509.49,19900],["2024-11-22",28844.9,29348.01,28509.49,28509.49,8100],["2024-11-25",28509.49,29180.31,28425.64,28928.75,15600],["2024-11-26",28677.2,28761.05,28090.24,28761.05,17500],["2024-11-27",28928.75,29096.45,28509.49,28593.35,8700],["2024-11-28",28677.2,28928.75,28425.64,28509.49,10300],["2024-11-29",28593.35,28928.75,28509.49,28677.2,6400],["2024-12-02",28761.05,28761.05,28257.94,28425.64,4200],["2024-12-03",28844.9,30186.52,28844.9,30018.82,36500],["2024-12-04",30186.52,31025.04,29851.12,31025.04,48700],["2024-12-05",31025.04,31863.55,30689.63,30857.33,51600],["2024-12-06",30689.63,31360.44,30605.78,31108.89,8100],["2024-12-09",30941.19,31360.44,30941.19,31025.04,8600],["2024-12-10",30941.19,31444.29,30689.63,30689.63,10200],["2024-12-11",30941.19,30941.19,30521.93,30605.78,6100],["2024-12-12",30605.78,31108.89,30605.78,31025.04,10500],["2024-12-13",31025.04,32702.07,31025.04,31612.0,46000],["2024-12-16",31695.85,32534.36,31612.0,32031.25,10200],["2024-12-17",31612.0,31779.7,30941.19,30941.19,23000],["2024-12-18",31108.89,31108.89,30354.23,30773.48,16800],["2024-12-19",30354.23,30605.78,30354.23,30605.78,5500],["2024-12-20",30521.93,31108.89,30438.08,30857.33,7400],["2024-12-23",31192.74,31444.29,30605.78,31192.74,8400],["2024-12-24",30521.93,31695.85,30521.93,31276.59,22800],["2024-12-25",30605.78,31528.15,30605.78,31192.74,15900],["2024-12-26",31025.04,31025.04,30689.63,31025.04,11700],["2024-12-27",31108.89,31108.89,30354.23,30438.08,15400],["2024-12-30",30941.19,31360.44,30689.63,30689.63,5100],["2024-12-31",30689.63,30689.63,30270.37,30438.08,9600],["2025-01-02",30857.33,30857.33,30186.52,30354.23,10300],["2025-01-03",30354.23,30354.23,30186.52,30186.52,3800],["2025-01-06",30186.52,30186.52,27670.98,29767.27,5800],["2025-01-07",29683.41,30186.52,29683.41,30018.82,9800],["2025-01-08",30018.82,30018.82,29851.12,29851.12,900],["2025-01-09",29767.27,30018.82,29683.41,30018.82,10700],["2025-01-10",29515.71,29683.41,29515.71,29683.41,2000],["2025-01-13",30102.67,30102.67,30102.67,30102.67,100],["2025-01-14",29515.71,29934.97,29431.86,29851.12,5800],["2025-01-15",29767.27,30102.67,29767.27,30018.82,6700],["2025-01-16",30018.82,30438.08,29683.41,30186.52,7100],["2025-01-17",30102.67,30773.48,30102.67,30689.63,6700],["2025-01-20",30689.63,32702.07,30689.63,31863.55,27200],["2025-01-21",32282.81,32282.81,31025.04,31612.0,13600],["2025-01-22",33540.58,36139.98,33540.58,36139.98,121200],["2025-01-23",41422.62,41422.62,36894.64,38571.67,91600],["2025-01-24",38571.67,38571.67,35804.57,36391.53,73800],["2025-02-03",31025.04,40164.85,31025.04,39829.44,58500],["2025-02-04",38990.93,40248.7,38236.26,39326.33,51700],["2025-02-05",39158.63,44273.57,39158.63,43351.2,122500],["2025-02-06",45279.78,45279.78,41087.21,41925.73,166300],["2025-02-07",41925.73,42344.98,41087.21,41338.77,87600],["2025-02-10",41590.32,42428.84,39158.63,39410.18,152900],["2025-02-11",39829.44,39997.14,39158.63,39494.03,77500],["2025-02-12",39577.89,39745.59,38571.67,39326.33,59800],["2025-02-13",38571.67,39913.29,38152.41,39410.18,100900],["2025-02-14",39494.03,40751.81,38990.93,39661.74,106800],["2025-02-17",39829.44,40248.7,39326.33,39326.33,97100],["2025-02-18",39410.18,39577.89,38739.37,39326.33,89100],["2025-02-19",40080.99,40416.4,38823.22,38823.22,75000],["2025-02-20",39242.48,39829.44,39158.63,39326.33,59700],["2025-02-21",39326.33,39326.33,38655.52,38990.93,58200],["2025-02-24",38990.93,41003.36,38990.93,40248.7,161000],["2025-02-25",40248.7,40667.95,39829.44,40667.95,76600],["2025-02-26",40667.95,43183.5,40667.95,40919.51,241200],["2025-02-27",41758.02,41758.02,40080.99,40416.4,79300],["2025-02-28",40416.4,40416.4,38907.07,38990.93,137400],["2025-03-03",39074.78,39074.78,37733.15,38152.41,115600],["2025-03-04",38236.26,38236.26,37146.19,37733.15,67800],["2025-03-05",37733.15,38152.41,36726.94,36810.79,65100],["2025-03-06",37230.04,37481.6,35636.87,36307.68,166300],["2025-03-07",36307.68,36894.64,35720.72,36810.79,74700],["2025-03-10",36894.64,37733.15,36559.23,37146.19,59900],["2025-03-11",37230.04,37230.04,36475.38,37230.04,40500],["2025-03-12",36978.49,37230.04,36056.12,36056.12,33000],["2025-03-13",36559.23,37984.71,36559.23,36810.79,48600],["2025-03-14",37313.9,37649.3,37062.34,37649.3,26600],["2025-03-17",37733.15,37733.15,36978.49,36978.49,12900],["2025-03-18",37313.9,39074.78,36726.94,37313.9,27800],["2025-03-19",36978.49,36978.49,36643.08,36894.64,12000],["2025-03-20",36643.08,37230.04,35888.42,36475.38,39800],["2025-03-21",36894.64,36894.64,35972.27,36056.12,25100],["2025-03-24",36139.98,36139.98,30773.48,34379.1,95100],["2025-03-25",33959.84,34546.8,33540.58,33708.28,29400],["2025-03-26",34379.1,35133.76,34379.1,34379.1,19900],["2025-03-27",34714.5,35133.76,34379.1,34798.35,25200],["2025-03-28",34798.35,34798.35,34462.95,34714.5,11500],["2025-03-31",34630.65,34798.35,33540.58,33708.28,26700],["2025-04-01",34211.39,34211.39,33456.73,33792.14,27500],["2025-04-02",33624.43,34798.35,33624.43,34798.35,53500],["2025-04-03",33959.84,33959.84,29180.31,29348.01,135300],["2025-04-04",29431.86,30605.78,25993.95,29515.71,54200],["2025-04-08",29515.71,29515.71,25993.95,26748.61,138100],["2025-04-09",26664.76,27251.72,23059.15,26497.06,74500],["2025-04-10",30018.82,30102.67,30018.82,30102.67,18600],["2025-04-11",33037.47,33456.73,30354.23,31360.44,68900],["2025-04-14",31612.0,32534.36,31612.0,32198.96,49500],["2025-04-15",32198.96,32282.81,31192.74,31863.55,52700],["2025-04-16",31863.55,31863.55,31025.04,31025.04,41100],["2025-04-17",31192.74,31192.74,29851.12,30605.78,17800],["2025-04-18",31444.29,32702.07,31444.29,31779.7,44800],["2025-04-21",31947.4,32282.81,31360.44,31695.85,16500],["2025-04-22",32366.66,34043.69,31025.04,31695.85,165000],["2025-04-23",32702.07,32785.92,31863.55,32031.25,41900],["2025-04-24",32198.96,35888.42,32198.96,33205.18,66900],["2025-04-25",33540.58,33875.99,32785.92,32785.92,34800],["2025-04-28",33121.32,33205.18,32366.66,32450.51,39400],["2025-04-29",32450.51,32869.77,32282.81,32366.66,21400],["2025-05-05",32450.51,33708.28,32198.96,33372.88,96600],["2025-05-06",33959.84,35133.76,33875.99,34882.2,118800],["2025-05-07",34630.65,35888.42,34630.65,35217.61,65800],["2025-05-08",35553.02,35553.02,34379.1,34714.5,32200],["2025-05-09",34379.1,34966.06,34379.1,34630.65,26600],["2025-05-12",33624.43,34127.54,32534.36,32702.07,228400],["2025-05-13",33037.47,34127.54,32702.07,33540.58,116800],["2025-05-14",33540.58,34379.1,33372.88,34211.39,238500],["2025-05-15",33959.84,35049.91,33540.58,34966.06,251700],["2025-05-16",35217.61,35469.16,34295.24,35049.91,187800],["2025-05-19",34798.35,38571.67,34714.5,36475.38,213700],["2025-05-20",36056.12,37733.15,36056.12,37313.9,197700],["2025-05-21",37230.04,37397.75,35636.87,37230.04,202700],["2025-05-22",36894.64,38068.56,36307.68,37733.15,231000],["2025-05-23",37062.34,37733.15,36726.94,36726.94,50500],["2025-05-26",37062.34,37062.34,35217.61,36056.12,92100],["2025-05-27",36056.12,37733.15,35972.27,36643.08,45700],["2025-05-28",36726.94,36726.94,36139.98,36307.68,44300],["2025-05-29",36391.53,36475.38,35804.57,35804.57,29300],["2025-05-30",35636.87,35888.42,35553.02,35720.72,36800],["2025-06-02",36056.12,36894.64,35636.87,36894.64,69700],["2025-06-03",36726.94,37062.34,36391.53,36559.23,39800],["2025-06-04",36726.94,36894.64,36223.83,36475.38,42100],["2025-06-05",36559.23,36643.08,35972.27,36056.12,22100],["2025-06-06",35804.57,36056.12,35301.46,35720.72,21000],["2025-06-09",35720.72,37733.15,35720.72,36559.23,69600],["2025-06-10",36894.64,36978.49,36223.83,36559.23,29300],["2025-06-11",36894.64,37146.19,36559.23,37062.34,36200],["2025-06-12",37313.9,38403.97,37230.04,37733.15,86600],["2025-06-13",37230.04,37649.3,36810.79,36810.79,39300],["2025-06-16",36056.12,37313.9,36056.12,37146.19,27600],["2025-06-17",37146.19,37481.6,36894.64,37146.19,32400],["2025-06-18",37733.15,37733.15,37062.34,37313.9,17200],["2025-06-19",37146.19,37230.04,36894.64,36894.64,20300],["2025-06-20",36810.79,36894.64,35804.57,36056.12,39400],["2025-06-23",35804.57,36307.68,35301.46,36139.98,29300],["2025-06-24",36726.94,36726.94,35888.42,36307.68,21800],["2025-06-25",36056.12,36894.64,36056.12,36894.64,71500],["2025-06-26",36307.68,37313.9,35469.16,36559.23,60800],["2025-06-27",37313.9,37313.9,36643.08,36894.64,33900],["2025-06-30",37733.15,37733.15,36475.38,36726.94,60800],["2025-07-01",36810.79,36810.79,35804.57,36139.98,70900],["2025-07-02",36810.79,36810.79,36056.12,36223.83,50000],["2025-07-03",36475.38,36978.49,36223.83,36643.08,47900],["2025-07-04",37230.04,37230.04,36307.68,36559.23,33500],["2025-07-07",36559.23,36810.79,36559.23,36643.08,33500],["2025-07-08",36894.64,36978.49,36559.23,36810.79,58500],["2025-07-09",36726.94,37733.15,36726.94,37481.6,117800],["2025-07-10",37313.9,37649.3,37313.9,37481.6,47400],["2025-07-11",37733.15,39074.78,37733.15,38403.97,182200],["2025-07-14",38739.37,39242.48,38403.97,38823.22,86100],["2025-07-15",38823.22,39158.63,38571.67,38571.67,55400],["2025-07-16",38571.67,38823.22,38152.41,38487.82,45900],["2025-07-17",38236.26,38823.22,38152.41,38320.11,42900],["2025-07-18",38571.67,38655.52,38320.11,38487.82,39900],["2025-07-21",39410.18,39410.18,38571.67,38823.22,123700],["2025-07-22",39078.94,39607.03,36966.57,38110.77,107100],["2025-07-23",38902.91,38902.91,37406.64,37494.66,62600],["2025-07-24",38726.88,38726.88,37230.61,37318.63,75200],["2025-07-25",38286.8,38286.8,35206.25,37230.61,104400],["2025-07-28",37318.63,37758.71,36438.47,36438.47,90300],["2025-07-29",36438.47,36878.55,33886.02,33974.03,113100],["2025-07-30",35030.22,35030.22,34238.08,34678.16,81900],["2025-07-31",34502.13,35382.28,34502.13,35118.24,53500],["2025-08-01",35030.22,35206.25,34590.14,34766.18,42800],["2025-08-04",35206.25,35294.27,34590.14,35206.25,35200],["2025-08-05",35910.38,35910.38,35030.22,35030.22,38800],["2025-08-06",35206.25,35206.25,34678.16,35206.25,28600],["2025-08-07",35118.24,35294.27,34854.19,35206.25,73800],["2025-08-08",35206.25,35206.25,34854.19,35118.24,41000],["2025-08-11",35118.24,35118.24,34766.18,35030.22,22100],["2025-08-12",34766.18,35030.22,34590.14,34766.18,36000],["2025-08-13",34854.19,34942.21,34502.13,34678.16,34100],["2025-08-14",36086.41,36086.41,34326.1,34678.16,44600],["2025-08-15",34678.16,34678.16,33974.03,34238.08,60200],["2025-08-18",34326.1,34326.1,33974.03,34238.08,27000],["2025-08-19",34238.08,34238.08,33709.99,33886.02,31900],["2025-08-20",33886.02,33974.03,33005.86,33005.86,32000],["2025-08-21",33974.03,34150.07,33269.91,33445.94,23100],["2025-08-22",33445.94,33886.02,32917.85,33005.86,50300],["2025-08-25",32917.85,33269.91,32741.82,33005.86,9700],["2025-08-26",33005.86,33181.89,32653.8,33181.89,18500],["2025-08-27",33181.89,33445.94,33181.89,33445.94,14400],["2025-08-28",33269.91,33445.94,33093.88,33357.92,5500],["2025-08-29",33445.94,34326.1,33445.94,34062.05,35500],["2025-09-03",33974.03,34590.14,33974.03,34414.11,11900],["2025-09-04",34326.1,34678.16,33445.94,34238.08,6200],["2025-09-05",34326.1,34502.13,33886.02,33886.02,9100],["2025-09-08",34326.1,34326.1,33709.99,33974.03,2800],["2025-09-09",33533.96,34150.07,33533.96,33886.02,25900],["2025-09-10",33886.02,33974.03,33533.96,33709.99,2700],["2025-09-11",33533.96,33798.0,33269.91,33798.0,6900],["2025-09-12",33798.0,34326.1,33798.0,34238.08,4200],["2025-09-15",34062.05,34238.08,33798.0,34062.05,10900],["2025-09-16",33886.02,34238.08,33886.02,33974.03,9300],["2025-09-17",33886.02,33886.02,33621.97,33621.97,8400],["2025-09-18",33798.0,33886.02,33445.94,33445.94,7800],["2025-09-19",33533.96,34150.07,33269.91,34150.07,12700],["2025-09-22",33445.94,34326.1,32477.77,33269.91,4000],["2025-09-23",32829.83,34062.05,32125.71,33357.92,52800],["2025-09-24",32653.8,33269.91,32653.8,33005.86,4900],["2025-09-25",33005.86,33181.89,33005.86,33181.89,2900],["2025-09-26",33445.94,33709.99,33093.88,33445.94,4700],["2025-09-29",33269.91,33709.99,32917.85,32917.85,14300],["2025-09-30",32565.78,32917.85,32037.69,32037.69,66100],["2025-10-01",32125.71,32829.83,32125.71,32565.78,4800],["2025-10-02",32565.78,32565.78,32125.71,32389.75,3700],["2025-10-03",32213.72,32213.72,31773.64,32213.72,10700],["2025-10-06",32037.69,32301.74,32037.69,32301.74,12200],["2025-10-07",32125.71,32653.8,32037.69,32125.71,11800],["2025-10-08",32565.78,32565.78,32125.71,32389.75,7100],["2025-10-09",32389.75,33005.86,32389.75,32741.82,3000],["2025-10-10",32389.75,32653.8,32213.72,32565.78,12800],["2025-10-13",32301.74,32477.77,32125.71,32477.77,14000],["2025-10-14",32565.78,32565.78,32125.71,32213.72,8600],["2025-10-15",32301.74,32301.74,32037.69,32125.71,4500],["2025-10-16",32125.71,32213.72,32037.69,32213.72,9800],["2025-10-17",32213.72,32301.74,32213.72,32301.74,7100],["2025-10-20",32301.74,32389.75,31509.6,31509.6,24900],["2025-10-21",31773.64,31773.64,31421.58,31685.63,18700],["2025-10-22",31773.64,31773.64,30805.47,31509.6,8800],["2025-10-23",31603.66,31603.66,29096.86,29096.86,72100],["2025-10-24",30887.43,30887.43,29275.92,29454.97,24600],["2025-10-27",29723.56,30350.26,29544.5,29544.5,11600],["2025-10-28",29813.09,29813.09,29096.86,29813.09,35200],["2025-10-29",29544.5,30260.73,29544.5,29723.56,21900],["2025-10-30",29813.09,29902.62,29634.03,29902.62,3200],["2025-10-31",30081.68,30260.73,29544.5,29544.5,14500],["2025-11-03",29365.45,29992.15,29365.45,29365.45,9600],["2025-11-04",29544.5,29544.5,28917.8,29454.97,16300],["2025-11-05",29902.62,29902.62,28917.8,28917.8,11500],["2025-11-06",29275.92,29275.92,29275.92,29275.92,2900],["2025-11-07",29544.5,29723.56,28649.21,28917.8,9000],["2025-11-10",29813.09,29813.09,29007.33,29365.45,4700],["2025-11-11",28828.27,29544.5,28649.21,28917.8,5100],["2025-11-12",29275.92,29275.92,29096.86,29275.92,3400],["2025-11-13",29275.92,29365.45,29096.86,29186.39,3900],["2025-11-14",29275.92,29634.03,29186.39,29544.5,5600],["2025-11-17",29544.5,29813.09,29454.97,29454.97,13900],["2025-11-18",29454.97,29813.09,29365.45,29634.03,5800],["2025-11-19",29813.09,29902.62,29544.5,29634.03,7500],["2025-11-20",29634.03,29813.09,29544.5,29544.5,8600],["2025-11-21",29096.86,29454.97,29096.86,29186.39,15800],["2025-11-24",29186.39,29186.39,28649.21,28649.21,21800],["2025-11-25",28828.27,29096.86,28649.21,28738.74,11100],["2025-11-26",28649.21,29634.03,28649.21,29096.86,8100],["2025-11-27",29096.86,29096.86,28917.8,28917.8,900],["2025-11-28",28917.8,28917.8,28649.21,28649.21,3100],["2025-12-01",28649.21,28828.27,28649.21,28828.27,5800],["2025-12-02",28291.1,28738.74,27485.34,27485.34,32700],["2025-12-03",28201.57,28559.69,28201.57,28559.69,3000],["2025-12-04",28559.69,28559.69,28470.16,28470.16,13200],["2025-12-05",28470.16,28559.69,28380.63,28470.16,1800],["2025-12-08",28470.16,28470.16,28201.57,28201.57,4000],["2025-12-09",28201.57,28201.57,28022.51,28112.04,5400],["2025-12-10",28112.04,28917.8,28112.04,28201.57,4900],["2025-12-11",29007.33,29007.33,28649.21,28649.21,1800],["2025-12-12",28649.21,28649.21,27843.46,27843.46,3300],["2025-12-15",28201.57,28201.57,26858.64,26858.64,9600],["2025-12-16",27753.93,27753.93,26948.17,27664.4,7000],["2025-12-17",27395.81,27485.34,27127.23,27306.28,4500],["2025-12-18",27306.28,27485.34,27037.7,27485.34,3100],["2025-12-19",27306.28,27306.28,27306.28,27306.28,900],["2025-12-22",27395.81,27843.46,27395.81,27753.93,6000],["2025-12-23",27932.98,27932.98,27574.87,27574.87,4600],["2025-12-24",27664.4,27664.4,27306.28,27306.28,7100],["2025-12-25",27395.81,27395.81,27037.7,27395.81,6700],["2025-12-26",27216.75,27395.81,27216.75,27395.81,5600],["2025-12-29",27395.81,27664.4,27306.28,27664.4,3200],["2025-12-30",27395.81,27753.93,27395.81,27753.93,6300],["2025-12-31",27753.93,28380.63,27753.93,28201.57,8200],["2026-01-05",28022.51,28112.04,27037.7,27037.7,31300],["2026-01-06",27037.7,27395.81,27037.7,27395.81,10500],["2026-01-07",27753.93,27753.93,27216.75,27574.87,11300],["2026-01-08",27574.87,27753.93,27574.87,27753.93,10100],["2026-01-09",27664.4,28201.57,27664.4,27932.98,14700],["2026-01-12",28022.51,29544.5,28022.51,29365.45,38200],["2026-01-13",28649.21,29723.56,28201.57,29544.5,15700],["2026-01-14",29365.45,29544.5,29186.39,29544.5,21200],["2026-01-15",29723.56,31693.19,29723.56,31693.19,63900],["2026-01-16",31693.19,31693.19,30618.85,30887.43,13900],["2026-01-19",31245.55,31514.14,30618.85,31245.55,19500],["2026-01-20",31066.49,31245.55,30529.32,31066.49,27100],["2026-01-21",31066.49,35542.93,30618.85,35542.93,835700],["2026-01-22",35542.93,40198.43,35542.93,36617.28,134200],["2026-01-23",38049.74,39840.31,35095.29,35363.87,140500],["2026-01-26",34916.23,36080.1,33125.65,33931.41,79800],["2026-01-27",33931.41,34379.06,33125.65,33573.3,58200],["2026-01-28",33483.77,34379.06,32857.07,32946.6,81100],["2026-01-29",33125.65,33841.88,32946.6,33125.65,38800],["2026-01-30",33483.77,35005.76,32588.48,33931.41,98900],["2026-02-02",33931.41,33931.41,33036.13,33483.77,86500],["2026-02-03",33483.77,35811.52,33036.13,34647.64,127200],["2026-02-04",34200.0,35095.29,33931.41,35095.29,42700],["2026-02-05",34468.59,35184.82,33752.36,34110.47,92600],["2026-02-06",33573.3,34110.47,33215.18,33752.36,67400],["2026-02-09",33752.36,34558.12,33573.3,34289.53,36400],["2026-02-10",34468.59,35095.29,34379.06,34737.17,56700],["2026-02-11",34737.17,35005.76,34020.94,34468.59,31800],["2026-02-12",34289.53,34558.12,34020.94,34379.06,25300],["2026-02-13",34289.53,34558.12,33841.88,34200.0,49800],["2026-02-23",34200.0,35811.52,34020.94,35453.4,52000],["2026-02-24",35453.4,35901.05,34916.23,35363.87,25500],["2026-02-25",35542.93,35542.93,34737.17,35363.87,61600],["2026-02-26",35184.82,35542.93,33931.41,34737.17,76200],["2026-02-27",34468.59,34826.7,34200.0,34558.12,38500],["2026-03-02",35811.52,35811.52,33304.71,34200.0,111700],["2026-03-03",34200.0,34916.23,33931.41,34110.47,50800],["2026-03-04",34110.47,34647.64,32230.37,33304.71,113600],["2026-03-05",33215.18,33662.83,33125.65,33483.77,37400],["2026-03-06",33483.77,33483.77,32409.42,32678.01,37600],["2026-03-09",32230.37,32230.37,29096.86,30439.79,116800],["2026-03-10",31335.08,32678.01,31335.08,32678.01,19100],["2026-03-11",32946.6,32946.6,32140.84,32588.48,17500],["2026-03-12",31782.72,32230.37,31782.72,32140.84,10200],["2026-03-13",31961.78,32230.37,31603.66,31603.66,8200],["2026-03-16",31693.19,32946.6,31693.19,32857.07,55300],["2026-03-17",33125.65,34020.94,33125.65,33841.88,73600],["2026-03-18",34200.0,34468.59,33573.3,34468.59,39800],["2026-03-19",34020.94,34020.94,33125.65,33304.71,9200],["2026-03-20",33215.18,33931.41,33125.65,33394.24,10000],["2026-03-23",32319.9,32678.01,32230.37,32319.9,26200],["2026-03-24",32409.42,33215.18,32230.37,32230.37,27400],["2026-03-25",32767.54,33483.77,32767.54,33125.65,19100],["2026-03-26",33125.65,33125.65,32409.42,33125.65,16000],["2026-03-27",32588.48,32678.01,32230.37,32678.01,4300],["2026-03-30",32140.84,32319.9,31961.78,32230.37,9900],["2026-03-31",32140.84,32498.95,32140.84,32230.37,23100],["2026-04-01",32230.37,33125.65,32140.84,32319.9,32400],["2026-04-02",32857.07,32857.07,32230.37,32230.37,13200],["2026-04-03",32230.37,32678.01,32051.31,32051.31,15100],["2026-04-06",32140.84,32140.84,31335.08,32140.84,15600],["2026-04-07",31872.25,32230.37,31514.14,32051.31,5200],["2026-04-08",32140.84,33036.13,32140.84,32857.07,9600],["2026-04-09",32857.07,32946.6,32588.48,32767.54,3400],["2026-04-10",32767.54,32767.54,32678.01,32767.54,1900],["2026-04-13",32767.54,32767.54,31961.78,32230.37,3700],["2026-04-14",32678.01,32678.01,32588.48,32678.01,4900],["2026-04-15",32767.54,33036.13,32588.48,32946.6,2400],["2026-04-16",32946.6,32946.6,31961.78,32767.54,7600],["2026-04-17",32498.95,33483.77,32498.95,33125.65,32900],["2026-04-20",33125.65,33125.65,32588.48,32857.07,17700],["2026-04-21",32857.07,33125.65,32230.37,32588.48,9000],["2026-04-22",33394.24,33394.24,32857.07,33125.65,14500],["2026-04-23",33125.65,33394.24,32678.01,32678.01,20400],["2026-04-24",32946.6,33036.13,32230.37,32230.37,18200],["2026-04-28",32319.9,33036.13,32230.37,32588.48,8300],["2026-04-29",32319.9,32767.54,32319.9,32678.01,6500],["2026-05-04",32409.42,33036.13,32409.42,32678.01,21000],["2026-05-05",32678.01,32678.01,32230.37,32588.48,28300],["2026-05-06",32409.42,32857.07,32230.37,32767.54,3200],["2026-05-07",32498.95,33125.65,32230.37,32230.37,9700],["2026-05-08",32588.48,32588.48,32230.37,32498.95,5800],["2026-05-11",33036.13,33036.13,31961.78,32051.31,26400],["2026-05-12",31872.25,32051.31,31335.08,31872.25,25400],["2026-05-13",31782.72,31961.78,29992.15,30350.26,44700],["2026-05-14",31156.02,31335.08,30439.79,30976.96,15000],["2026-05-15",31066.49,31245.55,30887.43,30976.96,17200],["2026-05-18",31335.08,31335.08,30439.79,30887.43,10100],["2026-05-19",30976.96,30976.96,30171.2,30708.38,45500],["2026-05-20",30708.38,30887.43,30260.73,30439.79,8300],["2026-05-21",30529.32,30529.32,30439.79,30439.79,5300],["2026-05-22",30976.96,30976.96,29544.5,30350.26,23600],["2026-05-25",30260.73,30529.32,30260.73,30529.32,4800],["2026-05-26",30887.43,30887.43,30529.32,30618.85,8200],["2026-05-27",30887.43,30887.43,30171.2,30171.2,20800],["2026-05-28",30260.73,30708.38,30260.73,30439.79,20100],["2026-05-29",30171.2,30439.79,29813.09,30081.68,2300],["2026-06-01",30260.73,30976.96,30260.73,30976.96,3400],["2026-06-02",30439.79,30439.79,30350.26,30350.26,3900],["2026-06-03",30618.85,30618.85,30350.26,30439.79,5000],["2026-06-04",30350.26,30529.32,30260.73,30260.73,5400],["2026-06-05",30887.43,31872.25,30797.91,31514.14,13500],["2026-06-08",31872.25,34020.94,31872.25,33394.24,97300],["2026-06-09",34020.94,34020.94,32946.6,33483.77,37000],["2026-06-10",33662.83,33662.83,32409.42,32946.6,20100],["2026-06-11",32857.07,33125.65,32230.37,32767.54,15500],["2026-06-12",32857.07,33125.65,32588.48,32588.48,13100],["2026-06-15",32857.07,33125.65,32857.07,33125.65,9800],["2026-06-16",33125.65,33304.71,32946.6,33215.18,11400],["2026-06-17",33036.13,34468.59,33036.13,34110.47,27200],["2026-06-18",34379.06,34468.59,33841.88,34020.94,15300],["2026-06-19",33931.41,34468.59,33125.65,34110.47,25800],["2026-06-22",34110.47,34200.0,33841.88,34020.94,18100],["2026-06-23",33841.88,34110.47,33841.88,34110.47,10200],["2026-06-24",34020.94,34020.94,33662.83,34020.94,11500],["2026-06-25",33841.88,34826.7,33841.88,34737.17,39100],["2026-06-26",34826.7,35363.87,34468.59,34916.23,28000],["2026-06-29",35184.82,35542.93,35005.76,35363.87,11700],["2026-06-30",35274.35,35363.87,34916.23,35005.76,13400],["2026-07-01",35095.29,35095.29,34647.64,34916.23,10400],["2026-07-02",35005.76,35274.35,34826.7,34916.23,16500],["2026-07-03",34916.23,35005.76,34737.17,34737.17,9500],["2026-07-06",34916.23,34916.23,34289.53,34379.06,10400],["2026-07-07",34020.94,34468.59,33931.41,34110.47,17900],["2026-07-08",34020.94,34647.64,34020.94,34558.12,17100],["2026-07-09",34468.59,34737.17,33931.41,34200.0,20400],["2026-07-10",34200.0,34200.0,33215.18,33215.18,25300],["2026-07-13",33752.36,33752.36,32946.6,33573.3,15600],["2026-07-14",33573.3,33841.88,33394.24,33483.77,7400],["2026-07-15",33483.77,33662.83,33304.71,33662.83,10300],["2026-07-16",33573.3,33841.88,33394.24,33841.88,26900],["2026-07-17",33573.3,34916.23,33573.3,34110.47,16900],["2026-07-20",34558.12,34558.12,33483.77,33662.83,16600],["2026-07-21",33215.18,33215.18,33125.65,33125.65,6600],["2026-07-22",33125.65,33125.65,32857.07,33125.65,25700],["2026-07-23",33662.83,33662.83,32678.01,33036.13,26400],["2026-07-24",33036.13,33215.18,32767.54,33215.18,43200],["2026-07-27",33215.18,33662.83,32230.37,32230.37,34600],["2026-07-28",32857.07,33125.65,32678.01,32767.54,42500],["2026-07-29",33304.71,33304.71,32857.07,32857.07,23100],["2026-07-30",33125.65,33483.77,32946.6,33215.18,53000],["2026-07-31",33573.3,34558.12,33573.3,34468.59,62700],["2026-08-03",34800.0,36000.0,33600.0,34000.0,34200],["2026-08-04",34000.0,34000.0,32800.0,33800.0,68700],["2026-08-05",33300.0,33300.0,33000.0,33300.0,23100],["2026-08-06",32900.0,33600.0,32800.0,32800.0,30000],["2026-08-07",33300.0,33300.0,32700.0,32800.0,21000],["2026-08-10",32800.0,33700.0,32400.0,33400.0,25000],["2026-08-11",32800.0,34000.0,32500.0,33200.0,24200],["2026-08-12",33300.0,33300.0,33000.0,33300.0,9900],["2026-08-13",33000.0,33400.0,33000.0,33300.0,9300],["2026-08-14",32900.0,33200.0,32700.0,33100.0,22800],["2026-08-17",33100.0,33200.0,32800.0,33100.0,10001],["2026-08-18",33000.0,33400.0,33000.0,33400.0,13400],["2026-08-19",33100.0,33600.0,33000.0,33400.0,9900],["2026-08-20",33300.0,34200.0,33300.0,34100.0,46700],["2026-08-21",33900.0,34900.0,33900.0,34700.0,40800],["2026-08-24",34700.0,35500.0,34700.0,35200.0,27100],["2026-08-25",35200.0,35400.0,34500.0,34800.0,30200],["2026-08-26",35000.0,35100.0,34800.0,35100.0,12000],["2026-08-27",35100.0,35100.0,34900.0,34900.0,5300],["2026-08-28",35000.0,35000.0,34200.0,34200.0,13700],["2026-09-03",34200.0,34200.0,33900.0,34200.0,7000],["2026-09-04",33900.0,34200.0,33800.0,34200.0,10100],["2026-09-07",34100.0,34100.0,33800.0,34000.0,11500],["2026-09-08",33900.0,34000.0,33800.0,34000.0,10500],["2026-09-09",34000.0,34000.0,33700.0,33800.0,24400],["2026-09-10",33900.0,33900.0,33600.0,33600.0,5900],["2026-09-11",33600.0,33700.0,33500.0,33500.0,13200],["2026-09-14",33700.0,33800.0,33000.0,33000.0,12300],["2026-09-15",33200.0,33600.0,33000.0,33300.0,15900],["2026-09-16",33200.0,33200.0,32900.0,33100.0,9000],["2026-09-17",33000.0,33400.0,33000.0,33200.0,18600],["2026-09-18",33200.0,33200.0,33100.0,33200.0,31200],["2026-09-21",33600.0,33800.0,33000.0,33200.0,9000],["2026-09-22",33200.0,33300.0,33000.0,33300.0,10500],["2026-09-23",33100.0,33500.0,33000.0,33000.0,9300],["2026-09-24",33300.0,33900.0,32700.0,33000.0,28900],["2026-09-25",32800.0,33000.0,32800.0,33000.0,6300],["2026-09-28",33000.0,33400.0,32800.0,33100.0,9200],["2026-09-29",32900.0,33100.0,32800.0,33000.0,8100],["2026-09-30",32900.0,33000.0,32800.0,33000.0,13100],["2026-10-01",33200.0,33500.0,33000.0,33500.0,32100],["2026-10-02",33800.0,34500.0,33700.0,34200.0,56500],["2026-10-05",34100.0,34800.0,34000.0,34100.0,47500],["2026-10-06",34100.0,34600.0,33500.0,34100.0,23900],["2026-10-07",34100.0,34100.0,33600.0,33800.0,26400],["2026-10-08",33700.0,34300.0,33700.0,33900.0,21500],["2026-10-09",34000.0,37600.0,34000.0,36900.0,147700],["2026-10-12",36700.0,38200.0,36400.0,37500.0,47800]]}