{"sym":"SGN","index":false,"bars":[["2015-12-10",21920.6,21920.6,21920.6,21920.6,11300],["2015-12-11",21951.92,21951.92,21920.6,21920.6,2900],["2015-12-14",21920.6,21920.6,21920.6,21920.6,400],["2015-12-15",21920.6,21920.6,21920.6,21920.6,2800],["2015-12-16",21920.6,21920.6,21920.6,21920.6,3000],["2015-12-17",21920.6,21920.6,21920.6,21920.6,0],["2015-12-18",23486.36,23486.36,23486.36,23486.36,3900],["2015-12-21",22233.75,22233.75,20041.69,22171.12,2300],["2015-12-22",22546.91,22860.06,22546.91,22860.06,2700],["2015-12-23",22546.91,22546.91,22077.18,22077.18,600],["2015-12-24",22546.91,22860.06,22546.91,22860.06,4200],["2015-12-25",22860.06,23486.36,22860.06,22860.06,2200],["2015-12-28",22546.91,24425.81,22546.91,24425.81,3800],["2015-12-29",24425.81,24425.81,24425.81,24425.81,700],["2015-12-30",24738.97,24895.54,24738.97,24895.54,2100],["2015-12-31",25208.69,25208.69,24425.81,24425.81,1400],["2016-01-04",24425.81,25365.27,24425.81,25365.27,1900],["2016-01-05",24645.02,24645.02,24645.02,24645.02,0],["2016-01-06",24738.97,24738.97,24738.97,24738.97,800],["2016-01-07",24582.39,24582.39,23486.36,24551.07,3500],["2016-01-08",23642.94,23642.94,23486.36,23486.36,1600],["2016-01-11",24738.97,24738.97,23799.51,23799.51,600],["2016-01-12",23486.36,24582.39,23486.36,24425.81,2000],["2016-01-13",23486.36,23486.36,23486.36,23486.36,300],["2016-01-14",23486.36,23486.36,23486.36,23486.36,0],["2016-01-15",23486.36,23486.36,23486.36,23486.36,300],["2016-01-18",23486.36,23486.36,23486.36,23486.36,100],["2016-01-19",23486.36,23486.36,23486.36,23486.36,0],["2016-01-20",23486.36,23486.36,23486.36,23486.36,400],["2016-01-21",23486.36,23486.36,23486.36,23486.36,200],["2016-01-22",23486.36,23486.36,23486.36,23486.36,0],["2016-01-25",23486.36,23486.36,23486.36,23486.36,100],["2016-01-26",23486.36,23486.36,23486.36,23486.36,0],["2016-01-27",23486.36,23486.36,23486.36,23486.36,0],["2016-01-28",23486.36,23486.36,23486.36,23486.36,0],["2016-01-29",22546.91,22546.91,22233.75,22233.75,300],["2016-02-01",22546.91,22546.91,22546.91,22546.91,1100],["2016-02-02",21920.6,21920.6,21920.6,21920.6,200],["2016-02-03",21920.6,21920.6,21920.6,21920.6,0],["2016-02-04",21920.6,21920.6,21920.6,21920.6,100],["2016-02-05",21920.6,21920.6,21920.6,21920.6,0],["2016-02-15",21920.6,21920.6,21920.6,21920.6,0],["2016-02-16",22233.75,22233.75,22233.75,22233.75,2000],["2016-02-17",22233.75,22233.75,22233.75,22233.75,0],["2016-02-18",22233.75,22233.75,21294.3,21294.3,1000],["2016-02-19",21920.6,21920.6,21920.6,21920.6,100],["2016-02-22",21920.6,21920.6,21920.6,21920.6,2600],["2016-02-23",21920.6,21920.6,21920.6,21920.6,2000],["2016-02-24",18632.51,19258.81,18632.51,19102.24,1100],["2016-02-25",18914.35,18914.35,18914.35,18914.35,0],["2016-02-26",18914.35,18914.35,18914.35,18914.35,0],["2016-02-29",20354.84,20354.84,20354.84,20354.84,400],["2016-03-01",21294.3,21920.6,21294.3,21920.6,200],["2016-03-02",22860.06,22860.06,22860.06,22860.06,100],["2016-03-03",22860.06,22860.06,22860.06,22860.06,0],["2016-03-04",21294.3,21764.03,21294.3,21764.03,1400],["2016-03-07",19571.97,21920.6,19571.97,21920.6,200],["2016-03-08",21764.03,21764.03,21764.03,21764.03,200],["2016-03-09",21920.6,21920.6,21920.6,21920.6,187],["2016-03-10",21920.6,21920.6,21920.6,21920.6,0],["2016-03-11",21544.82,21920.6,19415.39,19415.39,400],["2016-03-14",21607.45,21920.6,21607.45,21607.45,2007],["2016-03-15",21607.45,21607.45,21607.45,21607.45,200],["2016-03-16",21607.45,21607.45,21294.3,21294.3,800],["2016-03-17",21388.24,21388.24,21388.24,21388.24,0],["2016-03-18",21607.45,21607.45,21294.3,21294.3,300],["2016-03-21",21513.51,21513.51,21513.51,21513.51,0],["2016-03-22",21294.3,22515.59,21294.3,22515.59,3600],["2016-03-23",21920.6,21920.6,21920.6,21920.6,800],["2016-03-24",21920.6,21920.6,21920.6,21920.6,0],["2016-03-25",22703.48,23173.21,22703.48,23173.21,3800],["2016-03-28",22703.48,23799.51,22703.48,23486.36,700],["2016-03-29",23486.36,26899.71,23486.36,24112.66,3650],["2016-03-30",25741.05,25741.05,21607.45,21607.45,5500],["2016-03-31",23548.99,24425.81,22233.75,22233.75,5200],["2016-04-01",24425.81,27212.86,24425.81,25052.12,3709],["2016-04-04",26210.78,26523.93,26210.78,26523.93,700],["2016-04-05",26304.72,30062.54,26304.72,29123.09,3700],["2016-04-06",28809.93,28809.93,28809.93,28809.93,200],["2016-04-07",28183.63,28183.63,28183.63,28183.63,800],["2016-04-08",28183.63,28496.78,28027.06,28183.63,2700],["2016-04-11",30062.54,30062.54,29436.24,29436.24,1700],["2016-04-12",29749.39,29749.39,29123.09,29123.09,3600],["2016-04-13",29217.03,29217.03,29123.09,29123.09,200],["2016-04-14",27244.18,27244.18,26304.72,26304.72,1600],["2016-04-15",26931.03,26931.03,26743.13,26774.45,2400],["2016-04-19",26054.2,26054.2,26054.2,26054.2,1000],["2016-04-20",25240.01,25240.01,25208.69,25208.69,800],["2016-04-21",25208.69,26617.87,25208.69,26617.87,1000],["2016-04-22",25678.42,25991.57,25521.84,25521.84,800],["2016-04-25",25647.1,25647.1,25647.1,25647.1,0],["2016-04-26",26461.3,28809.93,26304.72,26617.87,3800],["2016-04-27",26304.72,26304.72,26304.72,26304.72,300],["2016-04-28",26148.15,26148.15,26085.52,26116.83,1000],["2016-04-29",26304.72,28653.36,26304.72,28653.36,700],["2016-05-04",26680.5,26993.66,26680.5,26993.66,400],["2016-05-05",26837.08,26837.08,26837.08,26837.08,0],["2016-05-06",26617.87,26617.87,26555.24,26555.24,500],["2016-05-09",26586.56,26586.56,26586.56,26586.56,0],["2016-05-10",26586.56,27118.92,26586.56,26617.87,900],["2016-05-11",26711.82,26711.82,26711.82,26711.82,0],["2016-05-12",26711.82,26711.82,26711.82,26711.82,0],["2016-05-13",26931.03,26931.03,26931.03,26931.03,100],["2016-05-16",27870.48,27870.48,27870.48,27870.48,100],["2016-05-17",25678.42,27870.48,25678.42,27870.48,200],["2016-05-18",26774.45,26774.45,26774.45,26774.45,0],["2016-05-19",27244.18,27244.18,26931.03,26931.03,200],["2016-05-20",28496.78,29123.09,28496.78,28841.25,1500],["2016-05-23",30062.54,30688.84,29749.39,30688.84,2700],["2016-05-24",30250.43,30250.43,30250.43,30250.43,0],["2016-05-25",29749.39,29749.39,29749.39,29749.39,1600],["2016-05-26",27870.48,28809.93,27870.48,28809.93,1500],["2016-05-27",28214.95,29749.39,28214.95,29749.39,1600],["2016-05-30",29185.72,29185.72,28183.63,28183.63,600],["2016-05-31",29029.14,29029.14,29029.14,29029.14,9109],["2016-06-01",28809.93,28809.93,28809.93,28809.93,600],["2016-06-02",28653.36,28653.36,28653.36,28653.36,103],["2016-06-03",28653.36,31941.45,28653.36,31941.45,5500],["2016-06-06",34446.66,34446.66,30281.75,34446.66,450],["2016-06-07",31628.3,32567.75,31628.3,32567.75,2100],["2016-06-08",32254.6,32567.75,32254.6,32567.75,1200],["2016-06-09",34446.66,34446.66,34446.66,34446.66,100],["2016-06-10",34446.66,34446.66,34446.66,34446.66,0],["2016-06-13",33507.21,33507.21,32254.6,33507.21,1100],["2016-06-14",37725.68,37725.68,37681.86,37725.68,4630],["2016-06-15",39434.51,39434.51,39434.51,39434.51,100],["2016-06-16",39434.51,39872.67,39434.51,39872.67,1900],["2016-06-17",39872.67,39872.67,39434.51,39434.51,300],["2016-06-20",39434.51,39872.67,39434.51,39872.67,2400],["2016-06-21",39609.77,39609.77,39609.77,39609.77,30],["2016-06-22",39872.67,39872.67,39872.67,39872.67,300],["2016-06-23",38996.35,38996.35,38558.18,38558.18,300],["2016-06-24",38120.02,38120.02,32949.72,32949.72,2400],["2016-06-27",34658.55,34658.55,34658.55,34658.55,0],["2016-06-28",39434.51,39522.14,39434.51,39522.14,600],["2016-06-29",39522.14,39522.14,39522.14,39522.14,100],["2016-06-30",39522.14,39522.14,39522.14,39522.14,0],["2016-07-01",39434.51,39434.51,39434.51,39434.51,2000],["2016-07-04",38996.35,38996.35,38996.35,38996.35,100],["2016-07-05",39697.4,39697.4,39653.59,39653.59,1200],["2016-07-06",39653.59,40310.83,39653.59,40310.83,1500],["2016-07-07",39960.3,39960.3,39960.3,39960.3,0],["2016-07-08",39960.3,39960.3,39960.3,39960.3,0],["2016-07-11",40091.75,40310.83,40091.75,40310.83,1300],["2016-07-12",40748.99,41625.31,40748.99,41625.31,2700],["2016-07-13",41187.15,41187.15,41187.15,41187.15,0],["2016-07-14",40310.83,41625.31,40310.83,41625.31,900],["2016-07-15",40310.83,42063.47,40310.83,42063.47,800],["2016-07-18",41187.15,41187.15,41187.15,41187.15,1600],["2016-07-19",41187.15,41187.15,41187.15,41187.15,200],["2016-07-20",41187.15,41187.15,41187.15,41187.15,0],["2016-07-21",44254.28,44254.28,44254.28,44254.28,100],["2016-07-22",44254.28,44254.28,44254.28,44254.28,0],["2016-07-25",41406.23,41625.31,41406.23,41625.31,700],["2016-07-26",43816.12,43816.12,41625.31,41625.31,300],["2016-07-27",43071.24,43071.24,43071.24,43071.24,0],["2016-07-28",41625.31,41625.31,40748.99,41406.23,800],["2016-07-29",40310.83,40529.91,39434.51,40398.46,2100],["2016-08-01",40354.65,40354.65,40310.83,40310.83,1300],["2016-08-02",39916.48,39916.48,39872.67,39916.48,1100],["2016-08-03",39478.32,41625.31,39478.32,41625.31,8000],["2016-08-04",39434.51,39960.3,39434.51,39960.3,2500],["2016-08-05",39872.67,39872.67,39565.96,39872.67,3520],["2016-08-08",39741.22,39741.22,39741.22,39741.22,0],["2016-08-09",39653.59,40091.75,39478.32,40091.75,2640],["2016-08-10",39741.22,39785.04,39697.4,39697.4,2300],["2016-08-11",39872.67,40310.83,39785.04,40310.83,530],["2016-08-12",39785.04,39872.67,39785.04,39872.67,1300],["2016-08-15",39434.51,40091.75,39434.51,40091.75,1500],["2016-08-16",39653.59,39872.67,39653.59,39872.67,1900],["2016-08-17",40091.75,40310.83,39916.48,39916.48,460],["2016-08-18",40091.75,40748.99,40091.75,40748.99,3800],["2016-08-19",40310.83,40310.83,40310.83,40310.83,800],["2016-08-22",39785.04,40310.83,39785.04,40310.83,520],["2016-08-23",39872.67,40091.75,39872.67,40091.75,960],["2016-08-24",41625.31,45963.11,41625.31,45963.11,36300],["2016-08-25",45744.03,45744.03,45744.03,45744.03,0],["2016-08-26",50826.7,50826.7,40792.81,42107.29,1200],["2016-08-29",40968.07,42939.8,40968.07,42939.8,6400],["2016-08-30",43816.12,45130.6,43816.12,44473.36,7000],["2016-08-31",43859.94,45568.76,43859.94,45568.76,700],["2016-09-01",45305.87,45305.87,45305.87,45305.87,0],["2016-09-05",45963.11,45963.11,44254.28,44692.44,980],["2016-09-06",44692.44,44692.44,44517.18,44692.44,4200],["2016-09-07",44692.44,44692.44,44429.54,44692.44,4000],["2016-09-08",43816.12,45130.6,43816.12,45130.6,3980],["2016-09-09",44254.28,45130.6,44254.28,44692.44,3400],["2016-09-12",43816.12,44692.44,43816.12,44692.44,900],["2016-09-13",43859.94,45130.6,43859.94,45130.6,2200],["2016-09-14",45130.6,45700.21,45130.6,45700.21,4200],["2016-09-15",45130.6,45130.6,44692.44,45130.6,6300],["2016-09-16",45174.42,45568.76,45130.6,45174.42,3200],["2016-09-19",45130.6,45130.6,45130.6,45130.6,1000],["2016-09-20",45174.42,45174.42,45130.6,45130.6,9500],["2016-09-21",46006.92,46006.92,45130.6,45174.42,2500],["2016-09-22",45130.6,45349.68,45130.6,45349.68,2810],["2016-09-23",45130.6,45174.42,45130.6,45174.42,18000],["2016-09-26",45130.6,45174.42,42983.61,42983.61,4100],["2016-09-27",41625.31,45174.42,41625.31,45130.6,12700],["2016-09-28",42063.47,45130.6,42063.47,45130.6,4600],["2016-09-29",42282.55,44999.15,42282.55,44999.15,200],["2016-09-30",43816.12,43816.12,43816.12,43816.12,10000],["2016-10-03",43816.12,43816.12,43816.12,43816.12,40000],["2016-10-04",44254.28,44254.28,43816.12,44254.28,10000],["2016-10-05",43816.12,43816.12,43816.12,43816.12,5000],["2016-10-06",43816.12,43816.12,43772.3,43816.12,1310],["2016-10-07",43816.12,43816.12,43816.12,43816.12,30000],["2016-10-10",43816.12,48197.73,43816.12,48197.73,20000],["2016-10-11",43816.12,43816.12,43816.12,43816.12,200],["2016-10-12",43816.12,43816.12,43816.12,43816.12,200],["2016-10-13",44254.28,44254.28,43816.12,43816.12,2500],["2016-10-14",43859.94,43859.94,43859.94,43859.94,0],["2016-10-17",43816.12,43816.12,43728.49,43816.12,4500],["2016-10-18",43816.12,43816.12,43816.12,43816.12,8800],["2016-10-19",43816.12,45963.11,43816.12,45963.11,22420],["2016-10-20",44692.44,44692.44,44254.28,44254.28,300],["2016-10-21",43377.96,43816.12,43377.96,43816.12,1600],["2016-10-24",43816.12,43816.12,43816.12,43816.12,12370],["2016-10-25",43816.12,43816.12,43816.12,43816.12,0],["2016-10-26",44254.28,45568.76,44254.28,45568.76,3400],["2016-10-27",43816.12,44254.28,43816.12,44254.28,1000],["2016-10-28",44298.1,44298.1,44254.28,44254.28,1800],["2016-10-31",44254.28,44254.28,44254.28,44254.28,700],["2016-11-01",44254.28,44254.28,44254.28,44254.28,0],["2016-11-02",44254.28,46006.92,44254.28,45130.6,5401],["2016-11-03",44911.52,46445.09,44911.52,46445.09,50800],["2016-11-04",46883.25,49074.05,46883.25,49074.05,1185290],["2016-11-07",48504.44,54770.15,48416.81,54770.15,116060],["2016-11-08",52447.89,52447.89,52447.89,52447.89,0],["2016-11-09",50388.54,52623.16,50388.54,52623.16,2300],["2016-11-10",51308.68,52360.26,51264.86,51746.84,401080],["2016-11-11",51703.02,53893.83,51703.02,52798.42,757050],["2016-11-14",53893.83,53893.83,53893.83,53893.83,240],["2016-11-15",53893.83,55208.31,53893.83,54463.44,205150],["2016-11-16",53981.46,53981.46,53981.46,53981.46,490100],["2016-11-17",54112.91,61123.49,54112.91,58275.44,4930],["2016-11-18",63708.64,63708.64,59151.76,59151.76,202470],["2016-11-21",60028.08,60028.08,56960.95,56960.95,705],["2016-11-22",55646.47,55646.47,55208.31,55252.13,2374],["2016-11-23",55646.47,55646.47,55208.31,55602.65,6400],["2016-11-24",56084.63,56960.95,56084.63,56522.79,5760],["2016-11-25",56960.95,56960.95,56303.71,56522.79,205500],["2016-11-28",56522.79,57004.77,56522.79,56829.51,3400],["2016-11-29",56960.95,57399.12,56960.95,57399.12,1800],["2016-11-30",55427.39,57092.4,55427.39,57092.4,1520],["2016-12-01",57399.12,57399.12,57399.12,57399.12,460],["2016-12-02",61123.49,61123.49,61123.49,61123.49,310],["2016-12-05",61123.49,61123.49,61123.49,61123.49,0],["2016-12-06",58908.87,58908.87,58908.87,58908.87,300],["2016-12-07",58908.87,58908.87,58908.87,58908.87,310],["2016-12-08",58908.87,58908.87,58908.87,58908.87,0],["2016-12-09",58908.87,58908.87,58908.87,58908.87,0],["2016-12-12",58465.94,58465.94,58465.94,58465.94,125],["2016-12-13",58465.94,58465.94,56960.0,57358.63,4640],["2016-12-14",57801.56,58023.02,57580.1,58023.02,15930],["2016-12-15",57801.56,58023.02,57801.56,58023.02,6300],["2016-12-16",58244.48,59794.71,58023.02,59794.71,14600],["2016-12-19",60016.18,60902.02,60016.18,60680.56,7000],["2016-12-20",60547.68,60547.68,60547.68,60547.68,0],["2016-12-21",60237.64,60680.56,58023.02,60680.56,1730],["2016-12-22",60237.64,61123.49,60237.64,60680.56,14800],["2016-12-23",62009.33,62009.33,62009.33,62009.33,10100],["2016-12-26",60902.02,62806.6,60902.02,62673.72,4743],["2016-12-27",62009.33,62009.33,62009.33,62009.33,3480],["2016-12-28",62009.33,62009.33,62009.33,62009.33,0],["2016-12-29",62009.33,62009.33,62009.33,62009.33,0],["2016-12-30",62009.33,62895.18,62009.33,62895.18,300],["2017-01-03",62939.47,68210.27,62939.47,68210.27,2565],["2017-01-04",66261.4,66261.4,66261.4,66261.4,0],["2017-01-05",66261.4,66261.4,66261.4,66261.4,0],["2017-01-06",66261.4,66261.4,66261.4,66261.4,1],["2017-01-09",64223.95,65109.8,64223.95,65109.8,506],["2017-01-10",64401.12,64401.12,64401.12,64401.12,0],["2017-01-11",63338.1,63338.1,63338.1,63338.1,1420],["2017-01-12",63338.1,63338.1,63338.1,63338.1,0],["2017-01-13",63338.1,63338.1,63338.1,63338.1,20],["2017-01-16",63338.1,63338.1,63338.1,63338.1,0],["2017-01-17",62496.55,62496.55,62452.26,62452.26,200],["2017-01-18",62496.55,62496.55,62496.55,62496.55,20],["2017-01-19",62496.55,62540.84,62452.26,62540.84,1100],["2017-01-20",62496.55,62496.55,62496.55,62496.55,1],["2017-01-23",62496.55,62496.55,62496.55,62496.55,0],["2017-01-24",62496.55,62496.55,62496.55,62496.55,40],["2017-01-25",62496.55,62496.55,62496.55,62496.55,0],["2017-02-02",61566.41,61566.41,61566.41,61566.41,3000],["2017-02-03",61566.41,61566.41,61566.41,61566.41,0],["2017-02-06",68653.19,68653.19,68653.19,68653.19,200],["2017-02-07",68653.19,70424.89,68653.19,70424.89,300],["2017-02-08",70867.81,70867.81,66438.57,66438.57,3005],["2017-02-09",70424.89,70424.89,70424.89,70424.89,140],["2017-02-10",70424.89,70424.89,70424.89,70424.89,0],["2017-02-13",66438.57,69096.11,66438.57,69096.11,540],["2017-02-14",67767.34,70867.81,67767.34,70867.81,1922],["2017-02-15",69760.5,77733.13,69760.5,77733.13,1400],["2017-02-16",77511.67,77511.67,77511.67,77511.67,1501],["2017-02-17",85927.22,85927.22,85041.37,85041.37,1919],["2017-02-20",86370.14,86370.14,84598.45,84598.45,9441],["2017-02-21",85041.37,85041.37,80612.13,80612.13,1300],["2017-02-22",75297.05,75297.05,70823.52,70823.52,2200],["2017-02-23",71709.37,75297.05,71709.37,75297.05,2860],["2017-02-24",71310.73,71310.73,69981.96,69981.96,1800],["2017-02-27",75297.05,75297.05,75297.05,75297.05,92600],["2017-02-28",72196.58,74854.12,70867.81,73082.43,1700],["2017-03-01",72329.46,72329.46,70867.81,70867.81,1100],["2017-03-02",69981.96,69981.96,69981.96,69981.96,1700],["2017-03-03",70867.81,72860.97,70867.81,72860.97,2600],["2017-03-06",75297.05,75297.05,73525.35,73525.35,400],["2017-03-07",75297.05,75297.05,75297.05,75297.05,3900],["2017-03-08",75297.05,75297.05,75297.05,75297.05,0],["2017-03-09",75297.05,76404.36,75297.05,75297.05,3000],["2017-03-10",76625.82,77511.67,75297.05,77290.21,5848],["2017-03-13",77511.67,81055.06,77511.67,79106.19,8300],["2017-03-14",81497.98,81940.91,81497.98,81940.91,350],["2017-03-15",79726.29,79726.29,79726.29,79726.29,4900],["2017-03-16",82826.75,82826.75,79726.29,79726.29,37700],["2017-03-17",81940.91,81940.91,79992.04,79992.04,1200],["2017-03-20",79770.58,79859.16,79283.36,79283.36,5400],["2017-03-21",79726.29,79947.75,79283.36,79947.75,3700],["2017-03-22",79814.87,79814.87,79726.29,79726.29,1640],["2017-03-23",79726.29,79726.29,79726.29,79726.29,1600],["2017-03-24",79726.29,79726.29,79726.29,79726.29,0],["2017-03-27",79726.29,79726.29,78840.44,78840.44,1300],["2017-03-28",79637.7,79770.58,79637.7,79726.29,15400],["2017-03-29",79726.29,79726.29,79726.29,79726.29,41],["2017-03-30",79726.29,79726.29,79681.99,79726.29,14502],["2017-03-31",80169.21,80169.21,80169.21,80169.21,540],["2017-04-03",79283.36,79726.29,79283.36,79726.29,1700],["2017-04-04",79283.36,79283.36,70867.81,70867.81,600],["2017-04-05",79283.36,79726.29,79283.36,79726.29,6420],["2017-04-07",79637.7,79637.7,79460.53,79460.53,1200],["2017-04-10",79549.12,79549.12,79549.12,79549.12,0],["2017-04-11",79549.12,79549.12,79549.12,79549.12,0],["2017-04-12",79549.12,79549.12,79549.12,79549.12,0],["2017-04-13",79549.12,79549.12,79549.12,79549.12,0],["2017-04-14",73082.43,73082.43,73082.43,73082.43,900],["2017-04-17",75297.05,75297.05,75297.05,75297.05,500],["2017-04-18",74455.49,74455.49,74455.49,74455.49,1000],["2017-04-19",75739.97,77068.74,75739.97,76182.9,4200],["2017-04-20",74411.2,74854.12,74411.2,74854.12,600],["2017-04-21",77511.67,79726.29,75784.26,79726.29,17192],["2017-04-24",75297.05,75297.05,73968.28,73968.28,740],["2017-04-25",79681.99,79681.99,79681.99,79681.99,660],["2017-04-26",79681.99,79681.99,77511.67,77511.67,600],["2017-04-27",77600.25,77600.25,77600.25,77600.25,142],["2017-04-28",79504.82,79726.29,79504.82,79726.29,5730],["2017-05-03",76182.9,76182.9,76182.9,76182.9,3100],["2017-05-04",76847.28,77068.74,76847.28,77068.74,2300],["2017-05-05",77511.67,77511.67,77511.67,77511.67,200],["2017-05-08",79239.07,79239.07,79239.07,79239.07,200],["2017-05-09",79239.07,79239.07,79239.07,79239.07,0],["2017-05-10",77068.74,77068.74,77068.74,77068.74,300],["2017-05-11",77068.74,77068.74,77068.74,77068.74,0],["2017-05-12",77068.74,77068.74,77068.74,77068.74,0],["2017-05-15",77068.74,77068.74,77068.74,77068.74,40],["2017-05-16",77290.21,77290.21,77290.21,77290.21,7200],["2017-05-17",75297.05,75297.05,75297.05,75297.05,600],["2017-05-18",75297.05,75341.34,75297.05,75341.34,2480],["2017-05-19",77290.21,77290.21,77068.74,77068.74,1150],["2017-05-22",76182.9,76182.9,76182.9,76182.9,142],["2017-05-23",76182.9,76182.9,76182.9,76182.9,0],["2017-05-24",77290.21,77467.37,77290.21,77334.5,2558],["2017-05-25",77334.5,77334.5,77334.5,77334.5,0],["2017-05-26",77334.5,77334.5,77334.5,77334.5,0],["2017-05-29",77334.5,77334.5,77334.5,77334.5,269],["2017-05-30",78397.51,78397.51,78397.51,78397.51,100],["2017-05-31",77511.67,77511.67,77511.67,77511.67,100],["2017-06-01",77511.67,77511.67,77511.67,77511.67,210000],["2017-06-02",78574.68,78574.68,78574.68,78574.68,1040],["2017-06-05",77954.59,77954.59,77954.59,77954.59,1000],["2017-06-06",77954.59,77954.59,77954.59,77954.59,210000],["2017-06-07",88496.18,88496.18,88496.18,88496.18,100],["2017-06-08",81940.91,84155.52,81940.91,84155.52,300],["2017-06-09",84155.52,84155.52,84155.52,84155.52,100],["2017-06-12",84155.52,85041.37,84155.52,85041.37,600],["2017-06-13",84155.52,84155.52,84155.52,84155.52,1900],["2017-06-14",84155.52,84155.52,84155.52,84155.52,1303],["2017-06-15",84155.52,84155.52,84155.52,84155.52,1300],["2017-06-16",84155.52,84155.52,84155.52,84155.52,14200],["2017-06-19",84199.82,84199.82,84199.82,84199.82,200],["2017-06-20",84155.52,84155.52,84155.52,84155.52,100],["2017-06-21",84199.82,84199.82,84199.82,84199.82,200],["2017-06-22",85041.37,85041.37,85041.37,85041.37,100],["2017-06-23",86370.14,86370.14,86370.14,86370.14,313],["2017-06-26",84598.45,84598.45,84598.45,84598.45,100],["2017-06-27",84598.45,84598.45,84598.45,84598.45,0],["2017-06-28",84421.28,84421.28,84376.99,84376.99,408],["2017-06-29",84687.03,84687.03,84598.45,84598.45,303],["2017-06-30",84642.74,84642.74,84642.74,84642.74,0],["2017-07-03",75297.05,84598.45,75297.05,84598.45,600],["2017-07-04",80169.21,80169.21,80169.21,80169.21,0],["2017-07-05",88957.81,91101.37,88153.98,88153.98,5200],["2017-07-06",93780.83,93780.83,93780.83,93780.83,800],["2017-07-07",93673.65,93673.65,90029.59,90029.59,1100],["2017-07-10",90029.59,90029.59,88957.81,88957.81,500],["2017-07-11",88421.92,88957.81,88261.16,88261.16,2200],["2017-07-12",88421.92,88421.92,88314.74,88421.92,1700],["2017-07-13",88314.74,88314.74,88314.74,88314.74,1000],["2017-07-14",88421.92,88421.92,88421.92,88421.92,2000],["2017-07-17",88421.92,88421.92,88314.74,88314.74,3600],["2017-07-18",88421.92,88421.92,88153.98,88153.98,3500],["2017-07-19",80437.16,80437.16,80437.16,80437.16,200],["2017-07-20",80919.46,85742.47,80919.46,85742.47,358],["2017-07-21",82527.13,82527.13,82527.13,82527.13,0],["2017-07-24",87082.2,87082.2,81455.35,83063.02,900],["2017-07-25",85581.7,85581.7,85581.7,85581.7,22],["2017-07-26",82527.13,85688.88,82527.13,85688.88,800],["2017-07-27",83706.09,83706.09,83706.09,83706.09,0],["2017-07-28",87886.03,87886.03,87886.03,87886.03,400],["2017-07-31",87886.03,87886.03,87886.03,87886.03,0],["2017-08-01",80383.57,80383.57,80383.57,80383.57,400],["2017-08-02",83063.02,85742.47,83063.02,85742.47,415],["2017-08-03",85474.53,85474.53,85206.58,85206.58,3200],["2017-08-04",81455.35,81455.35,81455.35,81455.35,300],["2017-08-07",82044.83,82044.83,82044.83,82044.83,100],["2017-08-08",82527.13,82527.13,82259.18,82259.18,4700],["2017-08-09",82152.0,82152.0,82152.0,82152.0,300],["2017-08-10",81991.24,82152.0,81991.24,81991.24,8300],["2017-08-11",82098.42,83491.73,82098.42,83491.73,600],["2017-08-14",81991.24,83063.02,80383.57,80383.57,8980],["2017-08-15",81294.58,81455.35,77704.11,80383.57,5735],["2017-08-16",80383.57,80383.57,80383.57,80383.57,828],["2017-08-17",80383.57,80383.57,80383.57,80383.57,200],["2017-08-18",80383.57,81455.35,80383.57,80383.57,600],["2017-08-21",78240.0,78240.0,78240.0,78240.0,418],["2017-08-22",77972.06,79847.68,77704.11,79847.68,713],["2017-08-23",77972.06,77972.06,77704.11,77704.11,94430],["2017-08-24",77864.88,77972.06,77704.11,77972.06,1900],["2017-08-25",77704.11,80329.98,77704.11,80329.98,7460],["2017-08-28",80383.57,80544.33,79311.79,79847.68,12640],["2017-08-29",80383.57,80812.28,80276.39,80383.57,12500],["2017-08-30",69665.76,80651.51,69665.76,80651.51,472],["2017-08-31",80383.57,80383.57,75560.55,75560.55,2340],["2017-09-01",77972.06,77972.06,77864.88,77864.88,200],["2017-09-05",78775.89,80597.92,78775.89,80597.92,4510],["2017-09-06",80383.57,80383.57,80115.62,80115.62,265],["2017-09-07",80276.39,80276.39,80276.39,80276.39,0],["2017-09-08",80383.57,80919.46,80383.57,80919.46,530],["2017-09-11",81455.35,82527.13,81455.35,82527.13,4015],["2017-09-12",82527.13,83063.02,82527.13,83063.02,800],["2017-09-13",82527.13,83009.43,81991.24,81991.24,2000],["2017-09-14",83068.65,83068.65,83068.65,83068.65,1515],["2017-09-15",83068.65,83068.65,82525.72,82525.72,200],["2017-09-18",81439.85,82525.72,81439.85,82525.72,1710],["2017-09-19",82525.72,82525.72,82525.72,82525.72,2000],["2017-09-20",82525.72,82525.72,81439.85,81439.85,1120],["2017-09-21",82145.67,82145.67,82145.67,82145.67,0],["2017-09-22",81439.85,81982.79,80896.92,81439.85,8100],["2017-09-25",81439.85,81439.85,81439.85,81439.85,4400],["2017-09-26",81874.2,81874.2,81874.2,81874.2,120],["2017-09-27",82525.72,82525.72,81439.85,81439.85,200],["2017-09-28",80679.75,80951.22,80679.75,80896.92,560],["2017-09-29",77639.33,77639.33,77639.33,77639.33,100],["2017-10-02",78725.19,79268.13,77910.79,79268.13,1200],["2017-10-03",78182.26,78725.19,77639.33,78182.26,1600],["2017-10-04",76010.53,78725.19,76010.53,78725.19,500],["2017-10-05",77639.33,77639.33,77639.33,77639.33,597680],["2017-10-06",77639.33,77639.33,77639.33,77639.33,0],["2017-10-09",77639.33,77639.33,77639.33,77639.33,0],["2017-10-10",77639.33,77639.33,77639.33,77639.33,0],["2017-10-11",78725.19,79268.13,78725.19,79268.13,1410],["2017-10-12",78725.19,79268.13,78453.73,79268.13,800],["2017-10-13",79105.25,79105.25,79105.25,79105.25,0],["2017-10-16",79811.06,80353.99,79811.06,80353.99,1220],["2017-10-17",79811.06,79811.06,79268.13,79268.13,210700],["2017-10-18",79268.13,79268.13,79268.13,79268.13,500],["2017-10-19",79268.13,79268.13,79268.13,79268.13,0],["2017-10-20",78725.19,78725.19,73295.87,73295.87,3310],["2017-10-23",76010.53,76010.53,76010.53,76010.53,1000],["2017-10-24",76010.53,76010.53,76010.53,76010.53,0],["2017-10-25",75467.6,76010.53,75467.6,75956.24,2100],["2017-10-26",76390.58,78779.49,76282.0,78725.19,19096],["2017-10-27",77096.4,78725.19,76010.53,78725.19,13400],["2017-10-30",78182.26,78182.26,78182.26,78182.26,800],["2017-10-31",78670.9,78725.19,78182.26,78182.26,3200],["2017-11-01",77639.33,80353.99,77639.33,80353.99,2026],["2017-11-02",78996.66,78996.66,78996.66,78996.66,1900],["2017-11-03",79268.13,79268.13,79268.13,79268.13,340],["2017-11-06",78182.26,79268.13,78182.26,78182.26,904],["2017-11-07",78290.85,78345.14,78290.85,78345.14,300],["2017-11-08",78290.85,79159.54,78290.85,79105.25,2600],["2017-11-09",79268.13,79811.06,79268.13,79322.42,3240],["2017-11-10",79268.13,79811.06,79268.13,79539.59,5554],["2017-11-13",79811.06,79811.06,79811.06,79811.06,2904],["2017-11-14",80082.52,80245.4,79973.94,80245.4,252507],["2017-11-15",80299.7,80353.99,79865.35,79865.35,9854],["2017-11-16",79919.64,80571.16,79919.64,80353.99,1874],["2017-11-17",79973.94,80136.82,79973.94,79973.94,4253],["2017-11-20",80353.99,80353.99,80082.52,80082.52,1300],["2017-11-21",80082.52,80082.52,79539.59,80082.52,6175],["2017-11-22",79431.0,86869.18,79431.0,81982.79,7000],["2017-11-23",82525.72,86869.18,81982.79,86597.71,25700],["2017-11-24",86869.18,86869.18,86869.18,86869.18,1000],["2017-11-27",83068.65,83611.58,83068.65,83611.58,300],["2017-11-28",86054.78,86054.78,83448.7,83611.58,8005],["2017-11-29",86326.25,86869.18,86326.25,86869.18,144693],["2017-11-30",86869.18,95013.16,86869.18,88769.44,17600],["2017-12-01",81439.85,93927.3,81439.85,87955.04,2217],["2017-12-04",87955.04,87955.04,87955.04,87955.04,202],["2017-12-05",87900.75,87955.04,87900.75,87955.04,2687],["2017-12-06",78725.19,82037.08,75467.6,82037.08,330],["2017-12-07",86869.18,87412.11,86869.18,87412.11,1000],["2017-12-08",87086.35,87086.35,87086.35,87086.35,0],["2017-12-11",86869.18,86869.18,86869.18,86869.18,592],["2017-12-12",86869.18,86869.18,86869.18,86869.18,0],["2017-12-13",86869.18,86869.18,84154.52,84154.52,600],["2017-12-14",85783.31,85783.31,85783.31,85783.31,201],["2017-12-15",85783.31,85783.31,83068.65,83068.65,851],["2017-12-18",81439.85,84154.52,81439.85,84154.52,2057],["2017-12-19",81439.85,81439.85,81168.39,81439.85,17470],["2017-12-20",81439.85,81439.85,81385.56,81385.56,1800],["2017-12-21",81385.56,81385.56,81385.56,81385.56,200],["2017-12-22",81439.85,81439.85,80408.28,80625.46,2800],["2017-12-25",80951.22,81439.85,80896.92,80951.22,1000],["2017-12-26",81168.39,81439.85,81005.51,81439.85,1101],["2017-12-27",81711.32,86869.18,81005.51,86597.71,10028],["2017-12-28",86489.13,88497.98,86489.13,87955.04,7700],["2017-12-29",85240.38,87683.58,85240.38,87520.7,5350],["2018-01-02",87955.04,87955.04,87466.4,87466.4,800],["2018-01-03",87412.11,87412.11,87412.11,87412.11,100],["2018-01-04",87303.52,87303.52,85240.38,85240.38,1910],["2018-01-05",82580.01,84154.52,82525.72,84154.52,2280],["2018-01-08",82525.72,82525.72,82525.72,82525.72,110],["2018-01-09",82797.19,82797.19,82525.72,82525.72,605],["2018-01-10",82525.72,82525.72,82525.72,82525.72,100],["2018-01-11",82525.72,82525.72,82525.72,82525.72,1110],["2018-01-12",82525.72,82525.72,82525.72,82525.72,800],["2018-01-15",82525.72,82525.72,82525.72,82525.72,0],["2018-01-16",82525.72,84154.52,82525.72,84154.52,2008],["2018-01-17",83068.65,83068.65,83068.65,83068.65,1000],["2018-01-18",83068.65,83068.65,83068.65,83068.65,0],["2018-01-19",83068.65,83068.65,83068.65,83068.65,0],["2018-01-22",81711.32,81982.79,80896.92,80896.92,3006],["2018-01-23",81819.91,81982.79,80896.92,81982.79,2569],["2018-01-24",83014.36,86326.25,82525.72,82525.72,3092],["2018-01-25",83068.65,83068.65,83068.65,83068.65,300],["2018-01-26",82525.72,82797.19,81494.15,81982.79,4560],["2018-01-29",81439.85,82797.19,81439.85,81982.79,2500],["2018-01-30",81982.79,83611.58,81982.79,83611.58,3440],["2018-01-31",82797.19,82797.19,82797.19,82797.19,310],["2018-02-01",82797.19,82797.19,82797.19,82797.19,100],["2018-02-02",82797.19,82797.19,82797.19,82797.19,0],["2018-02-05",82797.19,82797.19,81494.15,81494.15,2374],["2018-02-06",81439.85,81439.85,78182.26,78182.26,600],["2018-02-07",79811.06,79811.06,79811.06,79811.06,3000],["2018-02-08",78182.26,78182.26,76010.53,76010.53,2100],["2018-02-09",77639.33,78182.26,77639.33,78182.26,500],["2018-02-12",78182.26,78725.19,78182.26,78725.19,1200],["2018-02-13",74436.03,81439.85,74436.03,81439.85,200],["2018-02-21",81439.85,81494.15,81439.85,81494.15,1200],["2018-02-22",81439.85,81439.85,81439.85,81439.85,3000],["2018-02-23",70038.27,78725.19,70038.27,78725.19,1200],["2018-02-26",78725.19,81439.85,78725.19,80353.99,1500],["2018-02-27",79268.13,79811.06,79268.13,79811.06,200],["2018-02-28",78725.19,78779.49,78725.19,78779.49,700],["2018-03-01",78182.26,78725.19,77639.33,78725.19,3200],["2018-03-02",75521.89,75521.89,75521.89,75521.89,1002],["2018-03-05",76010.53,76010.53,75467.6,75467.6,2408],["2018-03-06",76010.53,78182.26,76010.53,77639.33,6420],["2018-03-07",77367.86,77367.86,77367.86,77367.86,1060],["2018-03-08",77367.86,77367.86,77367.86,77367.86,0],["2018-03-09",77096.4,77096.4,77096.4,77096.4,100],["2018-03-12",74381.73,74381.73,73295.87,73295.87,300],["2018-03-13",76010.53,76553.46,74381.73,75467.6,1100],["2018-03-14",75304.72,75304.72,74924.67,74924.67,2700],["2018-03-15",75250.43,75250.43,75250.43,75250.43,1010],["2018-03-16",75250.43,75250.43,75250.43,75250.43,200],["2018-03-19",75250.43,75250.43,75250.43,75250.43,1300],["2018-03-20",75304.72,75304.72,75250.43,75250.43,310],["2018-03-21",75304.72,75467.6,75304.72,75467.6,5900],["2018-03-22",75304.72,75467.6,75304.72,75304.72,1401],["2018-03-23",75467.6,75467.6,72752.94,72752.94,200],["2018-03-26",73838.8,75467.6,73838.8,75467.6,1200],["2018-03-27",75196.13,75196.13,75196.13,75196.13,100],["2018-03-28",75467.6,75467.6,74924.67,74924.67,1102],["2018-03-29",76010.53,76010.53,75467.6,75467.6,900],["2018-03-30",76010.53,76010.53,76010.53,76010.53,500],["2018-04-02",74436.03,74436.03,74436.03,74436.03,100],["2018-04-03",75467.6,76010.53,75467.6,75467.6,2800],["2018-04-04",74924.67,74924.67,74381.73,74924.67,2500],["2018-04-05",74924.67,74924.67,74924.67,74924.67,100],["2018-04-06",75304.72,75304.72,75304.72,75304.72,500],["2018-04-09",76010.53,76010.53,76010.53,76010.53,400],["2018-04-10",75467.6,75739.06,75467.6,75739.06,1400],["2018-04-11",75467.6,75521.89,75467.6,75467.6,2300],["2018-04-12",75467.6,75467.6,75467.6,75467.6,0],["2018-04-13",75901.94,76010.53,75901.94,76010.53,500],["2018-04-16",77096.4,77096.4,76010.53,76010.53,2600],["2018-04-17",78182.26,78725.19,76010.53,78182.26,2600],["2018-04-18",76553.46,78453.73,76553.46,78453.73,1052],["2018-04-19",77096.4,77096.4,76010.53,76010.53,8900],["2018-04-20",76010.53,76553.46,76010.53,76336.29,3400],["2018-04-23",76933.52,77096.4,76553.46,76553.46,2200],["2018-04-24",76553.46,76553.46,76553.46,76553.46,600],["2018-04-26",76553.46,76553.46,74924.67,75467.6,4800],["2018-04-27",76553.46,77096.4,76010.53,77096.4,800],["2018-05-02",77639.33,77639.33,76553.46,76553.46,1600],["2018-05-03",76879.22,77096.4,76553.46,76553.46,1400],["2018-05-04",78182.26,81439.85,78182.26,81439.85,12000],["2018-05-07",78725.19,81439.85,78725.19,81439.85,1000],["2018-05-08",80353.99,86869.18,80353.99,86869.18,2000],["2018-05-09",83611.58,85240.38,83611.58,85240.38,1200],["2018-05-10",83068.65,83068.65,80896.92,80896.92,700],["2018-05-11",82525.72,82525.72,82525.72,82525.72,200],["2018-05-14",82525.72,82525.72,82525.72,82525.72,0],["2018-05-15",81982.79,81982.79,81982.79,81982.79,100],["2018-05-16",81439.85,82525.72,81439.85,82525.72,2600],["2018-05-17",81875.27,83093.98,81875.27,81986.06,1900],["2018-05-18",81986.06,81986.06,78662.3,78662.3,1500],["2018-05-21",83093.98,83093.98,83093.98,83093.98,100],["2018-05-22",80434.97,80434.97,80434.97,80434.97,100],["2018-05-23",80878.14,80878.14,80878.14,80878.14,200],["2018-05-24",80379.58,80379.58,80324.18,80324.18,500],["2018-05-25",80601.16,80601.16,80379.58,80379.58,400],["2018-05-28",83038.58,83038.58,75338.54,75393.94,1500],["2018-05-29",77554.38,77554.38,75338.54,75615.52,1300],["2018-05-30",76446.46,77554.38,76446.46,77277.4,1400],["2018-05-31",76834.23,77554.38,76834.23,77554.38,2300],["2018-06-01",77554.38,77554.38,77166.61,77166.61,200],["2018-06-04",77554.38,77554.38,77554.38,77554.38,300],["2018-06-05",77886.76,77886.76,77886.76,77886.76,200],["2018-06-06",77997.55,78662.3,77665.17,77665.17,1600],["2018-06-07",77886.76,77886.76,77886.76,77886.76,100],["2018-06-08",78662.3,78662.3,78108.34,78385.32,1100],["2018-06-11",78385.32,78551.51,78385.32,78551.51,1800],["2018-06-12",78219.13,78385.32,78219.13,78385.32,800],["2018-06-13",78662.3,78662.3,78385.32,78385.32,2100],["2018-06-14",78440.72,78662.3,78440.72,78662.3,6400],["2018-06-15",78939.28,79216.26,78939.28,79216.26,1700],["2018-06-18",79105.47,79105.47,78939.28,79050.07,1400],["2018-06-19",78385.32,78440.72,78329.92,78385.32,2400],["2018-06-20",78385.32,78662.3,77554.38,77554.38,2400],["2018-06-21",78329.92,78329.92,77554.38,77554.38,700],["2018-06-22",72125.57,72125.57,72070.18,72070.18,500],["2018-06-25",75338.54,77000.42,75338.54,77000.42,1500],["2018-06-26",75781.71,76446.46,75670.92,76446.46,1100],["2018-06-27",73122.7,73122.7,72568.74,73122.7,3000],["2018-06-28",73399.68,73399.68,73122.7,73122.7,1700],["2018-06-29",73676.66,74230.62,73676.66,74230.62,6800],["2018-07-02",73676.66,74784.58,73676.66,74230.62,11700],["2018-07-03",74230.62,75892.5,74230.62,75615.52,2400],["2018-07-04",74839.98,74839.98,74839.98,74839.98,0],["2018-07-05",75892.5,77554.38,75892.5,77554.38,5200],["2018-07-06",76501.86,76501.86,76501.86,76501.86,100],["2018-07-09",77554.38,77554.38,77554.38,77554.38,700],["2018-07-10",78662.3,78662.3,78662.3,78662.3,400],["2018-07-11",80324.18,83647.94,80324.18,80324.18,2000],["2018-07-12",81432.1,81986.06,81432.1,81432.1,5100],["2018-07-13",80878.14,82540.02,80878.14,82540.02,2700],["2018-07-16",79216.26,79216.26,78662.3,78662.3,500],["2018-07-17",78828.49,78828.49,78717.7,78717.7,768],["2018-07-18",78662.3,79327.05,78662.3,79216.26,2000],["2018-07-19",80324.18,80878.14,80324.18,80878.14,1500],["2018-07-20",79050.07,80878.14,78662.3,80878.14,2100],["2018-08-01",80324.18,80324.18,79216.26,79770.22,4220],["2018-08-02",80324.18,80324.18,79770.22,80324.18,3530],["2018-08-03",78662.3,80324.18,78662.3,80213.39,1050],["2018-08-06",79770.22,80157.99,79770.22,80157.99,2820],["2018-08-07",79770.22,80157.99,77554.38,79936.41,3750],["2018-08-08",79936.41,79936.41,79936.41,79936.41,0],["2018-08-09",79770.22,79770.22,77554.38,77554.38,790],["2018-08-10",78662.3,78662.3,78662.3,78662.3,610],["2018-08-13",77000.42,77554.38,77000.42,77554.38,1730],["2018-08-14",77554.38,77554.38,77000.42,77000.42,1100],["2018-08-15",77554.38,77554.38,75449.33,76723.44,5680],["2018-08-16",75615.52,77277.4,75615.52,77277.4,30],["2018-08-17",75726.31,77277.4,75726.31,77277.4,80],["2018-08-20",77000.42,77000.42,76723.44,76723.44,740],["2018-08-21",76446.46,76446.46,76446.46,76446.46,120],["2018-08-22",76446.46,76446.46,75504.73,75892.5,800],["2018-08-23",75504.73,76391.07,75449.33,76391.07,90],["2018-08-24",75504.73,76391.07,75504.73,76391.07,280],["2018-08-27",76224.88,76391.07,76224.88,76335.67,3800],["2018-08-28",76224.88,76391.07,76224.88,76391.07,1130],["2018-08-29",76446.46,78108.34,76446.46,77997.55,4890],["2018-08-30",77554.38,77997.55,77554.38,77997.55,380],["2018-08-31",77000.42,77997.55,77000.42,77997.55,930],["2018-09-04",77000.42,77000.42,77000.42,77000.42,1000],["2018-09-05",76335.67,77000.42,76335.67,77000.42,100],["2018-09-06",76446.46,77000.42,76335.67,76446.46,1430],["2018-09-07",76224.88,76723.44,76224.88,76723.44,160],["2018-09-10",76557.25,77000.42,76501.86,76723.44,8680],["2018-09-11",76501.86,77000.42,76501.86,77000.42,3110],["2018-09-12",76501.86,77000.42,76501.86,77000.42,1790],["2018-09-13",77000.42,77000.42,77000.42,77000.42,0],["2018-09-14",76501.86,76501.86,76501.86,76501.86,700],["2018-09-17",76501.86,77554.38,76501.86,76557.25,3120],["2018-09-18",76557.25,76557.25,76557.25,76557.25,690],["2018-09-19",77554.38,78108.34,77277.4,77554.38,16220],["2018-09-20",77388.19,77388.19,77388.19,77388.19,10],["2018-09-21",77388.19,77554.38,77277.4,77443.59,670],["2018-09-24",77554.38,80656.56,76834.23,79216.26,10190],["2018-09-25",79216.26,79216.26,79216.26,79216.26,0],["2018-09-26",77554.38,77554.38,77000.42,77443.59,690],["2018-09-27",76834.23,77443.59,75947.9,77000.42,4390],["2018-09-28",77443.59,79216.26,76446.46,76446.46,1900],["2018-10-01",76501.86,76501.86,76446.46,76446.46,1170],["2018-10-02",76446.46,77000.42,76058.69,76446.46,1080],["2018-10-03",76446.46,76446.46,76446.46,76446.46,590],["2018-10-04",76446.46,76945.03,76446.46,76889.63,280],["2018-10-05",76889.63,76889.63,76446.46,76446.46,860],["2018-10-08",75615.52,76391.07,75615.52,76391.07,720],["2018-10-09",75892.5,77443.59,75892.5,77443.59,120],["2018-10-10",75892.5,77000.42,75892.5,77000.42,210],["2018-10-11",75449.33,76335.67,75449.33,75892.5,500],["2018-10-12",75116.96,75892.5,75116.96,75892.5,120],["2018-10-15",75504.73,75837.11,75116.96,75837.11,1690],["2018-10-16",75615.52,76446.46,72568.74,76391.07,130],["2018-10-17",75892.5,75892.5,75560.13,75560.13,20],["2018-10-18",75560.13,75560.13,75338.54,75338.54,600],["2018-10-19",74784.58,75338.54,74784.58,75338.54,80],["2018-10-22",76834.23,76834.23,73122.7,76446.46,120],["2018-10-23",73122.7,73178.1,73122.7,73122.7,2330],["2018-10-24",73122.7,76169.48,73122.7,76169.48,120],["2018-10-25",76169.48,76169.48,76169.48,76169.48,0],["2018-10-26",72513.35,75892.5,72014.78,75892.5,3300],["2018-10-29",73122.7,74784.58,72014.78,73676.66,400],["2018-10-30",74119.83,74119.83,73178.1,74119.83,1480],["2018-10-31",74230.62,74784.58,74230.62,74784.58,510],["2018-11-01",74784.58,74784.58,73233.49,74784.58,110],["2018-11-02",75338.54,75338.54,75338.54,75338.54,10],["2018-11-05",73676.66,73676.66,73676.66,73676.66,500],["2018-11-06",73344.29,73676.66,73233.49,73233.49,360],["2018-11-07",73233.49,73953.64,73233.49,73898.25,270],["2018-11-08",73399.68,73898.25,73399.68,73898.25,520],["2018-11-09",73233.49,73676.66,72070.18,73676.66,720],["2018-11-12",72014.78,72568.74,72014.78,72402.55,820],["2018-11-13",72236.37,72457.95,72236.37,72402.55,150],["2018-11-14",72347.16,72347.16,71959.39,72014.78,1760],["2018-11-15",71959.39,71959.39,70906.86,70906.86,620],["2018-11-16",70906.86,70906.86,70906.86,70906.86,860],["2018-11-19",69743.55,69798.94,67361.52,67583.1,27930],["2018-11-20",67583.1,67583.1,66475.18,67306.12,30250],["2018-11-21",67029.14,67583.1,66032.02,66475.18,6280],["2018-11-22",66475.18,67306.12,66475.18,67306.12,37900],["2018-11-23",68691.02,69244.98,68691.02,69244.98,20],["2018-11-26",66752.16,68691.02,66752.16,68691.02,510],["2018-11-27",66585.98,68580.23,66475.18,66475.18,1330],["2018-11-28",66752.16,67583.1,66475.18,67583.1,7420],["2018-11-29",69798.94,69798.94,69244.98,69244.98,41440],["2018-11-30",69244.98,69244.98,69244.98,69244.98,10],["2018-12-03",73565.87,73565.87,67583.1,71460.82,2180],["2018-12-04",67583.1,70629.88,67583.1,70186.71,3120],["2018-12-05",67970.88,70075.92,67860.08,70075.92,200],["2018-12-06",70075.92,72014.78,68801.82,69244.98,3730],["2018-12-07",69244.98,69244.98,68691.02,68691.02,13930],["2018-12-10",67860.08,67915.48,67693.9,67693.9,470],["2018-12-11",67693.9,69521.96,67693.9,69521.96,15760],["2018-12-12",70906.86,70906.86,69244.98,69798.94,300],["2018-12-13",69521.96,69521.96,69023.4,69244.98,1780],["2018-12-14",69244.98,69798.94,69244.98,69798.94,650],["2018-12-17",69244.98,69244.98,66475.18,69244.98,10260],["2018-12-18",69244.98,69244.98,69244.98,69244.98,0],["2018-12-19",66475.18,69134.19,66475.18,69134.19,20],["2018-12-20",65090.28,69078.79,65090.28,69078.79,30330],["2018-12-21",69078.79,69078.79,69078.79,69078.79,0],["2018-12-24",66198.2,68580.23,65921.22,68580.23,810],["2018-12-25",66198.2,66752.16,64148.55,66752.16,5260],["2018-12-26",66475.18,67583.1,66364.39,67583.1,11050],["2018-12-27",66142.81,68912.61,66142.81,68691.02,570],["2018-12-28",66475.18,70851.47,66475.18,69244.98,5490],["2019-01-02",69244.98,69244.98,69244.98,69244.98,0],["2019-01-03",67583.1,68635.63,67583.1,67583.1,380],["2019-01-04",68137.06,68912.61,67583.1,68912.61,4090],["2019-01-07",68912.61,68912.61,68912.61,68912.61,0],["2019-01-08",67583.1,68691.02,67583.1,68691.02,150],["2019-01-09",69244.98,69743.55,69244.98,69743.55,2640],["2019-01-10",70906.86,70906.86,69244.98,70574.49,810],["2019-01-11",69244.98,69244.98,68968.0,69244.98,650],["2019-01-14",69244.98,69798.94,69244.98,69798.94,810],["2019-01-15",69244.98,69798.94,69244.98,69798.94,910],["2019-01-16",69244.98,69300.38,69189.59,69300.38,3340],["2019-01-17",69300.38,69300.38,69300.38,69300.38,470],["2019-01-18",69300.38,69688.15,69300.38,69355.77,3380],["2019-01-21",69355.77,70352.9,68137.06,69798.94,450],["2019-01-22",70740.67,70740.67,70352.9,70352.9,2040],["2019-01-23",70574.49,70574.49,70574.49,70574.49,590],["2019-01-24",70131.32,70851.47,70131.32,70851.47,860],["2019-01-25",70906.86,72347.16,70906.86,72347.16,210],["2019-01-28",69798.94,70906.86,69798.94,70906.86,2060],["2019-01-29",69798.94,69798.94,69798.94,69798.94,800],["2019-01-30",69798.94,71959.39,69798.94,71959.39,560],["2019-01-31",75338.54,75338.54,74784.58,74784.58,20],["2019-02-01",72014.78,74784.58,72014.78,74784.58,130],["2019-02-11",74230.62,74230.62,74230.62,74230.62,40],["2019-02-12",71737.8,74175.23,71737.8,74119.83,900],["2019-02-13",72014.78,74784.58,72014.78,74784.58,780],["2019-02-14",71737.8,75781.71,71737.8,75338.54,920],["2019-02-15",74784.58,75615.52,74784.58,75615.52,1210],["2019-02-18",75338.54,75338.54,71460.82,74673.79,2690],["2019-02-19",74673.79,74673.79,74673.79,74673.79,50],["2019-02-20",73122.7,73621.27,72347.16,73621.27,2290],["2019-02-21",72070.18,72568.74,72014.78,72568.74,1810],["2019-02-22",71460.82,71737.8,71460.82,71737.8,2410],["2019-02-25",73399.68,73399.68,71460.82,71460.82,2880],["2019-02-26",71460.82,71737.8,70906.86,71460.82,4600],["2019-02-27",71737.8,71737.8,71737.8,71737.8,50],["2019-02-28",70352.9,71460.82,70352.9,71460.82,20],["2019-03-01",71183.84,71460.82,70629.88,70629.88,1930],["2019-03-04",70408.3,71183.84,70408.3,71183.84,5020],["2019-03-05",71405.43,71405.43,70906.86,71017.65,6110],["2019-03-06",70906.86,71183.84,70906.86,70906.86,1020],["2019-03-07",70906.86,70906.86,70408.3,70906.86,450],["2019-03-08",70408.3,71183.84,70352.9,71183.84,1560],["2019-03-11",70408.3,71183.84,70408.3,71128.45,1200],["2019-03-12",71183.84,71460.82,71017.65,71460.82,960],["2019-03-13",71073.05,71737.8,70408.3,71737.8,2090],["2019-03-14",71737.8,73676.66,70906.86,73676.66,1100],["2019-03-15",73122.7,73122.7,71460.82,73122.7,710],["2019-03-18",70906.86,74729.19,70906.86,74729.19,30],["2019-03-19",74729.19,74729.19,73122.7,74507.6,20770],["2019-03-20",74507.6,74507.6,74507.6,74507.6,300],["2019-03-21",72568.74,72568.74,72014.78,72014.78,230],["2019-03-22",71516.22,74175.23,71516.22,74175.23,210],["2019-03-25",72014.78,73898.25,72014.78,73898.25,670],["2019-03-26",72845.72,72845.72,72845.72,72845.72,410],["2019-03-27",71183.84,73898.25,71183.84,73898.25,20],["2019-03-28",72014.78,73953.64,72014.78,73953.64,30],["2019-03-29",73676.66,73676.66,72180.97,72180.97,500],["2019-04-01",72568.74,73898.25,72070.18,72790.33,6240],["2019-04-02",73621.27,73676.66,73122.7,73676.66,4070],["2019-04-03",73676.66,74230.62,73122.7,74230.62,1070],["2019-04-04",74230.62,75338.54,74230.62,75338.54,4850],["2019-04-05",76446.46,76446.46,75892.5,75892.5,2190],["2019-04-08",76446.46,76446.46,75892.5,75892.5,410],["2019-04-09",76446.46,77000.42,76114.09,76723.44,6690],["2019-04-10",76003.29,76668.05,75338.54,76668.05,2230],["2019-04-11",78052.94,78052.94,77000.42,77554.38,1020],["2019-04-12",77554.38,78108.34,77554.38,77720.57,4760],["2019-04-16",76446.46,77720.57,76446.46,77720.57,1200],["2019-04-17",75892.5,78108.34,75892.5,77942.15,3780],["2019-04-18",77942.15,80324.18,77942.15,79770.22,1990],["2019-04-19",80878.14,81321.31,80601.16,81155.12,5610],["2019-04-22",81432.1,82540.02,80878.14,81986.06,3990],["2019-04-23",81986.06,81986.06,77554.38,81376.7,970],["2019-04-24",81986.06,81986.06,80324.18,80601.16,2510],["2019-04-25",79216.26,79216.26,75006.17,75892.5,3550],["2019-04-26",76446.46,78108.34,76446.46,77055.82,1610],["2019-05-02",77554.38,78662.3,77554.38,78662.3,1300],["2019-05-03",79770.22,79770.22,79770.22,79770.22,20],["2019-05-06",75338.54,79160.86,75338.54,79160.86,60],["2019-05-07",78662.3,78662.3,75892.5,75892.5,110],["2019-05-08",76446.46,76446.46,75892.5,75892.5,80],["2019-05-09",75947.9,77554.38,75947.9,77554.38,650],["2019-05-10",77554.38,78108.34,77554.38,78108.34,2840],["2019-05-13",81986.06,82484.62,78163.74,78163.74,7310],["2019-05-14",79770.22,80822.74,78662.3,80213.39,1120],["2019-05-15",80213.39,80213.39,80157.99,80157.99,1050],["2019-05-16",80157.99,80157.99,79327.05,79770.22,4740],["2019-05-17",79770.22,80047.2,79216.26,79770.22,6860],["2019-05-20",80822.74,82540.02,79770.22,79770.22,9360],["2019-05-21",85303.22,85303.22,82372.65,82451.86,8700],["2019-05-22",83164.7,83164.7,82372.65,82372.65,7950],["2019-05-23",83164.7,83164.7,82293.45,82372.65,590],["2019-05-24",81976.63,81976.63,79996.52,81184.59,1580],["2019-05-27",81184.59,81184.59,80154.93,80788.56,3920],["2019-05-28",80788.56,80788.56,78491.63,78729.25,3360],["2019-05-29",78729.25,79204.47,78650.04,79046.07,2130],["2019-05-30",79204.47,79204.47,78570.84,78808.45,910],["2019-05-31",78491.63,78491.63,78016.41,78016.41,1880],["2019-06-03",77224.36,77224.36,72868.12,72868.12,4590],["2019-06-04",73739.37,73739.37,72076.07,72630.5,6090],["2019-06-05",72076.07,76036.3,72076.07,75719.48,940],["2019-06-06",73660.16,76432.32,73660.16,76432.32,230],["2019-06-07",76036.3,76194.7,73739.37,73739.37,3410],["2019-06-10",78412.43,78412.43,74452.21,75244.25,1030],["2019-06-11",72868.12,75244.25,72868.12,75244.25,880],["2019-06-12",74056.18,74056.18,73264.14,73660.16,2190],["2019-06-13",73264.14,73660.16,73105.73,73105.73,4340],["2019-06-14",73105.73,73105.73,72868.12,72868.12,100],["2019-06-17",72868.12,72868.12,71521.64,72868.12,4760],["2019-06-18",75244.25,75244.25,71680.05,72472.09,2220],["2019-06-19",71680.05,71680.05,71284.03,71284.03,4430],["2019-06-20",71284.03,73264.14,71284.03,72868.12,260],["2019-06-21",72868.12,72868.12,71284.03,72076.07,230],["2019-06-24",71363.23,71680.05,71363.23,71680.05,201150],["2019-06-25",71284.03,72076.07,70491.98,72076.07,14200],["2019-06-26",72076.07,72076.07,70491.98,70491.98,13790],["2019-06-27",70491.98,70888.0,69858.35,69858.35,7050],["2019-06-28",69699.94,69858.35,69145.51,69303.91,2860],["2019-07-01",71600.84,71600.84,69066.3,70888.0,1741246],["2019-07-02",70967.21,70967.21,70888.0,70967.21,790],["2019-07-03",68987.1,70491.98,68987.1,69858.35,1010],["2019-07-04",69858.35,70491.98,69858.35,70095.96,1300],["2019-07-05",70491.98,72076.07,70491.98,71759.25,12410],["2019-07-08",71680.05,72076.07,71284.03,72076.07,7570],["2019-07-09",72076.07,72709.71,72076.07,72709.71,9590],["2019-07-10",72868.12,73264.14,72709.71,73264.14,6430],["2019-07-11",74056.18,74452.21,73660.16,74056.18,3410],["2019-07-12",75244.25,75244.25,74452.21,74610.61,1350],["2019-07-15",74769.02,75085.84,74769.02,74848.23,4480],["2019-07-16",74848.23,74848.23,71442.44,74452.21,3000],["2019-07-17",75006.64,75006.64,74452.21,74452.21,3930],["2019-07-18",74452.21,74848.23,72868.12,74848.23,2260],["2019-07-19",74452.21,74452.21,72868.12,73026.53,2070],["2019-07-22",73026.53,74056.18,73026.53,74056.18,2680],["2019-07-23",75006.64,75006.64,73660.16,74056.18,2860],["2019-07-24",74056.18,74056.18,73660.16,73660.16,1730],["2019-07-25",73660.16,73660.16,73264.14,73264.14,2300],["2019-07-26",73264.14,73264.14,72076.07,72868.12,3220],["2019-07-29",72868.12,72868.12,71284.03,71996.87,3500],["2019-07-30",72076.07,72076.07,71284.03,72076.07,6130],["2019-07-31",71521.64,72076.07,71521.64,72076.07,2830],["2019-08-01",72076.07,72076.07,71442.44,71442.44,10700],["2019-08-02",71600.84,72155.28,71600.84,72076.07,8560],["2019-08-05",72076.07,72076.07,71284.03,71680.05,4070],["2019-08-06",70888.0,71204.82,67323.8,67323.8,13890],["2019-08-07",69620.73,71284.03,69620.73,71284.03,5690],["2019-08-08",71284.03,71284.03,71284.03,71284.03,3890],["2019-08-09",71284.03,71680.05,70650.39,71284.03,3980],["2019-08-12",70888.0,71442.44,70888.0,71284.03,163270],["2019-08-13",71284.03,71284.03,70650.39,70888.0,3000],["2019-08-14",70888.0,71284.03,70491.98,71284.03,164380],["2019-08-15",70888.0,71442.44,70888.0,71442.44,29650],["2019-08-16",71442.44,71996.87,71125.62,71204.82,1440],["2019-08-19",71284.03,71284.03,71046.41,71284.03,100340],["2019-08-20",71204.82,71284.03,71204.82,71284.03,2440],["2019-08-21",71204.82,71284.03,70967.21,71284.03,1380],["2019-08-22",71284.03,71600.84,71284.03,71600.84,210],["2019-08-23",71284.03,71521.64,71204.82,71284.03,2500],["2019-08-26",71442.44,71442.44,71284.03,71284.03,3360],["2019-08-27",71284.03,71284.03,71284.03,71284.03,2810],["2019-08-28",71204.82,71284.03,71204.82,71204.82,3790],["2019-08-29",71204.82,71284.03,70491.98,71204.82,8160],["2019-08-30",71284.03,71284.03,70491.98,71204.82,6210],["2019-09-03",71204.82,71204.82,71204.82,71204.82,20],["2019-09-04",71204.82,71284.03,70967.21,71284.03,2340],["2019-09-05",71284.03,71284.03,70412.78,71284.03,10040],["2019-09-06",71284.03,71284.03,70095.96,71284.03,1890],["2019-09-09",70333.57,71284.03,70333.57,71284.03,7260],["2019-09-10",70095.96,70095.96,68907.89,69699.94,38700],["2019-09-11",69937.55,69937.55,69303.91,69383.12,510],["2019-09-12",69383.12,69699.94,68907.89,68907.89,1910],["2019-09-13",68274.26,68907.89,68274.26,68274.26,2320],["2019-09-16",68432.67,68670.28,67957.44,67957.44,9900],["2019-09-17",68511.87,68511.87,67719.83,67719.83,610],["2019-09-18",67799.03,68749.48,67799.03,67957.44,3700],["2019-09-19",68036.64,68036.64,68036.64,68036.64,2000],["2019-09-20",68115.85,70333.57,68115.85,70333.57,3200],["2019-09-23",69699.94,70175.16,68591.07,68591.07,8180],["2019-09-24",69699.94,69699.94,68591.07,68591.07,5900],["2019-09-25",68591.07,68907.89,68591.07,68907.89,710],["2019-09-26",69541.53,70333.57,68907.89,68907.89,3230],["2019-09-27",68907.89,69699.94,68907.89,69699.94,2820],["2019-09-30",69699.94,69699.94,68987.1,68987.1,4610],["2019-10-01",69145.51,69699.94,69145.51,69145.51,350],["2019-10-02",68987.1,69462.32,68907.89,69462.32,4950],["2019-10-03",69462.32,69620.73,68987.1,68987.1,1860],["2019-10-04",69303.91,69303.91,69066.3,69066.3,4140],["2019-10-07",69066.3,69066.3,68907.89,68907.89,5440],["2019-10-08",68907.89,68907.89,68907.89,68907.89,960],["2019-10-09",69066.3,69066.3,68987.1,69066.3,87000],["2019-10-10",69066.3,69066.3,68907.89,68907.89,3880],["2019-10-11",68907.89,68907.89,68749.48,68749.48,16520],["2019-10-14",68907.89,68907.89,68907.89,68907.89,3800],["2019-10-15",68987.1,68987.1,68987.1,68987.1,340],["2019-10-16",69145.51,69303.91,68907.89,68987.1,14000],["2019-10-17",68987.1,68987.1,68987.1,68987.1,1220],["2019-10-18",70016.76,70016.76,66135.74,66135.74,51110],["2019-10-21",66135.74,69303.91,66135.74,67323.8,90],["2019-10-22",67403.01,68907.89,67403.01,67719.83,3220],["2019-10-23",68115.85,70412.78,68115.85,68907.89,690],["2019-10-24",68907.89,68987.1,68907.89,68907.89,2510],["2019-10-25",68907.89,68907.89,67719.83,67719.83,7200],["2019-10-28",68907.89,68907.89,67482.21,67799.03,4280],["2019-10-29",67799.03,67878.23,67719.83,67799.03,1320],["2019-10-30",68511.87,68907.89,68115.85,68115.85,3570],["2019-10-31",68195.05,68907.89,68195.05,68195.05,3540],["2019-11-01",67719.83,68195.05,67719.83,67719.83,8980],["2019-11-04",68115.85,68115.85,67719.83,67719.83,490],["2019-11-05",68036.64,68115.85,67323.8,67878.23,128790],["2019-11-06",68115.85,68115.85,67799.03,67799.03,2470],["2019-11-07",67878.23,67878.23,67006.99,67006.99,1490],["2019-11-08",67165.39,67403.01,67165.39,67403.01,310],["2019-11-11",67323.8,68115.85,67323.8,68115.85,5550],["2019-11-12",68115.85,69303.91,67482.21,69303.91,12960],["2019-11-13",68907.89,68907.89,67323.8,67719.83,122600],["2019-11-14",67561.42,68115.85,67561.42,67561.42,2700],["2019-11-15",67561.42,67561.42,67561.42,67561.42,600],["2019-11-18",67561.42,67957.44,67323.8,67957.44,2700],["2019-11-19",66531.76,68115.85,66531.76,67561.42,410],["2019-11-20",67719.83,67719.83,67006.99,67006.99,3630],["2019-11-21",68115.85,68115.85,66927.78,67323.8,170],["2019-11-22",66927.78,67323.8,65739.71,65739.71,720],["2019-11-25",65739.71,65739.71,64393.24,64393.24,7610],["2019-11-26",65660.51,65660.51,62571.53,64789.26,11500],["2019-11-27",64789.26,68907.89,64789.26,68907.89,3680],["2019-11-28",68907.89,68907.89,65739.71,68115.85,2090],["2019-11-29",66531.76,68115.85,65818.92,68115.85,4570],["2019-12-02",65106.08,65106.08,63601.19,63601.19,2790],["2019-12-03",63759.6,66056.53,63601.19,64155.62,1010],["2019-12-04",64155.62,67244.6,62571.53,67244.6,6730],["2019-12-05",67244.6,67323.8,65026.87,67323.8,2030],["2019-12-06",64472.44,66531.76,63363.58,63363.58,41160],["2019-12-09",66135.74,66135.74,63601.19,63601.19,110],["2019-12-10",63759.6,65739.71,60987.45,65739.71,2200],["2019-12-11",64947.67,65739.71,63521.99,63838.81,522392],["2019-12-12",65026.87,65581.3,64947.67,64947.67,9710],["2019-12-13",64947.67,65185.28,63442.78,63442.78,20550],["2019-12-16",63521.99,64947.67,63363.58,63838.81,9000],["2019-12-17",64155.62,65739.71,63601.19,65739.71,5070],["2019-12-18",63759.6,64868.46,63759.6,64868.46,701240],["2019-12-19",64155.62,67482.21,64155.62,67482.21,11000],["2019-12-20",67482.21,67482.21,64947.67,66531.76,247130],["2019-12-23",65343.69,66452.55,65343.69,66452.55,5560],["2019-12-24",65739.71,66135.74,65422.9,66135.74,189356],["2019-12-25",65739.71,67165.39,65739.71,67165.39,390],["2019-12-26",65739.71,67086.19,65343.69,66927.78,750],["2019-12-27",65343.69,66927.78,65343.69,66927.78,377200],["2019-12-30",66135.74,66769.37,66135.74,66531.76,1260],["2019-12-31",66531.76,70491.98,66531.76,70491.98,147558],["2020-01-02",69699.94,70412.78,69620.73,69620.73,390],["2020-01-03",68907.89,68907.89,66531.76,66531.76,10690],["2020-01-06",66135.74,68115.85,66135.74,68115.85,2000],["2020-01-07",67957.44,67957.44,66610.96,66610.96,30],["2020-01-08",65739.71,67640.62,65739.71,66690.17,13570],["2020-01-09",66690.17,68115.85,66690.17,68115.85,5470],["2020-01-10",68115.85,68511.87,66927.78,68115.85,3240],["2020-01-13",69699.94,69699.94,68115.85,69699.94,8890],["2020-01-14",69699.94,69699.94,68907.89,68907.89,29200],["2020-01-15",68907.89,68907.89,68907.89,68907.89,50],["2020-01-16",67323.8,71125.62,67323.8,71125.62,300],["2020-01-17",69699.94,69699.94,68115.85,69303.91,2090],["2020-01-20",66214.94,69145.51,66135.74,69145.51,440],["2020-01-21",68907.89,68907.89,68591.07,68907.89,10720],["2020-01-22",68907.89,68907.89,67086.19,68907.89,25330],["2020-01-30",68907.89,68907.89,66531.76,68749.48,270],["2020-01-31",67323.8,67323.8,65977.33,67323.8,8810],["2020-02-03",65739.71,65739.71,62650.74,64155.62,5650],["2020-02-04",64155.62,65739.71,62492.33,65581.3,14190],["2020-02-05",65581.3,65581.3,65581.3,65581.3,0],["2020-02-06",65581.3,66452.55,65581.3,66135.74,2370],["2020-02-07",68115.85,68115.85,68115.85,68115.85,10],["2020-02-10",67244.6,67323.8,66135.74,66531.76,650],["2020-02-11",66531.76,66531.76,66531.76,66531.76,40],["2020-02-12",66452.55,66452.55,64947.67,66135.74,2610],["2020-02-13",65739.71,66373.35,65422.9,66373.35,1220],["2020-02-14",65739.71,66135.74,64947.67,66135.74,1140],["2020-02-17",65739.71,67323.8,65739.71,66452.55,1110],["2020-02-18",66452.55,66452.55,64947.67,64947.67,2920],["2020-02-19",66135.74,66135.74,64947.67,64947.67,1970],["2020-02-20",65026.87,65026.87,64393.24,64393.24,1840],["2020-02-21",64393.24,65739.71,64155.62,64393.24,5320],["2020-02-24",64155.62,64155.62,60829.04,60829.04,164140],["2020-02-25",60908.24,60987.45,59086.54,59086.54,7440],["2020-02-26",58611.31,58611.31,56948.02,57106.43,30960],["2020-02-27",57027.22,57106.43,56631.2,56710.4,26440],["2020-02-28",56868.81,57819.27,56868.81,57423.24,355590],["2020-03-02",57819.27,57977.68,57185.63,57185.63,545988],["2020-03-03",57423.24,59403.36,57423.24,59007.33,11080],["2020-03-04",60195.4,60195.4,57819.27,58452.9,5570],["2020-03-05",59244.95,59403.36,58452.9,59403.36,3870],["2020-03-06",58690.52,59403.36,58056.88,58611.31,9020],["2020-03-09",57027.22,58373.7,54651.09,54651.09,7020],["2020-03-10",54809.5,57819.27,54730.29,57819.27,800],["2020-03-11",55759.95,57740.06,55047.11,57740.06,6440],["2020-03-12",53700.63,54175.86,53700.63,53779.84,11320],["2020-03-13",51482.91,53700.63,50057.23,51641.32,4610],["2020-03-16",52433.36,53859.04,49502.8,49502.8,1460],["2020-03-17",48710.75,50057.23,47760.3,49502.8,11090],["2020-03-18",49106.77,50136.43,48789.96,50136.43,10730],["2020-03-19",49898.82,51799.73,49265.18,49265.18,7140],["2020-03-20",49265.18,52670.98,49185.98,49898.82,158400],["2020-03-23",51482.91,53304.61,46413.82,46413.82,101490],["2020-03-24",44908.94,48314.73,44908.94,45700.98,2710],["2020-03-25",46889.05,47918.71,45938.59,45938.59,3050],["2020-03-26",47443.48,48156.32,45938.59,47047.46,1160],["2020-03-27",47047.46,49344.39,47047.46,49344.39,4110],["2020-03-30",47522.68,49106.77,46413.82,49106.77,19900],["2020-03-31",49106.77,52512.57,47522.68,52512.57,54680],["2020-04-01",48948.36,51482.91,48948.36,51324.5,2550],["2020-04-03",51324.5,51641.32,50453.25,50453.25,2190],["2020-04-06",52274.95,52274.95,51482.91,52274.95,9790],["2020-04-07",55205.52,55205.52,51878.93,52512.57,2290],["2020-04-08",52512.57,52512.57,51482.91,52195.75,3030],["2020-04-09",52512.57,52829.38,51958.13,52195.75,14220],["2020-04-10",52274.95,53859.04,52274.95,53067.0,12300],["2020-04-13",53859.04,54334.27,53463.02,53859.04,11530],["2020-04-14",54492.68,54492.68,53463.02,54255.06,3670],["2020-04-15",54651.09,55918.36,54651.09,55205.52,9850],["2020-04-16",55205.52,56076.77,55205.52,56076.77,7540],["2020-04-17",57819.27,58690.52,57819.27,58373.7,17270],["2020-04-20",58373.7,59561.76,58373.7,58611.31,14240],["2020-04-21",55839.15,58452.9,55839.15,56235.18,9220],["2020-04-22",56235.18,57027.22,56155.97,56314.38,5680],["2020-04-23",57027.22,57027.22,56314.38,56393.59,1690],["2020-04-24",57027.22,57027.22,56631.2,56631.2,2630],["2020-04-27",56631.2,56631.2,55918.36,55918.36,5940],["2020-04-28",57819.27,57819.27,55443.13,55522.34,3150],["2020-04-29",55522.34,56868.81,55443.13,55839.15,5730],["2020-05-04",57027.22,57027.22,55839.15,55839.15,1580],["2020-05-05",56235.18,56235.18,55839.15,55839.15,760],["2020-05-06",56631.2,57027.22,56631.2,57027.22,1300],["2020-05-07",57027.22,57027.22,55839.15,55918.36,930],["2020-05-08",58215.29,58215.29,55918.36,56235.18,3170],["2020-05-11",56868.81,56868.81,56314.38,56868.81,2210],["2020-05-12",56868.81,56868.81,55918.36,56868.81,3110],["2020-05-13",56868.81,57344.04,56868.81,56948.02,2540],["2020-05-14",56948.02,57027.22,56868.81,56948.02,1570],["2020-05-15",56631.2,56631.2,56235.18,56235.18,1810],["2020-05-18",56314.38,56631.2,56314.38,56631.2,1120],["2020-05-19",56631.2,57027.22,56551.99,56631.2,25430],["2020-05-20",56631.2,57027.22,56631.2,56631.2,4140],["2020-05-21",56631.2,57106.43,56631.2,56710.4,15800],["2020-05-22",57423.24,57423.24,56710.4,57027.22,7000],["2020-05-25",57423.24,57423.24,56948.02,57027.22,9560],["2020-05-26",57027.22,57264.83,56472.79,57185.63,6510],["2020-05-27",57185.63,57185.63,56314.38,56314.38,18070],["2020-05-28",56314.38,56314.38,55443.13,55443.13,26840],["2020-05-29",55522.34,56155.97,55443.13,55839.15,10900],["2020-06-01",56631.2,56631.2,55839.15,55918.36,7690],["2020-06-02",56076.77,56155.97,55918.36,55997.56,3210],["2020-06-03",56076.77,56235.18,55997.56,56076.77,3900],["2020-06-04",56076.77,56235.18,56076.77,56235.18,16320],["2020-06-05",56235.18,56551.99,56155.97,56235.18,16930],["2020-06-08",56235.18,56631.2,55839.15,56235.18,16400],["2020-06-09",56631.2,59403.36,56631.2,59403.36,44950],["2020-06-10",59403.36,59403.36,57819.27,58611.31,16020],["2020-06-11",58373.7,58373.7,57106.43,57106.43,18060],["2020-06-12",56155.97,57106.43,53463.02,56235.18,37720],["2020-06-15",55522.34,57027.22,55522.34,55918.36,5840],["2020-06-16",55918.36,57423.24,55918.36,57027.22,8080],["2020-06-17",57264.83,57264.83,56235.18,56868.81,3840],["2020-06-18",56631.2,57819.27,56631.2,56710.4,320],["2020-06-19",56710.4,57423.24,56710.4,57423.24,5070],["2020-06-22",55443.13,57344.04,55443.13,56235.18,670],["2020-06-23",57027.22,57027.22,55601.54,57027.22,8340],["2020-06-24",57027.22,57423.24,56631.2,57027.22,5650],["2020-06-25",56631.2,56631.2,56631.2,56631.2,2780],["2020-06-26",56631.2,57027.22,56314.38,56314.38,4290],["2020-06-29",55680.75,55680.75,52433.36,55047.11,18750],["2020-06-30",55047.11,56235.18,54651.09,54651.09,1720],["2020-07-01",55047.11,55047.11,54651.09,55047.11,3080],["2020-07-02",55047.11,55047.11,51245.29,54492.68,30410],["2020-07-03",54492.68,54492.68,53859.04,54334.27,5200],["2020-07-06",55047.11,56631.2,55047.11,56551.99,4060],["2020-07-07",56551.99,57819.27,56076.77,57344.04,11920],["2020-07-08",57344.04,57344.04,56631.2,57027.22,7870],["2020-07-09",57027.22,57027.22,55522.34,55522.34,4250],["2020-07-10",55997.56,57027.22,54651.09,55443.13,4160],["2020-07-13",56631.2,57027.22,56235.18,56235.18,5530],["2020-07-14",55522.34,56631.2,55443.13,55443.13,35950],["2020-07-15",57027.22,57027.22,55839.15,55839.15,2370],["2020-07-16",56631.2,56868.81,55839.15,55839.15,3310],["2020-07-17",56472.79,56631.2,55997.56,55997.56,1500],["2020-07-20",56235.18,56710.4,55997.56,56710.4,3300],["2020-07-21",57027.22,57027.22,56235.18,56314.38,1250],["2020-07-22",55443.13,55680.75,55443.13,55522.34,610],["2020-07-23",55601.54,56393.59,55522.34,55839.15,1250],["2020-07-24",55443.13,55839.15,53859.04,53859.04,2880],["2020-07-27",51482.91,54571.88,51482.91,54017.45,6510],["2020-07-28",51562.11,55680.75,51562.11,54096.66,550],["2020-07-29",53859.04,54096.66,52512.57,54096.66,5690],["2020-07-30",54255.06,54255.06,53067.0,53067.0,670],["2020-07-31",54651.09,54651.09,53146.2,53463.02,630],["2020-08-03",53463.02,53542.22,53463.02,53542.22,40],["2020-08-04",53542.22,53542.22,52354.16,53542.22,21930],["2020-08-05",55839.15,55839.15,53542.22,55284.72,13030],["2020-08-06",53859.04,55284.72,53859.04,53859.04,12040],["2020-08-07",53067.0,53859.04,52670.98,53859.04,4440],["2020-08-10",53859.04,53859.04,53779.84,53779.84,3100],["2020-08-11",53542.22,53621.43,52750.18,53067.0,1400],["2020-08-12",53146.2,53146.2,53067.0,53067.0,2160],["2020-08-13",53067.0,54255.06,53067.0,54096.66,1810],["2020-08-14",54096.66,54096.66,53067.0,53067.0,6690],["2020-08-17",53067.0,53067.0,52750.18,52750.18,5960],["2020-08-18",53067.0,53067.0,52512.57,52591.77,5680],["2020-08-19",52591.77,55443.13,52512.57,52591.77,11950],["2020-08-20",54571.88,54571.88,52274.95,52512.57,14560],["2020-08-21",52354.16,52591.77,52274.95,52512.57,11550],["2020-08-24",53463.02,53463.02,52116.54,52116.54,9970],["2020-08-25",52195.75,52670.98,52116.54,52195.75,25200],["2020-08-26",53463.02,53463.02,52195.75,52195.75,13690],["2020-08-27",53067.0,53463.02,52908.59,52987.79,87720],["2020-08-28",53067.0,53779.84,52908.59,52987.79,34760],["2020-08-31",53463.02,54334.27,53463.02,53938.25,22140],["2020-09-01",54651.09,54651.09,53859.04,53938.25,13630],["2020-09-03",53938.25,54651.09,53779.84,53779.84,50970],["2020-09-04",53700.63,53700.63,53067.0,53383.82,24400],["2020-09-07",53383.82,53938.25,53383.82,53779.84,29160],["2020-09-08",53779.84,53859.04,53700.63,53859.04,29560],["2020-09-09",53859.04,53938.25,53621.43,53779.84,27320],["2020-09-10",53938.25,54492.68,53938.25,54413.47,40380],["2020-09-11",54651.09,54651.09,54413.47,54413.47,40950],["2020-09-14",54576.63,55881.9,54576.63,55310.85,11370],["2020-09-15",55310.85,55474.01,55147.69,55310.85,18450],["2020-09-16",55147.69,55310.85,55066.11,55229.27,30230],["2020-09-17",55229.27,55310.85,55066.11,55229.27,19450],["2020-09-18",55229.27,55310.85,55229.27,55229.27,10820],["2020-09-21",55229.27,55392.43,55229.27,55310.85,18690],["2020-09-22",55310.85,55392.43,55229.27,55229.27,17710],["2020-09-23",55229.27,55392.43,55229.27,55229.27,25250],["2020-09-24",55229.27,55392.43,55229.27,55229.27,17650],["2020-09-25",55310.85,55392.43,55229.27,55392.43,11930],["2020-09-28",55392.43,55474.01,55310.85,55310.85,9020],["2020-09-29",55310.85,55474.01,55310.85,55392.43,9920],["2020-09-30",55392.43,55637.17,55310.85,55392.43,5000],["2020-10-01",55474.01,55800.32,55474.01,55555.59,28200],["2020-10-02",55555.59,56289.8,55555.59,56126.64,20890],["2020-10-05",56452.96,56452.96,55963.48,56289.8,3930],["2020-10-06",56289.8,56371.38,56289.8,56371.38,8980],["2020-10-07",56371.38,56534.54,56371.38,56534.54,12420],["2020-10-08",56534.54,57105.59,56371.38,56616.12,5350],["2020-10-09",56534.54,56534.54,56371.38,56534.54,10830],["2020-10-12",57024.02,57024.02,56371.38,56452.96,8990],["2020-10-13",56452.96,56452.96,56371.38,56371.38,8520],["2020-10-14",56371.38,56452.96,55963.48,55963.48,10060],["2020-10-15",56860.86,56860.86,55066.11,55066.11,7830],["2020-10-16",55147.69,55147.69,53842.42,53842.42,14180],["2020-10-19",54576.63,55963.48,53842.42,55963.48,5470],["2020-10-20",55963.48,55963.48,54739.79,55310.85,4820],["2020-10-21",55310.85,55310.85,55310.85,55310.85,200],["2020-10-22",55229.27,55474.01,54658.21,55474.01,30210],["2020-10-23",54658.21,55474.01,54658.21,55066.11,1590],["2020-10-26",55881.9,55881.9,54821.37,54821.37,3390],["2020-10-27",54821.37,58655.6,54739.79,58655.6,10140],["2020-10-28",54821.37,55474.01,54821.37,55474.01,1210328],["2020-10-29",53924.0,54658.21,53597.68,54495.05,3660],["2020-10-30",53842.42,55229.27,53842.42,55229.27,2300],["2020-11-02",53760.84,55229.27,53679.26,55147.69,710],["2020-11-03",55147.69,55881.9,54576.63,55474.01,6760],["2020-11-04",55474.01,55474.01,55066.11,55066.11,6600],["2020-11-05",56208.22,56208.22,55800.32,55800.32,180],["2020-11-06",55881.9,56289.8,55474.01,56208.22,19490],["2020-11-09",56208.22,56616.12,55392.43,56616.12,13610],["2020-11-10",59552.98,59552.98,57595.07,58737.18,36580],["2020-11-11",58737.18,58737.18,57921.39,57921.39,15360],["2020-11-12",58329.29,58737.18,57513.49,57839.81,3900],["2020-11-13",59182.97,59182.97,57336.12,58343.49,10520],["2020-11-16",58343.49,58343.49,57420.07,57504.02,12510],["2020-11-17",57504.02,57839.81,57084.28,57084.28,16320],["2020-11-18",57084.28,57755.86,57084.28,57587.97,6180],["2020-11-19",57755.86,57755.86,57252.18,57755.86,2930],["2020-11-20",57755.86,57755.86,57671.91,57755.86,5150],["2020-11-23",57755.86,58343.49,57755.86,58091.65,42270],["2020-11-24",58763.23,58763.23,58007.7,58343.49,23200],["2020-11-25",58763.23,59182.97,58343.49,58427.44,1005410],["2020-11-26",58343.49,58427.44,58343.49,58427.44,258698],["2020-11-27",58427.44,58763.23,58343.49,58763.23,25430],["2020-11-30",58763.23,59182.97,58595.34,58595.34,7970],["2020-12-01",58427.44,58595.34,57923.76,58595.34,21940],["2020-12-02",58343.49,58427.44,58175.6,58343.49,18980],["2020-12-03",58259.55,58427.44,58175.6,58427.44,14940],["2020-12-04",58427.44,58427.44,58259.55,58259.55,13580],["2020-12-07",58259.55,58427.44,58175.6,58259.55,18980],["2020-12-08",58259.55,58511.39,58259.55,58511.39,5500],["2020-12-09",58763.23,58763.23,58343.49,58427.44,15310],["2020-12-10",58427.44,58679.28,58427.44,58427.44,6250],["2020-12-11",58427.44,58763.23,58427.44,58511.39,5260],["2020-12-14",58763.23,59602.71,58511.39,59434.81,15400],["2020-12-15",59350.86,59350.86,58847.18,58847.18,26230],["2020-12-16",58847.18,59518.76,58847.18,59015.07,7410],["2020-12-17",59602.71,59602.71,58931.13,59182.97,9320],["2020-12-18",59015.07,59266.92,59015.07,59266.92,9530],["2020-12-21",59266.92,59518.76,59015.07,59518.76,8450],["2020-12-22",59182.97,59182.97,59015.07,59015.07,9060],["2020-12-23",59015.07,59518.76,59015.07,59182.97,6660],["2020-12-24",59182.97,59182.97,58847.18,58931.13,16320],["2020-12-25",58931.13,59099.02,58847.18,58931.13,5950],["2020-12-28",58931.13,59182.97,58847.18,58931.13,14940],["2020-12-29",58931.13,60022.44,58931.13,59099.02,2980],["2020-12-30",59099.02,59182.97,58931.13,59182.97,4890],["2020-12-31",59099.02,59182.97,58931.13,59182.97,8350],["2021-01-04",59182.97,59182.97,59099.02,59182.97,4500],["2021-01-05",59182.97,59266.92,59099.02,59266.92,9600],["2021-01-06",59182.97,59602.71,59182.97,59602.71,8800],["2021-01-07",59602.71,59938.5,59602.71,59854.55,2400],["2021-01-08",59350.86,60022.44,59350.86,59602.71,15700],["2021-01-11",59602.71,59770.6,59602.71,59770.6,9300],["2021-01-12",59770.6,60190.34,59770.6,60190.34,4700],["2021-01-13",60022.44,60861.92,60022.44,60526.13,12100],["2021-01-14",61281.66,61617.45,61281.66,61533.5,7600],["2021-01-15",61533.5,61617.45,61281.66,61281.66,2500],["2021-01-18",60442.18,60861.92,59854.55,60861.92,3000],["2021-01-19",60694.02,60861.92,57923.76,58763.23,4300],["2021-01-20",60022.44,60022.44,57923.76,58763.23,6600],["2021-01-21",58763.23,60022.44,58595.34,58763.23,17000],["2021-01-22",58679.28,58763.23,57923.76,58343.49,5300],["2021-01-25",58343.49,60442.18,58259.55,60442.18,4500],["2021-01-26",60442.18,60442.18,58511.39,58763.23,800],["2021-01-27",58763.23,59602.71,57084.28,57084.28,3500],["2021-01-28",55825.07,56244.81,53138.75,53138.75,40000],["2021-01-29",53306.65,56244.81,53306.65,56076.91,1900],["2021-02-01",56244.81,56244.81,56244.81,56244.81,2400],["2021-02-02",53054.8,56244.81,53054.8,56244.81,1500],["2021-02-03",56244.81,57755.86,55405.33,57587.97,2700],["2021-02-04",57504.02,57504.02,55909.02,57504.02,4800],["2021-02-05",57084.28,57504.02,56664.54,57504.02,1200],["2021-02-08",57504.02,57504.02,55825.07,57084.28,2700],["2021-02-09",55825.07,57923.76,55825.07,57923.76,2900],["2021-02-17",57923.76,59182.97,57923.76,57923.76,2600],["2021-02-18",58595.34,58595.34,57504.02,58343.49,2800],["2021-02-19",57168.23,57923.76,57168.23,57923.76,2600],["2021-02-22",57923.76,58763.23,57923.76,57923.76,7800],["2021-02-23",57923.76,57923.76,57504.02,57671.91,2800],["2021-02-24",57839.81,58007.7,57587.97,57587.97,9300],["2021-02-25",58343.49,58679.28,57671.91,57923.76,1200],["2021-02-26",57923.76,57923.76,57084.28,57923.76,4900],["2021-03-01",58763.23,58763.23,57923.76,58595.34,14900],["2021-03-02",57923.76,58763.23,57923.76,58763.23,14100],["2021-03-03",58763.23,60442.18,58175.6,58343.49,20100],["2021-03-04",58763.23,58763.23,58343.49,58763.23,8100],["2021-03-05",58763.23,58847.18,58343.49,58763.23,26400],["2021-03-08",58763.23,58763.23,58259.55,58343.49,63000],["2021-03-09",58427.44,58427.44,58343.49,58343.49,11800],["2021-03-10",58763.23,58763.23,57252.18,58343.49,9300],["2021-03-11",59602.71,59602.71,58343.49,58343.49,3600],["2021-03-12",58427.44,58763.23,58427.44,58763.23,3700],["2021-03-15",58763.23,58763.23,58427.44,58763.23,3200],["2021-03-16",58427.44,58595.34,58343.49,58343.49,5300],["2021-03-17",58175.6,58679.28,58175.6,58679.28,1000],["2021-03-18",58427.44,58763.23,58427.44,58595.34,34200],["2021-03-19",58595.34,58595.34,58511.39,58511.39,34300],["2021-03-22",58763.23,58763.23,58343.49,58679.28,6500],["2021-03-23",58763.23,58763.23,57923.76,58679.28,44200],["2021-03-24",58343.49,58679.28,58259.55,58679.28,64600],["2021-03-25",58679.28,58679.28,58343.49,58427.44,8600],["2021-03-26",58007.7,58427.44,57923.76,58175.6,59200],["2021-03-29",58175.6,58763.23,58175.6,58763.23,97400],["2021-03-30",58763.23,59015.07,58763.23,58763.23,42300],["2021-03-31",58763.23,58847.18,58595.34,58595.34,21000],["2021-04-01",58763.23,59434.81,58763.23,59434.81,42300],["2021-04-02",59434.81,59518.76,59350.86,59518.76,2900],["2021-04-05",59518.76,59518.76,58763.23,59015.07,49900],["2021-04-06",58763.23,59015.07,58763.23,58847.18,5900],["2021-04-07",58847.18,59434.81,58847.18,59099.02,5900],["2021-04-08",59182.97,59182.97,58931.13,59099.02,39500],["2021-04-09",59099.02,59182.97,58847.18,59182.97,17100],["2021-04-12",59182.97,59266.92,58847.18,59099.02,13600],["2021-04-13",59266.92,59266.92,59099.02,59266.92,14500],["2021-04-14",59266.92,59266.92,58427.44,59015.07,31100],["2021-04-15",58931.13,59182.97,58763.23,58763.23,9100],["2021-04-16",58679.28,59015.07,58007.7,58007.7,2900],["2021-04-19",58343.49,59015.07,58091.65,59015.07,8400],["2021-04-20",59015.07,59099.02,58931.13,59015.07,40500],["2021-04-22",59099.02,59099.02,58763.23,58763.23,67000],["2021-04-23",58763.23,58763.23,58427.44,58679.28,2600],["2021-04-26",58679.28,58679.28,58427.44,58427.44,61200],["2021-04-27",58595.34,58595.34,58343.49,58511.39,61300],["2021-04-28",58595.34,58679.28,58427.44,58511.39,4000],["2021-04-29",58427.44,58427.44,57504.02,58427.44,63700],["2021-05-04",58427.44,58427.44,57504.02,58343.49,467020],["2021-05-05",58343.49,58343.49,58091.65,58343.49,2200],["2021-05-06",58175.6,58175.6,58091.65,58091.65,36300],["2021-05-07",58091.65,58091.65,57755.86,57923.76,8100],["2021-05-10",57252.18,57252.18,57084.28,57084.28,8100],["2021-05-11",57084.28,57252.18,56664.54,57084.28,32000],["2021-05-12",57252.18,57252.18,56664.54,57084.28,39800],["2021-05-13",57000.33,57000.33,56580.6,57000.33,1600],["2021-05-14",57084.28,57084.28,56244.81,56412.7,34700],["2021-05-17",56412.7,57000.33,56412.7,56580.6,30500],["2021-05-18",56580.6,56748.49,56244.81,56244.81,30800],["2021-05-19",56244.81,56664.54,52886.91,56244.81,28300],["2021-05-20",56244.81,56244.81,54565.86,55573.23,23500],["2021-05-21",55573.23,55741.12,55405.33,55573.23,35500],["2021-05-24",55573.23,55741.12,55405.33,55741.12,71300],["2021-05-25",55741.12,55741.12,55405.33,55657.18,38400],["2021-05-26",55657.18,55657.18,55405.33,55489.28,33300],["2021-05-27",55405.33,55405.33,55321.39,55321.39,63800],["2021-05-28",55321.39,55321.39,54901.65,55321.39,39700],["2021-05-31",55237.44,55237.44,54481.91,54985.6,35200],["2021-06-01",54985.6,54985.6,54565.86,54901.65,5800],["2021-06-02",54733.75,54901.65,54649.81,54901.65,7900],["2021-06-03",54901.65,58595.34,54817.7,58511.39,61145],["2021-06-04",56328.75,58511.39,56244.81,58175.6,4800],["2021-06-07",57839.81,58175.6,57755.86,58175.6,44245],["2021-06-08",58091.65,58091.65,57923.76,57923.76,61290],["2021-06-09",57923.76,58007.7,56748.49,58007.7,126380],["2021-06-10",57923.76,57923.76,56664.54,57923.76,98235],["2021-06-11",57252.18,57923.76,57168.23,57923.76,73990],["2021-06-14",57504.02,57839.81,57168.23,57839.81,122580],["2021-06-15",57839.81,57839.81,57168.23,57168.23,183435],["2021-06-16",57671.91,57839.81,57420.07,57755.86,65790],["2021-06-17",57755.86,57839.81,57671.91,57755.86,155900],["2021-06-18",57755.86,57755.86,57420.07,57755.86,183335],["2021-06-21",57755.86,58427.44,57336.12,57923.76,167090],["2021-06-22",58259.55,58259.55,57923.76,58175.6,212700],["2021-06-23",58259.55,58679.28,57923.76,58343.49,161335],["2021-06-24",57504.02,58259.55,57504.02,58259.55,151390],["2021-06-25",57839.81,58259.55,57671.91,58259.55,213000],["2021-06-28",57587.97,58259.55,57587.97,58175.6,167235],["2021-06-29",58175.6,58259.55,57923.76,58175.6,117890],["2021-06-30",58175.6,58175.6,57923.76,57923.76,36800],["2021-07-01",58091.65,58091.65,57587.97,57923.76,91400],["2021-07-02",57923.76,58175.6,57587.97,58175.6,128390],["2021-07-05",57168.23,58175.6,57168.23,58175.6,160600],["2021-07-06",58175.6,58175.6,57923.76,58175.6,129000],["2021-07-07",58175.6,58175.6,57504.02,57923.76,152890],["2021-07-08",57923.76,58175.6,57587.97,57923.76,160200],["2021-07-09",57923.76,58091.65,57671.91,57671.91,121800],["2021-07-12",57671.91,57923.76,57504.02,57504.02,127290],["2021-07-13",57504.02,57755.86,54649.81,57755.86,2900],["2021-07-14",56244.81,57671.91,56244.81,57671.91,300],["2021-07-15",57504.02,57923.76,57252.18,57923.76,6500],["2021-07-16",58781.89,58781.89,57494.69,58781.89,11500],["2021-07-19",58781.89,58781.89,58696.07,58696.07,6600],["2021-07-20",58781.89,58781.89,55778.43,58352.82,6000],["2021-07-21",56636.56,58352.82,56636.56,56894.0,594400],["2021-07-22",56464.94,58610.26,56464.94,58352.82,72000],["2021-07-23",57494.69,58352.82,57494.69,58352.82,90500],["2021-07-26",58352.82,58352.82,58352.82,58352.82,594300],["2021-07-27",57666.32,58352.82,56636.56,58352.82,61100],["2021-07-28",57666.32,58267.01,57494.69,57494.69,92500],["2021-07-29",57494.69,57494.69,57065.63,57065.63,11100],["2021-07-30",57494.69,58352.82,57494.69,58181.2,40500],["2021-08-02",58009.57,58095.38,57494.69,57494.69,364900],["2021-08-03",57580.5,57752.13,57494.69,57752.13,41900],["2021-08-04",57752.13,57752.13,57580.5,57752.13,97900],["2021-08-05",58352.82,58352.82,57237.25,58267.01,335300],["2021-08-06",57923.76,58267.01,57494.69,57752.13,34400],["2021-08-09",57580.5,58267.01,57580.5,57752.13,102400],["2021-08-10",58095.38,58095.38,57580.5,57580.5,63600],["2021-08-11",57923.76,57923.76,57494.69,57923.76,73700],["2021-08-12",57494.69,57923.76,57494.69,57494.69,96500],["2021-08-13",57065.63,57923.76,57065.63,57151.44,126700],["2021-08-16",57065.63,57065.63,56636.56,57065.63,81800],["2021-08-17",56636.56,57752.13,56207.5,57666.32,102700],["2021-08-18",56207.5,57923.76,56207.5,57752.13,143300],["2021-08-19",57323.07,57494.69,56207.5,57494.69,98600],["2021-08-20",56207.5,57408.88,55950.06,56636.56,114200],["2021-08-23",55692.62,56636.56,55692.62,56636.56,69100],["2021-08-24",56207.5,56464.94,55778.43,56464.94,218336],["2021-08-25",55778.43,57494.69,55778.43,56035.87,196227],["2021-08-26",56121.68,56464.94,56035.87,56464.94,225445],["2021-08-27",56035.87,56464.94,55778.43,56464.94,134936],["2021-08-30",56464.94,56464.94,56464.94,56464.94,127427],["2021-08-31",55864.25,56379.12,55778.43,55864.25,161945],["2021-09-01",55778.43,55778.43,55778.43,55778.43,64720],["2021-09-06",56464.94,56464.94,55692.62,55778.43,175448],["2021-09-07",55778.43,56636.56,55778.43,55778.43,251468],["2021-09-08",55864.25,55864.25,55778.43,55778.43,83120],["2021-09-09",55864.25,57494.69,55864.25,57151.44,109730],["2021-09-10",58009.57,58781.89,58009.57,58352.82,202560],["2021-09-13",59640.02,60069.08,58352.82,60069.08,132540],["2021-09-14",60154.89,60154.89,59296.76,59296.76,160850],["2021-09-15",59296.76,59296.76,58610.26,58610.26,192660],["2021-09-16",58610.26,58867.7,58610.26,58610.26,126940],["2021-09-17",59640.02,60069.08,59210.95,59983.27,161650],["2021-09-20",58953.51,59640.02,58953.51,59296.76,157440],["2021-09-21",59296.76,59382.58,59210.95,59296.76,154700],["2021-09-22",59296.76,59296.76,59039.33,59210.95,191930],["2021-09-23",59296.76,59296.76,59039.33,59039.33,186300],["2021-09-24",59039.33,59125.14,59039.33,59039.33,272200],["2021-09-27",59039.33,60240.71,59039.33,60069.08,98700],["2021-09-28",59640.02,59983.27,59640.02,59983.27,186000],["2021-09-29",59983.27,59983.27,59210.95,59983.27,273400],["2021-09-30",59983.27,59983.27,59296.76,59296.76,120300],["2021-10-01",59210.95,59640.02,59210.95,59554.2,92800],["2021-10-04",59725.83,59811.64,59640.02,59811.64,159600],["2021-10-05",59811.64,59811.64,59640.02,59811.64,99800],["2021-10-06",59640.02,59897.46,59640.02,59897.46,247500],["2021-10-07",63072.54,63072.54,60069.08,61356.28,158600],["2021-10-08",61356.28,61356.28,60834.09,61008.16,180500],["2021-10-11",60921.12,61704.4,60921.12,61008.16,322500],["2021-10-12",61095.19,61095.19,60921.12,61008.16,105700],["2021-10-13",61008.16,61095.19,61008.16,61095.19,138100],["2021-10-14",61095.19,61182.22,61008.16,61095.19,91700],["2021-10-15",61095.19,61182.22,60921.12,61008.16,98000],["2021-10-18",60921.12,61008.16,60660.03,60921.12,20700],["2021-10-19",60485.97,61008.16,60050.82,60921.12,34600],["2021-10-20",60921.12,61008.16,60921.12,60921.12,95700],["2021-10-21",60921.12,61008.16,60660.03,60660.03,7300],["2021-10-22",60660.03,60921.12,60573.0,60834.09,163700],["2021-10-25",60834.09,60834.09,60485.97,60834.09,99900],["2021-10-26",60834.09,61008.16,60834.09,60834.09,20900],["2021-10-27",60921.12,60921.12,60485.97,60921.12,159200],["2021-10-28",60485.97,62661.73,60398.94,60921.12,53600],["2021-10-29",61008.16,61008.16,60834.09,60834.09,65100],["2021-11-01",60660.03,60921.12,60050.82,60050.82,28100],["2021-11-02",59963.79,60834.09,59963.79,60660.03,42500],["2021-11-03",60834.09,60834.09,60050.82,60137.85,68800],["2021-11-04",60050.82,60573.0,60050.82,60050.82,10600],["2021-11-05",60485.97,60485.97,59963.79,60485.97,101100],["2021-11-08",60137.85,60485.97,60137.85,60485.97,31200],["2021-11-09",60485.97,60485.97,59876.76,60311.91,26400],["2021-11-10",60050.82,60050.82,59615.67,59615.67,112000],["2021-11-11",59615.67,60050.82,59615.67,60050.82,16100],["2021-11-12",59615.67,60050.82,59615.67,59702.7,4900],["2021-11-15",59180.52,59615.67,59180.52,59615.67,43900],["2021-11-16",59615.67,59789.73,59441.61,59789.73,19900],["2021-11-17",59789.73,60311.91,59441.61,60311.91,14800],["2021-11-18",60311.91,60573.0,60311.91,60573.0,7300],["2021-11-19",60224.88,60485.97,60050.82,60485.97,33700],["2021-11-22",60050.82,60398.94,60050.82,60224.88,4300],["2021-11-23",60398.94,60485.97,60137.85,60311.91,3100],["2021-11-24",60137.85,60485.97,60137.85,60398.94,11600],["2021-11-25",60573.0,61617.37,60573.0,61008.16,21500],["2021-11-26",61269.25,62226.58,61269.25,62052.52,23500],["2021-11-29",60921.12,61182.22,60137.85,60834.09,6300],["2021-11-30",60398.94,60921.12,60398.94,60834.09,36100],["2021-12-01",60747.06,60834.09,60050.82,60485.97,4300],["2021-12-02",60050.82,60485.97,59789.73,60398.94,10100],["2021-12-03",60050.82,60398.94,59528.64,60398.94,33400],["2021-12-06",60311.91,60311.91,58745.37,59615.67,6300],["2021-12-07",58919.43,60224.88,58919.43,60050.82,4400],["2021-12-08",60050.82,60485.97,59267.55,59615.67,7100],["2021-12-09",59615.67,59615.67,59615.67,59615.67,1300],["2021-12-10",59789.73,59789.73,59267.55,59615.67,1600],["2021-12-13",60921.12,60921.12,59267.55,59702.7,9800],["2021-12-14",59267.55,60660.03,59267.55,60660.03,8000],["2021-12-15",60573.0,60660.03,59267.55,60573.0,32800],["2021-12-16",60660.03,60660.03,60050.82,60573.0,1400],["2021-12-17",60050.82,60485.97,59528.64,60485.97,2200],["2021-12-20",59615.67,60224.88,59615.67,60224.88,150900],["2021-12-21",60224.88,60224.88,59354.58,60224.88,2400],["2021-12-22",59354.58,60137.85,59180.52,60137.85,5800],["2021-12-23",59180.52,59180.52,55960.4,59180.52,128500],["2021-12-24",59180.52,59876.76,59180.52,59615.67,6900],["2021-12-27",59615.67,59615.67,59180.52,59615.67,6600],["2021-12-28",59615.67,59615.67,57613.98,58832.4,3500],["2021-12-29",59615.67,59615.67,59180.52,59180.52,1600],["2021-12-30",59180.52,59180.52,58397.25,59180.52,11100],["2021-12-31",59180.52,61704.4,58310.22,61704.4,17000],["2022-01-04",60485.97,60660.03,60050.82,60660.03,12300],["2022-01-05",60485.97,60485.97,60485.97,60485.97,2600],["2022-01-06",60050.82,60050.82,59615.67,59963.79,2000],["2022-01-07",59876.76,60224.88,59267.55,60224.88,1100],["2022-01-10",59354.58,60050.82,59354.58,59441.61,8200],["2022-01-11",58745.37,60398.94,58745.37,59615.67,19600],["2022-01-12",59615.67,60050.82,59528.64,59615.67,1300],["2022-01-13",59615.67,59615.67,59180.52,59267.55,4700],["2022-01-14",59702.7,59702.7,59615.67,59702.7,300],["2022-01-17",58832.4,59702.7,58745.37,58745.37,3400],["2022-01-18",58310.22,58397.25,58310.22,58310.22,3400],["2022-01-19",59528.64,59528.64,59528.64,59528.64,100],["2022-01-20",59441.61,59441.61,57788.04,59441.61,26700],["2022-01-21",59180.52,59615.67,57701.01,59615.67,3600],["2022-01-24",58310.22,59180.52,57701.01,59093.49,3500],["2022-01-25",58310.22,58745.37,58310.22,58484.28,600],["2022-01-26",58832.4,58919.43,58832.4,58919.43,1000],["2022-01-27",58745.37,59093.49,57526.95,59093.49,6700],["2022-01-28",59267.55,59615.67,59180.52,59615.67,18900],["2022-02-07",62487.67,63096.88,62139.55,63096.88,19200],["2022-02-08",63096.88,66926.21,63096.88,65707.78,44800],["2022-02-09",66142.94,66752.15,64402.33,66491.06,9400],["2022-02-10",66491.06,66491.06,66142.94,66142.94,9600],["2022-02-11",65707.78,65707.78,63532.03,63532.03,33700],["2022-02-14",63619.06,65272.63,63532.03,63967.18,8400],["2022-02-15",63532.03,66142.94,63532.03,66142.94,6500],["2022-02-16",70059.29,70755.54,69537.11,70755.54,37200],["2022-02-17",73975.65,73975.65,71016.63,72235.05,9500],["2022-02-18",72060.99,72235.05,69624.14,71799.9,5100],["2022-02-21",72148.02,72844.26,71799.9,71799.9,6000],["2022-02-22",69624.14,70581.47,69624.14,69885.23,6000],["2022-02-23",69972.26,70059.29,69711.17,69798.2,9400],["2022-02-24",69798.2,71277.72,67187.3,70320.38,6600],["2022-02-25",69624.14,70407.41,67883.54,70320.38,3200],["2022-02-28",67448.39,70407.41,67100.27,68318.69,3100],["2022-03-01",68318.69,69624.14,68318.69,69624.14,1100],["2022-03-02",69624.14,69624.14,67448.39,67448.39,6000],["2022-03-03",68405.72,69188.99,68405.72,69101.96,2100],["2022-03-04",67448.39,69014.93,67448.39,69014.93,1900],["2022-03-07",69014.93,69014.93,67448.39,67535.42,7600],["2022-03-08",67448.39,67448.39,66229.97,67013.24,8300],["2022-03-09",66665.12,67187.3,66491.06,66752.15,82700],["2022-03-10",68318.69,68318.69,66317.0,67709.48,3900],["2022-03-11",67709.48,67709.48,67709.48,67709.48,1000],["2022-03-14",67883.54,67883.54,67709.48,67883.54,5000],["2022-03-15",67883.54,67883.54,67883.54,67883.54,300],["2022-03-16",68753.84,68753.84,67709.48,67883.54,82200],["2022-03-17",67448.39,67796.51,67448.39,67535.42,300],["2022-03-18",67796.51,67796.51,67448.39,67796.51,500],["2022-03-21",66404.03,67883.54,66404.03,67709.48,2400],["2022-03-22",67709.48,67709.48,66839.18,66926.21,34400],["2022-03-23",66926.21,67013.24,66839.18,67013.24,3600],["2022-03-24",66839.18,66839.18,66229.97,66752.15,14600],["2022-03-25",66404.03,66839.18,66404.03,66839.18,26800],["2022-03-28",66839.18,67013.24,66839.18,66839.18,4800],["2022-03-29",66839.18,67796.51,66578.09,66839.18,4200],["2022-03-30",66839.18,66926.21,66839.18,66839.18,3300],["2022-03-31",66578.09,67448.39,66578.09,66752.15,10400],["2022-04-01",66839.18,66839.18,66752.15,66839.18,4200],["2022-04-04",66839.18,67883.54,66578.09,67883.54,5200],["2022-04-05",66665.12,67448.39,66578.09,67448.39,2700],["2022-04-06",67448.39,67448.39,66578.09,66665.12,900],["2022-04-07",66578.09,67013.24,66142.94,67013.24,400],["2022-04-08",66142.94,66229.97,65707.78,66229.97,3200],["2022-04-12",66229.97,67970.57,66142.94,66142.94,20600],["2022-04-13",65707.78,66229.97,65272.63,66229.97,7900],["2022-04-14",66578.09,67883.54,66578.09,67883.54,30100],["2022-04-15",67883.54,67883.54,66404.03,67709.48,11400],["2022-04-18",67709.48,67709.48,66578.09,67709.48,5500],["2022-04-19",67622.45,67796.51,67100.27,67796.51,4900],["2022-04-20",66229.97,67796.51,66142.94,67709.48,3200],["2022-04-21",66404.03,66404.03,65011.54,66055.91,19800],["2022-04-22",66055.91,66142.94,63532.03,64576.39,7500],["2022-04-25",66142.94,66142.94,60573.0,61791.43,19500],["2022-04-26",61791.43,61791.43,60921.12,61704.4,3200],["2022-04-27",61704.4,61704.4,59180.52,60921.12,10000],["2022-04-28",61791.43,61791.43,60921.12,60921.12,16100],["2022-04-29",61008.16,61791.43,59702.7,61791.43,5500],["2022-05-04",61356.28,62661.73,61356.28,62661.73,4400],["2022-05-05",61443.31,62574.7,61443.31,62226.58,2200],["2022-05-06",61617.37,61617.37,60485.97,60921.12,5700],["2022-05-09",59354.58,60921.12,56656.65,60921.12,20500],["2022-05-10",60398.94,60485.97,56656.65,58223.19,14900],["2022-05-11",58223.19,59180.52,58223.19,58310.22,14400],["2022-05-12",58310.22,58310.22,58310.22,58310.22,18800],["2022-05-13",58310.22,59006.46,56569.62,58745.37,8900],["2022-05-16",57439.92,58745.37,57439.92,57526.95,2900],["2022-05-17",57439.92,58310.22,57439.92,58310.22,6700],["2022-05-18",58310.22,58310.22,58310.22,58310.22,7700],["2022-05-19",56569.62,58223.19,56569.62,58223.19,3500],["2022-05-20",58223.19,58223.19,58223.19,58223.19,4000],["2022-05-23",57352.89,57352.89,57004.77,57004.77,3600],["2022-05-24",57004.77,58310.22,57004.77,58310.22,6600],["2022-05-25",58223.19,58919.43,57526.95,58310.22,4200],["2022-05-26",59093.49,59093.49,57875.07,58919.43,2300],["2022-05-27",58310.22,58745.37,57613.98,58745.37,6500],["2022-05-30",58745.37,60921.12,58745.37,60921.12,6700],["2022-05-31",60485.97,60485.97,60485.97,60485.97,100],["2022-06-01",60311.91,60311.91,58136.16,60050.82,2300],["2022-06-02",59180.52,60224.88,59180.52,60224.88,300],["2022-06-03",60224.88,60224.88,60224.88,60224.88,100],["2022-06-06",58397.25,60224.88,58397.25,60224.88,600],["2022-06-07",58745.37,60050.82,58310.22,60050.82,3800],["2022-06-08",59180.52,60050.82,59180.52,60050.82,200],["2022-06-09",59180.52,60485.97,59180.52,60485.97,2600],["2022-06-10",59180.52,60485.97,58745.37,59180.52,6700],["2022-06-13",57962.1,60050.82,57962.1,59789.73,6400],["2022-06-14",59789.73,59789.73,58745.37,59615.67,2200],["2022-06-15",58136.16,58136.16,57439.92,57875.07,2700],["2022-06-16",57875.07,57962.1,57875.07,57962.1,700],["2022-06-17",57875.07,60921.12,55699.31,56917.74,6100],["2022-06-20",57004.77,58223.19,57004.77,58223.19,600],["2022-06-21",56569.62,58571.31,56569.62,58571.31,1500],["2022-06-22",58397.25,58745.37,56395.56,58745.37,5100],["2022-06-23",56743.68,58484.28,56569.62,58484.28,8800],["2022-06-24",59006.46,59006.46,59006.46,59006.46,300],["2022-06-27",58310.22,58310.22,56656.65,58310.22,1700],["2022-06-28",59006.46,59093.49,59006.46,59093.49,7300],["2022-06-29",58310.22,59093.49,55612.28,58745.37,15400],["2022-06-30",59702.7,59702.7,58136.16,59180.52,3200],["2022-07-01",58223.19,58745.37,56830.71,58745.37,4900],["2022-07-04",59441.61,59441.61,59093.49,59093.49,3300],["2022-07-05",58310.22,59093.49,58310.22,58397.25,2100],["2022-07-06",58397.25,58484.28,56917.74,58484.28,3600],["2022-07-07",56743.68,57526.95,56743.68,57439.92,600],["2022-07-08",58310.22,58310.22,57526.95,57526.95,500],["2022-07-11",57439.92,58484.28,57439.92,58484.28,900],["2022-07-12",58484.28,59093.49,58484.28,59093.49,5800],["2022-07-13",57875.07,59615.67,57875.07,59615.67,11600],["2022-07-14",59354.58,60921.12,59354.58,60921.12,5400],["2022-07-15",60921.12,60921.12,60921.12,60921.12,1500],["2022-07-18",62661.73,63009.85,62313.61,63009.85,2600],["2022-07-19",62835.79,63445.0,62835.79,63445.0,5200],["2022-07-20",63532.03,63706.09,62835.79,62835.79,6200],["2022-07-21",62748.76,62835.79,62748.76,62748.76,1200],["2022-07-22",62661.73,62922.82,62661.73,62922.82,2700],["2022-07-25",62922.82,62922.82,62922.82,62922.82,4600],["2022-07-26",62922.82,63009.85,62226.58,62226.58,7600],["2022-07-27",63532.03,63532.03,62748.76,63096.88,2700],["2022-07-28",63096.88,63096.88,62661.73,62661.73,3900],["2022-07-29",62661.73,65272.63,62661.73,65272.63,700],["2022-08-01",64750.45,64837.48,62661.73,62661.73,1700],["2022-08-02",62661.73,63532.03,62661.73,62748.76,8800],["2022-08-03",62661.73,62748.76,61791.43,62661.73,4600],["2022-08-04",62661.73,63619.06,62226.58,62226.58,3500],["2022-08-05",62226.58,62226.58,61008.16,62226.58,2100],["2022-08-08",62226.58,62226.58,62226.58,62226.58,1100],["2022-08-09",62313.61,62313.61,62226.58,62226.58,24900],["2022-08-10",62487.67,63096.88,62226.58,63096.88,24900],["2022-08-11",63096.88,63096.88,62748.76,62922.82,8200],["2022-08-12",63009.85,63009.85,62661.73,62661.73,7600],["2022-08-15",62922.82,63009.85,62661.73,62748.76,5800],["2022-08-16",62661.73,62922.82,62661.73,62748.76,2500],["2022-08-17",62748.76,63009.85,62748.76,62835.79,4500],["2022-08-18",65272.63,65272.63,63183.91,63532.03,4200],["2022-08-19",63096.88,63967.18,62661.73,63096.88,12100],["2022-08-22",63183.91,63183.91,62661.73,62661.73,4900],["2022-08-23",62661.73,63096.88,62661.73,62835.79,4800],["2022-08-24",63532.03,63532.03,62574.7,63183.91,10700],["2022-08-25",63532.03,63532.03,63096.88,63357.97,5500],["2022-08-26",63988.85,64709.85,63988.85,64439.47,3200],["2022-08-29",63448.1,63538.22,63448.1,63538.22,1200],["2022-08-30",63177.72,63628.35,63087.59,63357.97,5900],["2022-08-31",63177.72,64709.85,63087.59,64709.85,1800],["2022-09-05",63988.85,64529.6,63988.85,64078.97,2600],["2022-09-06",64078.97,64529.6,64078.97,64529.6,800],["2022-09-07",64529.6,64529.6,64078.97,64078.97,2000],["2022-09-08",64078.97,64439.47,63538.22,64439.47,2600],["2022-09-09",63267.84,64169.1,63177.72,64169.1,1500],["2022-09-12",64439.47,64439.47,63357.97,63628.35,2100],["2022-09-13",64439.47,64439.47,63898.72,63898.72,2300],["2022-09-14",63808.6,63808.6,63448.1,63448.1,1800],["2022-09-15",63718.47,63898.72,63718.47,63718.47,1900],["2022-09-16",63718.47,63808.6,63357.97,63538.22,3000],["2022-09-19",63988.85,64078.97,63538.22,63898.72,8300],["2022-09-20",63898.72,63988.85,63628.35,63988.85,2200],["2022-09-21",63538.22,63538.22,63538.22,63538.22,600],["2022-09-22",63538.22,63988.85,63448.1,63988.85,2900],["2022-09-23",63718.47,63718.47,63087.59,63087.59,3800],["2022-09-26",63087.59,63087.59,63087.59,63087.59,1300],["2022-09-27",63087.59,63087.59,63087.59,63087.59,0],["2022-09-28",63087.59,63087.59,61285.09,61285.09,7800],["2022-09-29",63177.72,63177.72,61285.09,61285.09,8800],["2022-09-30",61375.22,61375.22,58671.46,61194.97,4800],["2022-10-03",59752.96,59933.21,59752.96,59752.96,2400],["2022-10-04",59482.59,60744.34,58761.59,60744.34,7400],["2022-10-05",59662.84,60744.34,58671.46,60383.84,2100],["2022-10-06",58671.46,59843.09,58581.34,58581.34,5900],["2022-10-07",57860.34,57860.34,55877.58,57499.84,6400],["2022-10-10",59482.59,59482.59,59031.96,59031.96,200],["2022-10-11",55967.71,58401.09,55967.71,57499.84,2700],["2022-10-12",61465.34,61465.34,55877.58,60654.22,8800],["2022-10-13",60564.09,60564.09,58581.34,60564.09,700],["2022-10-14",60564.09,60564.09,58581.34,58581.34,1900],["2022-10-17",56328.21,58851.71,56328.21,58851.71,3500],["2022-10-18",56959.09,58851.71,56778.84,58851.71,4200],["2022-10-19",62006.09,62006.09,62006.09,62006.09,100],["2022-10-20",57950.46,61194.97,57950.46,61194.97,3100],["2022-10-21",61104.84,61194.97,58581.34,58581.34,1100],["2022-10-24",56508.46,57229.46,54525.71,57229.46,5300],["2022-10-25",54165.21,56778.84,53444.21,56598.58,3800],["2022-10-26",56598.58,56778.84,56598.58,56778.84,2100],["2022-10-27",56688.71,56688.71,56688.71,56688.71,200],["2022-10-28",58491.21,58491.21,57589.96,57589.96,900],["2022-10-31",54255.33,54705.96,54255.33,54615.83,2300],["2022-11-01",57319.59,57409.71,57319.59,57409.71,200],["2022-11-02",54525.71,55697.33,54525.71,54886.21,900],["2022-11-03",56598.58,56598.58,56598.58,56598.58,100],["2022-11-04",54255.33,55336.83,53173.83,55336.83,5300],["2022-11-07",54165.21,56688.71,53173.83,53173.83,4100],["2022-11-08",53173.83,53173.83,53083.7,53083.7,1500],["2022-11-09",54705.96,54705.96,53984.96,53984.96,300],["2022-11-10",51371.33,51461.45,50289.83,51461.45,2800],["2022-11-11",52993.58,52993.58,51461.45,51461.45,1600],["2022-11-14",51461.45,53984.96,47946.57,47946.57,7300],["2022-11-15",45242.82,47495.95,44611.94,47495.95,13700],["2022-11-16",45062.57,47495.95,44972.44,47495.95,5500],["2022-11-17",47586.07,47766.32,47405.82,47766.32,4400],["2022-11-18",47766.32,47766.32,45963.82,47495.95,3900],["2022-11-21",47495.95,47766.32,47045.32,47495.95,2400],["2022-11-22",47315.7,47766.32,47315.7,47766.32,4800],["2022-11-23",48667.57,49118.2,47766.32,47766.32,1700],["2022-11-24",46865.07,48667.57,46865.07,48667.57,1700],["2022-11-25",48667.57,48667.57,48667.57,48667.57,0],["2022-11-28",47315.7,49658.95,47315.7,49658.95,1100],["2022-11-29",51191.08,51191.08,49749.07,51191.08,1000],["2022-11-30",51191.08,52723.2,50379.95,52723.2,2600],["2022-12-01",54075.08,54615.83,52723.2,52723.2,3600],["2022-12-02",52272.58,52272.58,52272.58,52272.58,300],["2022-12-05",52272.58,52272.58,51371.33,52182.45,800],["2022-12-06",51461.45,51821.95,51371.33,51821.95,2200],["2022-12-07",50470.08,50470.08,50470.08,50470.08,1700],["2022-12-08",50470.08,50470.08,50470.08,50470.08,0],["2022-12-09",52272.58,52452.83,52272.58,52452.83,1000],["2022-12-12",53804.71,54165.21,53173.83,53173.83,5700],["2022-12-13",54165.21,54165.21,54075.08,54165.21,900],["2022-12-14",54165.21,54255.33,54075.08,54075.08,3200],["2022-12-15",54075.08,55697.33,54075.08,55697.33,3300],["2022-12-16",55877.58,56778.84,55877.58,56238.08,2100],["2022-12-19",58130.71,58581.34,58130.71,58491.21,2300],["2022-12-20",58220.84,58581.34,58130.71,58310.96,2800],["2022-12-21",56328.21,58581.34,56328.21,58581.34,4400],["2022-12-22",58220.84,58220.84,55877.58,58130.71,3000],["2022-12-23",55877.58,55877.58,55877.58,55877.58,100],["2022-12-26",56598.58,56598.58,55877.58,55877.58,3000],["2022-12-27",54075.08,56598.58,54075.08,56598.58,400],["2022-12-28",55877.58,56598.58,55877.58,56598.58,2600],["2022-12-29",56598.58,56598.58,56508.46,56508.46,1300],["2022-12-30",55877.58,56508.46,55877.58,56508.46,1600],["2023-01-03",56508.46,57680.09,56508.46,57680.09,200],["2023-01-04",56778.84,57229.46,56778.84,57229.46,700],["2023-01-05",58581.34,58581.34,58581.34,58581.34,1600],["2023-01-06",58671.46,58671.46,58491.21,58671.46,3200],["2023-01-09",58671.46,58671.46,58671.46,58671.46,0],["2023-01-10",57229.46,57680.09,57229.46,57680.09,1600],["2023-01-11",58130.71,58130.71,57680.09,58130.71,3500],["2023-01-12",58130.71,58130.71,58130.71,58130.71,2100],["2023-01-13",58130.71,58130.71,58130.71,58130.71,3700],["2023-01-16",58130.71,58130.71,58130.71,58130.71,6400],["2023-01-17",57229.46,57680.09,57229.46,57680.09,4400],["2023-01-18",57680.09,58130.71,57229.46,58130.71,4700],["2023-01-19",58581.34,58581.34,58581.34,58581.34,4300],["2023-01-27",58581.34,59031.96,57680.09,59031.96,13800],["2023-01-30",59031.96,59843.09,59031.96,59843.09,18300],["2023-01-31",57860.34,59482.59,57860.34,59482.59,2600],["2023-02-01",59572.71,59662.84,59572.71,59662.84,3200],["2023-02-02",59482.59,59482.59,59482.59,59482.59,4600],["2023-02-03",60383.84,61194.97,59933.21,61194.97,5800],["2023-02-06",61194.97,61285.09,61194.97,61194.97,2700],["2023-02-07",63087.59,63087.59,60023.34,60023.34,6200],["2023-02-08",61735.72,61735.72,59933.21,59933.21,10100],["2023-02-09",59933.21,59933.21,59933.21,59933.21,0],["2023-02-10",59482.59,59482.59,59482.59,59482.59,300],["2023-02-13",57860.34,57860.34,57860.34,57860.34,100],["2023-02-14",58220.84,59933.21,58220.84,59843.09,1500],["2023-02-15",59843.09,59843.09,59843.09,59843.09,0],["2023-02-16",60383.84,60383.84,60383.84,60383.84,200],["2023-02-17",60383.84,60383.84,60383.84,60383.84,0],["2023-02-20",60383.84,60744.34,60383.84,60744.34,600],["2023-02-21",62186.34,62186.34,60834.47,61375.22,3100],["2023-02-22",61104.84,61104.84,61104.84,61104.84,400],["2023-02-23",61104.84,61104.84,61104.84,61104.84,200],["2023-02-24",61735.72,61735.72,61104.84,61104.84,2500],["2023-02-27",62456.72,62456.72,62456.72,62456.72,200],["2023-02-28",62456.72,62456.72,62456.72,62456.72,0],["2023-03-01",61285.09,61285.09,60383.84,61285.09,7300],["2023-03-02",59302.34,62186.34,59302.34,62186.34,3000],["2023-03-03",62186.34,62186.34,59933.21,61285.09,7500],["2023-03-06",61194.97,62096.22,61194.97,62096.22,1200],["2023-03-07",59933.21,61375.22,59933.21,61285.09,1700],["2023-03-08",59933.21,59933.21,59933.21,59933.21,6500],["2023-03-09",61285.09,62186.34,61285.09,62096.22,12600],["2023-03-10",62006.09,62096.22,62006.09,62096.22,1300],["2023-03-13",62096.22,62636.97,60564.09,60654.22,3500],["2023-03-14",60834.47,60834.47,60654.22,60654.22,1500],["2023-03-15",59572.71,62636.97,59572.71,62636.97,1100],["2023-03-16",61375.22,61375.22,61375.22,61375.22,1100],["2023-03-17",63087.59,63087.59,63087.59,63087.59,300],["2023-03-20",63087.59,63087.59,63087.59,63087.59,0],["2023-03-21",61555.47,62997.47,61555.47,62997.47,10300],["2023-03-22",62997.47,63988.85,62997.47,63988.85,10200],["2023-03-23",63988.85,64259.22,63988.85,64259.22,200],["2023-03-24",63538.22,64890.1,63538.22,64259.22,6100],["2023-03-27",64259.22,64890.1,64259.22,64890.1,4400],["2023-03-28",64259.22,64890.1,64259.22,64890.1,2800],["2023-03-29",65791.35,65791.35,65340.72,65340.72,800],["2023-03-30",65340.72,65791.35,65340.72,65791.35,4300],["2023-03-31",65701.22,65791.35,65701.22,65791.35,3800],["2023-04-03",65791.35,65791.35,65791.35,65791.35,2200],["2023-04-04",66692.6,66692.6,66241.97,66692.6,4400],["2023-04-05",66512.35,66692.6,66512.35,66692.6,3800],["2023-04-06",68044.48,68044.48,66692.6,66872.85,13900],["2023-04-07",66872.85,66872.85,66872.85,66872.85,1000],["2023-04-10",67503.73,67503.73,65791.35,65791.35,500],["2023-04-11",65791.35,66692.6,65791.35,66602.47,7300],["2023-04-12",66602.47,66692.6,66602.47,66692.6,10400],["2023-04-13",66692.6,66692.6,66692.6,66692.6,4000],["2023-04-14",63087.59,66692.6,63087.59,65791.35,3300],["2023-04-17",65791.35,65791.35,65701.22,65701.22,18500],["2023-04-18",64890.1,64890.1,64890.1,64890.1,700],["2023-04-19",64890.1,64890.1,64890.1,64890.1,2300],["2023-04-20",64890.1,65340.72,64890.1,65340.72,1600],["2023-04-21",64980.22,65611.1,64980.22,65430.85,2100],["2023-04-24",65430.85,65791.35,64890.1,65791.35,2400],["2023-04-25",65791.35,65791.35,65791.35,65791.35,0],["2023-04-26",65791.35,66692.6,65791.35,65791.35,24300],["2023-04-27",68404.98,68404.98,68224.73,68224.73,800],["2023-04-28",66692.6,66692.6,66692.6,66692.6,200],["2023-05-04",65070.35,65791.35,65070.35,65430.85,1800],["2023-05-05",64980.22,65070.35,64078.97,65070.35,600],["2023-05-08",65070.35,65070.35,64890.1,64890.1,2100],["2023-05-09",64890.1,66512.35,64890.1,66151.85,1300],["2023-05-10",65791.35,66241.97,65791.35,66241.97,500],["2023-05-11",66602.47,67143.23,66602.47,67143.23,53500],["2023-05-12",65791.35,67053.1,65791.35,67053.1,300],["2023-05-15",67593.85,67593.85,66692.6,66692.6,19300],["2023-05-16",66692.6,66692.6,66602.47,66602.47,600],["2023-05-17",65971.6,66692.6,65971.6,66332.1,10500],["2023-05-18",65070.35,66241.97,65070.35,66151.85,3200],["2023-05-19",66151.85,66151.85,66151.85,66151.85,0],["2023-05-22",64980.22,65250.6,64980.22,64980.22,6600],["2023-05-23",64980.22,65070.35,64980.22,65070.35,500],["2023-05-24",65701.22,65701.22,65701.22,65701.22,100],["2023-05-25",65791.35,66422.22,65791.35,65791.35,1700],["2023-05-26",65070.35,65340.72,65070.35,65340.72,200],["2023-05-29",65340.72,65340.72,65340.72,65340.72,300],["2023-05-30",65611.1,66692.6,65430.85,66692.6,4400],["2023-05-31",67413.6,67413.6,65430.85,66692.6,3900],["2023-06-01",66692.6,66692.6,66692.6,66692.6,0],["2023-06-02",65070.35,66692.6,65070.35,66241.97,6900],["2023-06-05",66241.97,66241.97,66241.97,66241.97,3000],["2023-06-06",66241.97,66241.97,66241.97,66241.97,0],["2023-06-07",66241.97,66241.97,66241.97,66241.97,1100],["2023-06-08",66241.97,66332.1,66241.97,66241.97,6900],["2023-06-09",66241.97,66692.6,66241.97,66692.6,27200],["2023-06-12",66692.6,66782.73,66241.97,66692.6,13800],["2023-06-13",66692.6,67143.23,66512.35,66692.6,9500],["2023-06-14",66692.6,66692.6,66692.6,66692.6,13000],["2023-06-15",66692.6,66782.73,66692.6,66692.6,33800],["2023-06-16",66692.6,66692.6,66602.47,66602.47,20000],["2023-06-19",66602.47,66602.47,65881.47,65881.47,2600],["2023-06-20",65430.85,65971.6,65430.85,65791.35,24800],["2023-06-21",67143.23,67143.23,67143.23,67143.23,700],["2023-06-22",65430.85,65430.85,65430.85,65430.85,100],["2023-06-23",65520.97,65791.35,65520.97,65791.35,1200],["2023-06-26",65791.35,67143.23,65791.35,66332.1,1000],["2023-06-27",66332.1,66332.1,66332.1,66332.1,0],["2023-06-28",65430.85,66512.35,65430.85,65791.35,15100],["2023-06-29",65701.22,65701.22,64980.22,65250.6,1400],["2023-06-30",65250.6,66512.35,65070.35,66512.35,8500],["2023-07-03",66602.47,66602.47,66512.35,66512.35,1300],["2023-07-04",66512.35,66692.6,66512.35,66512.35,10000],["2023-07-05",66512.35,67143.23,66512.35,66512.35,26600],["2023-07-06",66512.35,66692.6,65971.6,66692.6,12400],["2023-07-07",66692.6,66692.6,66692.6,66692.6,984300],["2023-07-10",67143.23,67593.85,66692.6,66692.6,1097100],["2023-07-11",66692.6,66692.6,66241.97,66692.6,10600],["2023-07-12",66692.6,66782.73,66241.97,66692.6,148400],["2023-07-13",66692.6,66692.6,66692.6,66692.6,19600],["2023-07-14",66692.6,67593.85,66692.6,66692.6,9600],["2023-07-17",67593.85,67954.35,66692.6,66692.6,10000],["2023-07-18",66692.6,66692.6,65881.47,66692.6,13800],["2023-07-19",66692.6,66782.73,66692.6,66782.73,3100],["2023-07-20",66782.73,67593.85,64980.22,64980.22,30200],["2023-07-21",65340.72,65791.35,65340.72,65340.72,4500],["2023-07-24",65791.35,69396.35,65791.35,69396.35,122500],["2023-07-25",68495.1,70297.61,68495.1,68495.1,102800],["2023-07-26",68495.1,68495.1,67593.85,68404.98,22000],["2023-07-27",67683.98,68044.48,67143.23,67593.85,65400],["2023-07-28",67593.85,69396.35,67143.23,67683.98,510800],["2023-07-31",68044.48,68134.6,68044.48,68044.48,266600],["2023-08-01",68495.1,69396.35,68224.73,68585.23,381445],["2023-08-02",68495.1,70207.48,68044.48,69396.35,2200],["2023-08-03",68495.1,68765.48,68134.6,68314.85,238900],["2023-08-04",68044.48,68855.6,67593.85,67593.85,38800],["2023-08-07",67864.23,68495.1,65971.6,67413.6,16300],["2023-08-08",67413.6,68495.1,66692.6,68314.85,20000],["2023-08-09",67954.35,68314.85,66962.98,68314.85,2354600],["2023-08-10",68224.73,68224.73,67143.23,67593.85,11700],["2023-08-11",70207.48,70207.48,68495.1,68585.23,12000],["2023-08-14",69937.1,69937.1,68495.1,68585.23,21200],["2023-08-15",69576.6,69576.6,68585.23,68585.23,10000],["2023-08-16",69035.85,69035.85,67954.35,68044.48,18200],["2023-08-17",68765.48,68855.6,68044.48,68044.48,3500],["2023-08-18",67593.85,68044.48,66602.47,66692.6,18700],["2023-08-21",66692.6,66782.73,66692.6,66692.6,2700],["2023-08-22",66692.6,67143.23,66241.97,67143.23,1500],["2023-08-23",67143.23,67143.23,66692.6,67143.23,600],["2023-08-24",66962.98,66962.98,65791.35,66962.98,2800],["2023-08-25",66872.85,66962.98,66692.6,66962.98,8300],["2023-08-28",67143.23,67143.23,66692.6,66962.98,6600],["2023-08-29",67895.61,67895.61,66216.87,67149.5,8200],["2023-08-30",66030.34,67149.5,66030.34,67149.5,5400],["2023-08-31",67149.5,67149.5,66310.13,66683.19,3300],["2023-09-05",65937.08,66683.19,65937.08,66216.87,25000],["2023-09-06",65937.08,66683.19,65937.08,66683.19,9700],["2023-09-07",66123.61,66683.19,66030.34,66310.13,4500],["2023-09-08",66030.34,66403.4,65937.08,66403.4,15700],["2023-09-11",66030.34,66216.87,65937.08,65937.08,4500],["2023-09-12",65750.55,65937.08,65564.03,65937.08,11300],["2023-09-13",65843.82,66123.61,65843.82,66123.61,3500],["2023-09-14",65657.29,65937.08,65284.24,65843.82,5900],["2023-09-15",65750.55,66683.19,65750.55,66589.92,3700],["2023-09-18",65564.03,66683.19,65564.03,66683.19,3200],["2023-09-19",65750.55,66683.19,65750.55,66683.19,3400],["2023-09-20",66496.66,66683.19,66403.4,66683.19,96850],["2023-09-21",65750.55,66776.45,65750.55,66776.45,1140697],["2023-09-22",66030.34,66589.92,65284.24,65284.24,12700],["2023-09-25",65284.24,65284.24,64911.18,65097.71,16700],["2023-09-26",65097.71,65284.24,64817.92,65284.24,16600],["2023-09-27",64631.4,65284.24,63885.29,65284.24,6800],["2023-09-28",64538.13,65284.24,64538.13,65097.71,800],["2023-09-29",63605.5,65190.97,63605.5,65190.97,1500],["2023-10-02",63978.55,65190.97,63885.29,65190.97,8700],["2023-10-03",63885.29,65190.97,63885.29,65190.97,2800],["2023-10-04",63698.76,65750.55,63698.76,65750.55,7100],["2023-10-05",64258.34,65284.24,64258.34,65284.24,5600],["2023-10-06",63978.55,65284.24,63978.55,65284.24,5300],["2023-10-09",64258.34,66216.87,64258.34,66216.87,8700],["2023-10-10",66123.61,66216.87,66030.34,66030.34,1200],["2023-10-11",64817.92,66216.87,64817.92,65937.08,900],["2023-10-12",65937.08,65937.08,65284.24,65937.08,15300],["2023-10-13",65190.97,65937.08,63978.55,65750.55,3423520],["2023-10-16",64817.92,66123.61,64817.92,65750.55,164002],["2023-10-17",65657.29,65657.29,65657.29,65657.29,100],["2023-10-18",65377.5,65564.03,65190.97,65190.97,14600],["2023-10-19",64071.82,65097.71,63885.29,64351.61,4200],["2023-10-20",64351.61,65284.24,63885.29,64258.34,14700],["2023-10-23",64258.34,64258.34,64258.34,64258.34,200],["2023-10-24",64165.08,66216.87,63418.97,64911.18,32000],["2023-10-25",64911.18,65284.24,64351.61,64351.61,64500],["2023-10-26",65004.45,65004.45,61180.66,61460.45,38900],["2023-10-27",60621.08,61553.71,60621.08,61553.71,7500],["2023-10-30",61553.71,62486.34,60714.34,60714.34,2300],["2023-10-31",61087.39,61087.39,60154.76,60154.76,39900],["2023-11-01",61553.71,61553.71,60154.76,61180.66,31900],["2023-11-02",61180.66,61367.18,61180.66,61367.18,5700],["2023-11-03",61367.18,62672.87,61367.18,62672.87,3300],["2023-11-06",61367.18,63325.71,61367.18,62486.34,700],["2023-11-07",61367.18,61367.18,61180.66,61273.92,800],["2023-11-08",61087.39,62206.55,61087.39,62206.55,2800],["2023-11-09",61553.71,61646.97,60621.08,61553.71,10300],["2023-11-10",60621.08,61553.71,60621.08,61553.71,300],["2023-11-13",61553.71,61740.24,61553.71,61553.71,5400],["2023-11-14",61553.71,61740.24,60994.13,61740.24,104400],["2023-11-15",62393.08,62486.34,62393.08,62393.08,3900],["2023-11-16",62206.55,62206.55,61460.45,61460.45,21665],["2023-11-17",60807.6,61553.71,60807.6,61180.66,8200],["2023-11-20",61553.71,61553.71,61087.39,61553.71,1700],["2023-11-21",61180.66,61553.71,61087.39,61460.45,3500],["2023-11-22",61460.45,61460.45,61087.39,61460.45,1200],["2023-11-23",61367.18,62393.08,60714.34,61646.97,9500],["2023-11-24",60061.5,61367.18,60061.5,61367.18,3200],["2023-11-27",60621.08,61367.18,60621.08,61367.18,6500],["2023-11-28",60527.81,61273.92,60434.55,61273.92,1300],["2023-11-29",61087.39,61553.71,60714.34,61460.45,3500],["2023-11-30",61460.45,61460.45,61273.92,61273.92,1200],["2023-12-01",61273.92,61273.92,61273.92,61273.92,900],["2023-12-04",61273.92,61460.45,61273.92,61273.92,2400],["2023-12-05",60807.6,61553.71,60621.08,61553.71,19300],["2023-12-06",61367.18,61553.71,60900.87,61553.71,3600],["2023-12-07",61740.24,61740.24,61273.92,61553.71,5200],["2023-12-08",61553.71,61740.24,61553.71,61740.24,1500],["2023-12-11",62020.03,62020.03,61553.71,61553.71,3600],["2023-12-12",61553.71,61553.71,61553.71,61553.71,800],["2023-12-13",61646.97,62486.34,61367.18,62486.34,2400],["2023-12-14",62486.34,62486.34,62486.34,62486.34,0],["2023-12-15",61087.39,61553.71,61087.39,61553.71,4600],["2023-12-18",61553.71,61553.71,60248.03,60248.03,7000],["2023-12-19",61553.71,62299.82,60714.34,61553.71,3600],["2023-12-20",61553.71,62486.34,61460.45,62299.82,4500],["2023-12-21",61553.71,62020.03,61087.39,62020.03,700],["2023-12-22",62672.87,62672.87,62486.34,62486.34,700],["2023-12-25",61646.97,62020.03,61553.71,61646.97,21500],["2023-12-26",61646.97,61833.5,61553.71,61646.97,1700],["2023-12-27",61833.5,61833.5,61180.66,61180.66,1521500],["2023-12-28",61087.39,63232.45,61087.39,63232.45,25800],["2023-12-29",61180.66,67615.82,61180.66,67615.82,12100],["2024-01-02",66216.87,66216.87,64444.87,64538.13,23800],["2024-01-03",64631.4,64631.4,64631.4,64631.4,100],["2024-01-04",64631.4,64631.4,64631.4,64631.4,1900],["2024-01-05",64817.92,65937.08,64631.4,64631.4,625500],["2024-01-08",65284.24,65284.24,63418.97,64351.61,267300],["2024-01-09",65284.24,65284.24,65284.24,65284.24,4700],["2024-01-10",63418.97,65284.24,62579.61,65284.24,9700],["2024-01-11",65284.24,65284.24,63418.97,63512.24,12100],["2024-01-12",63512.24,63512.24,63418.97,63512.24,3500],["2024-01-15",63978.55,63978.55,63605.5,63885.29,1300],["2024-01-16",63978.55,64911.18,63978.55,64817.92,2800],["2024-01-17",64817.92,64817.92,64817.92,64817.92,0],["2024-01-18",64165.08,64538.13,63885.29,64538.13,3100],["2024-01-19",64631.4,65004.45,64538.13,65004.45,3600],["2024-01-22",65284.24,65284.24,64258.34,65190.97,9600],["2024-01-23",65284.24,65284.24,64724.66,64724.66,700],["2024-01-24",64538.13,64538.13,63885.29,64351.61,19300],["2024-01-25",64351.61,64351.61,64351.61,64351.61,0],["2024-01-26",64631.4,65097.71,64351.61,64817.92,26400],["2024-01-29",64817.92,65284.24,64817.92,64817.92,2000],["2024-01-30",64538.13,64817.92,64351.61,64351.61,16500],["2024-01-31",64351.61,65097.71,64351.61,64911.18,4200],["2024-02-01",64817.92,64817.92,64631.4,64724.66,1800],["2024-02-02",64911.18,64911.18,64911.18,64911.18,300],["2024-02-05",64911.18,65004.45,64258.34,64817.92,25700],["2024-02-06",64817.92,64911.18,64631.4,64911.18,9900],["2024-02-07",64911.18,65097.71,64724.66,64911.18,19500],["2024-02-15",64911.18,65284.24,64911.18,65284.24,3400],["2024-02-16",65750.55,65750.55,64817.92,65284.24,54700],["2024-02-19",65377.5,65750.55,65284.24,65470.76,60500],["2024-02-20",65470.76,66216.87,65470.76,65843.82,19500],["2024-02-21",65843.82,66123.61,65843.82,66123.61,31000],["2024-02-22",66030.34,66310.13,65937.08,66216.87,32000],["2024-02-23",66310.13,66310.13,65843.82,65843.82,15400],["2024-02-26",66683.19,66683.19,65937.08,66683.19,11100],["2024-02-27",66683.19,67149.5,66683.19,66962.98,31500],["2024-02-28",66310.13,66683.19,66216.87,66216.87,16700],["2024-02-29",66683.19,67149.5,66216.87,66496.66,347300],["2024-03-01",66496.66,67149.5,66123.61,67149.5,19300],["2024-03-04",67149.5,67149.5,66589.92,67149.5,344300],["2024-03-05",66962.98,67056.24,66683.19,66776.45,16400],["2024-03-06",67149.5,68082.13,67149.5,67615.82,28200],["2024-03-07",67802.34,67802.34,67149.5,67522.55,115700],["2024-03-08",66310.13,67615.82,66310.13,67522.55,14100],["2024-03-11",67522.55,67522.55,67056.24,67056.24,16300],["2024-03-12",66776.45,67615.82,66683.19,67522.55,111800],["2024-03-13",67429.29,68082.13,67429.29,67522.55,29200],["2024-03-14",67522.55,68082.13,67242.76,67336.03,42700],["2024-03-15",68082.13,68082.13,67242.76,67242.76,74100],["2024-03-18",67336.03,67429.29,67149.5,67242.76,60600],["2024-03-19",67242.76,67615.82,67242.76,67429.29,9100],["2024-03-20",67336.03,67522.55,67242.76,67242.76,108700],["2024-03-21",67336.03,68082.13,67336.03,67895.61,19100],["2024-03-22",68175.4,68175.4,67895.61,67895.61,11900],["2024-03-25",67895.61,69108.03,67895.61,67895.61,17000],["2024-03-26",67429.29,68455.19,67429.29,68455.19,14100],["2024-03-27",68548.45,68548.45,68548.45,68548.45,1324220],["2024-03-28",68548.45,69481.08,67988.87,69387.82,8200],["2024-03-29",69481.08,69481.08,69294.56,69387.82,2500],["2024-04-01",69947.4,70133.92,69387.82,70040.66,35100],["2024-04-02",69947.4,70320.45,69947.4,69947.4,8800],["2024-04-03",71626.14,71626.14,69854.13,70320.45,18800],["2024-04-04",70693.5,70693.5,69854.13,69854.13,26100],["2024-04-05",68828.24,69481.08,68548.45,68548.45,46300],["2024-04-08",67988.87,68082.13,66216.87,67242.76,79800],["2024-04-09",66310.13,67615.82,66310.13,67615.82,205600],["2024-04-10",66776.45,67149.5,66776.45,67149.5,1600],["2024-04-11",66403.4,67615.82,66403.4,66776.45,6100],["2024-04-12",66776.45,67615.82,66776.45,67149.5,12800],["2024-04-15",66869.71,67615.82,66683.19,66683.19,515400],["2024-04-16",67522.55,67522.55,66216.87,67056.24,9200],["2024-04-17",66683.19,67056.24,66589.92,67056.24,1800],["2024-04-19",66683.19,67056.24,65750.55,67056.24,457700],["2024-04-22",67149.5,67615.82,65843.82,67615.82,26700],["2024-04-23",67802.34,67802.34,67615.82,67802.34,1800],["2024-04-24",68082.13,68082.13,67709.08,67988.87,12400],["2024-04-25",68734.98,68734.98,67056.24,68082.13,12000],["2024-04-26",68361.92,68361.92,67895.61,67895.61,2700],["2024-05-02",67615.82,67895.61,67615.82,67895.61,2900],["2024-05-03",67615.82,67615.82,66869.71,67615.82,7700],["2024-05-06",67149.5,68921.5,67056.24,68921.5,4600],["2024-05-07",72745.29,72745.29,68828.24,69481.08,19500],["2024-05-08",68548.45,69481.08,67802.34,69481.08,19200],["2024-05-09",67988.87,68921.5,67988.87,68082.13,3600],["2024-05-10",68082.13,68828.24,68082.13,68828.24,109500],["2024-05-13",68548.45,69854.13,67802.34,67988.87,15800],["2024-05-14",67336.03,68082.13,67336.03,67988.87,7100],["2024-05-15",68548.45,70413.71,67988.87,68175.4,13700],["2024-05-16",68082.13,68268.66,67988.87,68268.66,9300],["2024-05-17",69854.13,69854.13,67988.87,68921.5,5800],["2024-05-20",68921.5,68921.5,68082.13,68921.5,6600],["2024-05-21",68921.5,69014.77,68082.13,68828.24,4000],["2024-05-22",68734.98,68921.5,68268.66,68734.98,118100],["2024-05-23",68548.45,68641.71,67802.34,68641.71,17900],["2024-05-24",67802.34,67802.34,67429.29,67709.08,4500],["2024-05-27",69014.77,69014.77,68548.45,68548.45,1300],["2024-05-28",68548.45,68548.45,68082.13,68082.13,4300],["2024-05-29",68548.45,68548.45,67615.82,68082.13,19900],["2024-05-30",68548.45,68548.45,68082.13,68268.66,7400],["2024-05-31",68548.45,68641.71,68175.4,68175.4,11200],["2024-06-03",68548.45,69854.13,68082.13,69481.08,332200],["2024-06-04",69481.08,69760.87,68921.5,69481.08,23400],["2024-06-05",69481.08,71253.08,69481.08,69574.34,81900],["2024-06-06",70506.98,71719.4,69947.4,71719.4,35200],["2024-06-07",71719.4,73957.72,71719.4,72745.29,97300],["2024-06-10",73304.87,76009.51,73304.87,75543.19,96600],["2024-06-11",77594.98,77594.98,74237.5,75543.19,39500],["2024-06-12",74610.56,76475.82,74610.56,75543.19,601200],["2024-06-13",75543.19,76382.56,75449.93,76009.51,62700],["2024-06-14",76475.82,76662.35,75543.19,75543.19,32800],["2024-06-17",75543.19,75822.98,74703.82,75543.19,37700],["2024-06-18",76475.82,77874.77,75076.87,77688.24,151400],["2024-06-19",78247.82,78527.61,77408.45,77688.24,45400],["2024-06-20",78061.3,78341.09,77315.19,78154.56,54000],["2024-06-21",78341.09,78341.09,77221.93,77408.45,102200],["2024-06-24",77408.45,77408.45,75729.72,76382.56,122600],["2024-06-25",76382.56,77408.45,75729.72,76942.14,252000],["2024-06-26",76942.14,77408.45,76289.29,76942.14,27000],["2024-06-27",76942.14,76942.14,76196.03,76382.56,19400],["2024-06-28",76102.77,76942.14,76102.77,76102.77,50300],["2024-07-01",76569.08,76569.08,75543.19,75822.98,19300],["2024-07-02",77221.93,77221.93,76009.51,77221.93,50300],["2024-07-03",77408.45,77501.72,76848.87,77408.45,38800],["2024-07-04",77408.45,81045.72,77315.19,80952.45,96300],["2024-07-05",82910.98,83004.25,80299.61,82071.61,28400],["2024-07-08",84776.25,84776.25,82071.61,83284.03,627620],["2024-07-09",82817.72,82817.72,80859.19,82817.72,22600],["2024-07-10",82817.72,82817.72,80859.19,81138.98,45300],["2024-07-11",79646.77,82258.14,79646.77,82258.14,19600],["2024-07-12",78993.93,82258.14,78993.93,81138.98,4600],["2024-07-15",80765.93,81791.82,79273.72,79460.24,28300],["2024-07-16",79460.24,80579.4,79460.24,79833.3,21300],["2024-07-17",79833.3,82071.61,79833.3,80672.67,78400],["2024-07-18",82071.61,82071.61,80765.93,81885.09,54700],["2024-07-19",81325.51,82164.88,81325.51,82164.88,11200],["2024-07-22",82071.61,82071.61,79273.72,79273.72,59700],["2024-07-23",80206.35,80206.35,77408.45,77594.98,105400],["2024-07-24",77315.19,78900.66,77315.19,77874.77,30700],["2024-07-25",77501.72,77874.77,77501.72,77781.51,29200],["2024-07-26",77781.51,78341.09,77501.72,77874.77,24900],["2024-07-29",77501.72,78154.56,77501.72,77874.77,13000],["2024-07-30",77968.03,78900.66,77968.03,78061.3,22300],["2024-07-31",78247.82,79460.24,78154.56,79366.98,33400],["2024-08-01",79460.24,79833.3,78341.09,78434.35,68700],["2024-08-02",78434.35,79273.72,78341.09,78714.14,21900],["2024-08-05",78527.61,78620.87,76009.51,76009.51,61800],["2024-08-06",76755.61,78807.4,75543.19,77408.45,15000],["2024-08-07",77408.45,77408.45,76289.29,77221.93,4000],["2024-08-08",76755.61,77128.66,76382.56,77128.66,21100],["2024-08-09",79180.45,79180.45,76848.87,77688.24,3400],["2024-08-12",76475.82,78341.09,76475.82,78341.09,7700],["2024-08-13",78341.09,78341.09,77408.45,78061.3,3700],["2024-08-14",78714.14,78714.14,77688.24,77874.77,8800],["2024-08-15",77874.77,77874.77,77594.98,77688.24,2500],["2024-08-16",78620.87,78807.4,77874.77,78434.35,34800],["2024-08-19",79273.72,79273.72,78714.14,78900.66,14100],["2024-08-20",79553.51,79553.51,79273.72,79273.72,71900],["2024-08-21",79273.72,79366.98,78341.09,79273.72,13700],["2024-08-22",78993.93,79087.19,78341.09,78434.35,131700],["2024-08-23",78527.61,78714.14,78527.61,78527.61,17000],["2024-08-26",78527.61,78807.4,78341.09,78434.35,33400],["2024-08-27",78807.4,78807.4,78061.3,78341.09,31800],["2024-08-28",77781.51,78341.09,77781.51,78341.09,17500],["2024-08-29",78052.71,79013.95,77764.34,79013.95,9000],["2024-08-30",78437.21,78917.83,78341.09,78341.09,36000],["2024-09-04",77475.97,77860.47,76899.22,76899.22,27200],["2024-09-05",78437.21,78437.21,76899.22,77668.22,16000],["2024-09-06",76995.35,77668.22,76899.22,77283.72,21300],["2024-09-09",77379.84,77379.84,76706.98,76899.22,42000],["2024-09-10",76899.22,76995.35,76418.6,76418.6,71500],["2024-09-11",76514.73,76803.1,76130.23,76418.6,4900],["2024-09-12",75937.98,77379.84,75937.98,76899.22,13100],["2024-09-13",76418.6,76803.1,75937.98,76803.1,1400],["2024-09-16",76034.11,76899.22,75649.61,75649.61,12800],["2024-09-17",75937.98,76803.1,75649.61,75937.98,1700],["2024-09-18",75937.98,76706.98,75937.98,76034.11,10500],["2024-09-19",76226.36,76418.6,76130.23,76226.36,7000],["2024-09-20",76226.36,77283.72,76226.36,76803.1,7700],["2024-09-23",76803.1,76803.1,76706.98,76803.1,5700],["2024-09-24",76514.73,76803.1,75937.98,76803.1,7300],["2024-09-25",76418.6,76899.22,76130.23,76418.6,366778],["2024-09-26",78821.71,78821.71,76418.6,76418.6,3300],["2024-09-27",76130.23,76899.22,76130.23,76803.1,4500],["2024-09-30",76803.1,76803.1,75937.98,76130.23,5800],["2024-10-01",77860.47,77860.47,76418.6,76418.6,1400],["2024-10-02",73727.13,76803.1,73727.13,76610.85,10500],["2024-10-03",76610.85,76610.85,76418.6,76418.6,900],["2024-10-04",76418.6,76803.1,75937.98,75937.98,628700],["2024-10-07",76226.36,76514.73,75457.36,76130.23,4300],["2024-10-08",76226.36,76610.85,74976.74,75168.99,9200],["2024-10-09",75457.36,76418.6,75457.36,75553.49,2100],["2024-10-10",76130.23,76130.23,75457.36,75937.98,4600],["2024-10-11",74015.5,75937.98,74015.5,75553.49,2000],["2024-10-14",75457.36,76706.98,74976.74,76610.85,22900],["2024-10-15",76803.1,76803.1,75457.36,76034.11,6700],["2024-10-16",75937.98,76418.6,75937.98,76418.6,9000],["2024-10-17",76418.6,76706.98,76034.11,76418.6,14300],["2024-10-18",76418.6,76706.98,74976.74,75841.86,11400],["2024-10-21",75553.49,76803.1,75553.49,76034.11,15700],["2024-10-22",76803.1,76803.1,74976.74,75168.99,8200],["2024-10-23",75168.99,76803.1,75168.99,76226.36,12700],["2024-10-24",75168.99,76226.36,75072.87,75553.49,15700],["2024-10-25",75937.98,75937.98,75072.87,75072.87,8000],["2024-10-28",75457.36,75937.98,75072.87,75072.87,3400],["2024-10-29",75072.87,75841.86,70362.79,75649.61,4300],["2024-10-30",74111.63,75072.87,74111.63,75072.87,8600],["2024-10-31",74496.12,74976.74,74207.75,74976.74,25100],["2024-11-01",73631.01,74400.0,73631.01,73631.01,6200],["2024-11-04",73727.13,73919.38,72862.02,72958.14,6100],["2024-11-05",73054.26,73246.51,73054.26,73054.26,3000],["2024-11-06",73534.88,73919.38,73150.39,73919.38,15900],["2024-11-07",74303.88,74784.5,73919.38,74496.12,7300],["2024-11-08",74496.12,74688.37,74207.75,74688.37,8300],["2024-11-11",74688.37,75265.12,74400.0,74688.37,10100],["2024-11-12",74784.5,74976.74,74496.12,74496.12,6500],["2024-11-13",74496.12,74880.62,74303.88,74880.62,5600],["2024-11-14",75361.24,75361.24,74015.5,74496.12,6700],["2024-11-15",74207.75,74400.0,74111.63,74400.0,2200],["2024-11-18",74015.5,74976.74,74015.5,74880.62,6500],["2024-11-19",74880.62,74880.62,74111.63,74784.5,1500],["2024-11-20",74111.63,74784.5,73534.88,73534.88,4800],["2024-11-21",73534.88,75457.36,73534.88,73727.13,4300],["2024-11-22",74015.5,78725.58,74015.5,78629.46,63900],["2024-11-25",78629.46,78821.71,78148.84,78244.96,13500],["2024-11-26",78244.96,78341.09,76899.22,77860.47,10600],["2024-11-27",76899.22,77860.47,76034.11,77764.34,8800],["2024-11-28",77091.47,77764.34,76899.22,77764.34,2200],["2024-11-29",76995.35,79206.2,76995.35,79206.2,7700],["2024-12-02",79206.2,79782.95,78052.71,78052.71,9100],["2024-12-03",78052.71,79206.2,77956.59,78341.09,7400],["2024-12-04",78341.09,78437.21,77860.47,78052.71,5500],["2024-12-05",78148.84,79975.19,78148.84,79782.95,38500],["2024-12-06",79782.95,79975.19,79782.95,79879.07,16200],["2024-12-09",82089.92,82089.92,79975.19,80071.32,20400],["2024-12-10",79879.07,80648.06,79398.45,80071.32,3400],["2024-12-11",80071.32,80071.32,79398.45,80071.32,14100],["2024-12-12",80071.32,80167.44,77283.72,77860.47,9800],["2024-12-13",77860.47,78341.09,77860.47,78148.84,2400],["2024-12-16",79302.33,79302.33,78821.71,78917.83,9500],["2024-12-17",78821.71,79302.33,78341.09,79110.08,25500],["2024-12-18",78341.09,79782.95,78341.09,79782.95,6300],["2024-12-19",79686.82,79975.19,79206.2,79879.07,17300],["2024-12-20",79782.95,79975.19,79782.95,79782.95,10900],["2024-12-23",79782.95,79782.95,78437.21,78725.58,10700],["2024-12-24",78821.71,78821.71,78341.09,78821.71,11800],["2024-12-25",79302.33,80744.19,79206.2,79302.33,18500],["2024-12-26",79782.95,81705.43,79013.95,81513.18,61200],["2024-12-27",81513.18,81801.55,80744.19,81320.93,11900],["2024-12-30",81417.05,82089.92,80551.94,80744.19,14100],["2024-12-31",80936.43,81993.8,80744.19,80744.19,9700],["2025-01-02",81513.18,81513.18,81417.05,81417.05,200],["2025-01-03",79782.95,81320.93,79686.82,80071.32,11100],["2025-01-06",79782.95,80071.32,78821.71,80071.32,40400],["2025-01-07",79110.08,80744.19,79110.08,80167.44,5700],["2025-01-08",79302.33,80263.57,79013.95,79975.19,18500],["2025-01-09",80071.32,80071.32,79782.95,79782.95,6500],["2025-01-10",78821.71,79782.95,78821.71,79013.95,4300],["2025-01-13",79013.95,79110.08,78341.09,78821.71,6700],["2025-01-14",78821.71,79013.95,77956.59,79013.95,11600],["2025-01-15",78725.58,78821.71,78725.58,78821.71,2900],["2025-01-16",78725.58,79782.95,77956.59,78341.09,38800],["2025-01-17",79302.33,79302.33,77379.84,77956.59,7000],["2025-01-20",78917.83,78917.83,77860.47,78341.09,14400],["2025-01-21",78341.09,78725.58,77956.59,78725.58,23600],["2025-01-22",78725.58,84204.65,78629.46,84204.65,83100],["2025-01-23",87472.87,87472.87,84589.15,84973.64,30300],["2025-01-24",85069.77,85069.77,82666.67,84781.4,12600],["2025-02-03",84877.52,90644.96,83627.91,90644.96,87200],["2025-02-04",90260.47,92759.69,90164.34,90837.21,36700],["2025-02-05",90837.21,97181.4,90837.21,96604.65,136100],["2025-02-06",96027.91,100930.23,91413.95,98142.64,47200],["2025-02-07",98527.13,100930.23,95258.91,97085.27,35600],["2025-02-10",97085.27,97085.27,90356.59,92279.07,113400],["2025-02-11",92086.82,96604.65,90356.59,95162.79,41400],["2025-02-12",95451.16,95451.16,92567.44,92855.81,25800],["2025-02-13",93336.43,95066.67,93336.43,95066.67,40100],["2025-02-14",95258.91,98911.63,95258.91,96989.15,63800],["2025-02-17",96604.65,97565.89,93336.43,94105.43,34300],["2025-02-18",92855.81,93240.31,91317.83,91317.83,55600],["2025-02-19",89875.97,92951.94,89875.97,92759.69,34800],["2025-02-20",92951.94,94105.43,92279.07,92279.07,24200],["2025-02-21",92279.07,94874.42,92279.07,93240.31,29000],["2025-02-24",93240.31,94105.43,93240.31,93624.81,24600],["2025-02-25",93624.81,94682.17,92663.57,94682.17,16600],["2025-02-26",95643.41,101218.6,95643.41,96604.65,344200],["2025-02-27",96604.65,96604.65,94201.55,95066.67,17200],["2025-02-28",95162.79,95643.41,92471.32,92471.32,69400],["2025-03-03",93624.81,93720.93,91413.95,92567.44,54500],["2025-03-04",92663.57,94586.05,92567.44,93240.31,53400],["2025-03-05",93144.19,93240.31,91317.83,92279.07,49800],["2025-03-06",91317.83,93240.31,89395.35,90548.84,74100],["2025-03-07",90548.84,91125.58,90356.59,90644.96,15700],["2025-03-10",91317.83,91606.2,89875.97,91317.83,33600],["2025-03-11",91221.71,91317.83,90548.84,90933.33,12500],["2025-03-12",90933.33,90933.33,88914.73,90068.22,42900],["2025-03-13",89972.09,89972.09,86511.63,86511.63,106200],["2025-03-14",86127.13,86800.0,85838.76,85838.76,43200],["2025-03-17",86127.13,86223.26,85069.77,85069.77,33900],["2025-03-18",84685.27,84973.64,82089.92,83147.29,119800],["2025-03-19",82570.54,83051.16,81609.3,82186.05,75900],["2025-03-20",81801.55,85069.77,81801.55,83147.29,46500],["2025-03-21",83147.29,83627.91,82666.67,83435.66,22400],["2025-03-24",83435.66,83531.78,81993.8,82378.29,51000],["2025-03-25",83627.91,83627.91,82858.91,82955.04,18800],["2025-03-26",82955.04,84781.4,82955.04,83627.91,25900],["2025-03-27",83627.91,83820.16,82955.04,83435.66,34600],["2025-03-28",83243.41,83820.16,82955.04,83339.53,18100],["2025-03-31",83147.29,83147.29,78725.58,79782.95,142700],["2025-04-01",80551.94,80551.94,79590.7,80263.57,17200],["2025-04-02",80455.81,80455.81,78821.71,79398.45,36800],["2025-04-03",74015.5,77668.22,73919.38,73919.38,128200],["2025-04-04",68920.93,71227.91,68824.81,70939.53,93200],["2025-04-08",68248.06,70170.54,66037.21,66037.21,103500],["2025-04-09",62000.0,66998.45,62000.0,65364.34,86400],["2025-04-10",69882.17,69882.17,69882.17,69882.17,1100],["2025-04-11",72765.89,73534.88,70170.54,73534.88,56500],["2025-04-14",74015.5,74784.5,73631.01,74111.63,37900],["2025-04-15",74111.63,75361.24,73054.26,74207.75,21700],["2025-04-16",74207.75,74976.74,73150.39,73150.39,28600],["2025-04-17",73150.39,74015.5,73150.39,73150.39,17300],["2025-04-18",73438.76,73631.01,73150.39,73150.39,15900],["2025-04-21",72477.52,72477.52,68055.81,68055.81,80500],["2025-04-22",63345.74,63345.74,63345.74,63345.74,109000],["2025-04-23",58924.03,63345.74,58924.03,60558.14,240600],["2025-04-24",60846.51,62768.99,60269.77,60558.14,108600],["2025-04-25",62000.0,62000.0,60269.77,60558.14,25900],["2025-04-28",62480.62,62480.62,60654.26,60942.64,37700],["2025-04-29",61038.76,62480.62,61038.76,61807.75,25700],["2025-05-05",62000.0,62288.37,61327.13,62288.37,50200],["2025-05-06",63922.48,63922.48,62480.62,63153.49,27400],["2025-05-07",63153.49,63730.23,62768.99,63345.74,56200],["2025-05-08",63345.74,64883.72,63345.74,64595.35,40300],["2025-05-09",64210.85,64403.1,63826.36,63826.36,13000],["2025-05-12",64018.6,64595.35,63537.98,63634.11,14800],["2025-05-13",63826.36,64306.98,63634.11,64018.6,28800],["2025-05-14",64018.6,64403.1,63441.86,64114.73,61100],["2025-05-15",63922.48,64499.22,63730.23,64403.1,26300],["2025-05-16",65268.22,65268.22,64403.1,64691.47,26700],["2025-05-19",65268.22,65268.22,63826.36,64306.98,24900],["2025-05-20",64018.6,64306.98,63730.23,64210.85,31400],["2025-05-21",63922.48,64210.85,63249.61,63826.36,35900],["2025-05-22",63537.98,63826.36,62672.87,63153.49,36600],["2025-05-23",63441.86,64018.6,62961.24,63057.36,23500],["2025-05-26",63057.36,63441.86,62288.37,63441.86,41900],["2025-05-27",63441.86,65172.09,63345.74,63922.48,68600],["2025-05-28",63922.48,64403.1,63730.23,63730.23,28100],["2025-05-29",63730.23,64018.6,63441.86,63826.36,25900],["2025-05-30",63730.23,64018.6,63730.23,63922.48,30100],["2025-06-02",63922.48,64114.73,63249.61,63537.98,58000],["2025-06-03",63249.61,63441.86,62576.74,62865.12,63000],["2025-06-04",62480.62,62672.87,61327.13,61711.63,65000],["2025-06-05",61519.38,61711.63,61327.13,61615.5,20900],["2025-06-06",61615.5,62865.12,61615.5,62288.37,18800],["2025-06-09",62288.37,62480.62,61519.38,61519.38,17200],["2025-06-10",61519.38,61711.63,61423.26,61423.26,14600],["2025-06-11",61711.63,62096.12,61327.13,62000.0,18100],["2025-06-12",62000.0,62096.12,61711.63,62000.0,19400],["2025-06-13",61903.88,61903.88,61423.26,61519.38,19100],["2025-06-16",61519.38,62000.0,61519.38,61711.63,14200],["2025-06-17",62384.5,62480.62,61615.5,61711.63,11600],["2025-06-18",61807.75,61807.75,61519.38,61519.38,16000],["2025-06-19",62000.0,62000.0,61423.26,61423.26,16000],["2025-06-20",61519.38,62000.0,61519.38,61903.88,18300],["2025-06-23",61807.75,61807.75,61423.26,61519.38,11800],["2025-06-24",61519.38,61711.63,60077.52,60654.26,74100],["2025-06-25",60462.02,61038.76,60365.89,60750.39,20900],["2025-06-26",60750.39,61038.76,60558.14,60750.39,20400],["2025-06-27",60846.51,60942.64,60558.14,60558.14,17000],["2025-06-30",60654.26,61038.76,60654.26,61038.76,15200],["2025-07-01",61038.76,62480.62,61038.76,62288.37,23500],["2025-07-02",62384.5,62480.62,61903.88,62288.37,28400],["2025-07-03",64306.98,64306.98,62672.87,62865.12,22200],["2025-07-04",62865.12,63249.61,62192.25,62192.25,44500],["2025-07-07",62192.25,62672.87,62192.25,62480.62,23500],["2025-07-08",62480.62,62768.99,62192.25,62768.99,25800],["2025-07-09",62672.87,63441.86,62672.87,63249.61,63900],["2025-07-10",63345.74,63634.11,63153.49,63153.49,16300],["2025-07-11",63249.61,63441.86,63153.49,63441.86,26700],["2025-07-14",63730.23,63730.23,62576.74,62961.24,32200],["2025-07-15",62961.24,63249.61,62480.62,62672.87,36000],["2025-07-16",62672.87,63153.49,62576.74,62961.24,10600],["2025-07-17",62865.12,62961.24,62576.74,62865.12,21300],["2025-07-18",62865.12,62961.24,62384.5,62865.12,32900],["2025-07-21",62865.12,63057.36,62576.74,62672.87,29600],["2025-07-22",62672.87,63057.36,62480.62,62865.12,17600],["2025-07-23",63153.49,63153.49,62768.99,62865.12,34200],["2025-07-24",62865.12,64883.72,62865.12,64595.35,68700],["2025-07-25",64210.85,67575.19,64210.85,67190.7,70700],["2025-07-28",67190.7,67190.7,65844.96,66902.33,48800],["2025-07-29",66902.33,66902.33,64210.85,64403.1,62300],["2025-07-30",64018.6,64403.1,63730.23,64210.85,59800],["2025-07-31",64210.85,65172.09,63730.23,64499.22,42100],["2025-08-01",64210.85,64499.22,64114.73,64403.1,35400],["2025-08-04",64403.1,65075.97,64403.1,64787.6,39500],["2025-08-05",65364.34,65460.47,64210.85,64403.1,52300],["2025-08-06",64403.1,64979.84,64114.73,64979.84,45600],["2025-08-07",65364.34,65364.34,64499.22,64595.35,16300],["2025-08-08",64691.47,64691.47,64306.98,64403.1,26800],["2025-08-11",64595.35,67382.95,64595.35,66517.83,77000],["2025-08-12",66421.71,66613.95,66325.58,66517.83,21500],["2025-08-13",66613.95,66710.08,65748.84,66517.83,50700],["2025-08-14",66517.83,66517.83,65748.84,65844.96,30500],["2025-08-15",65844.96,65844.96,64883.72,65268.22,23700],["2025-08-18",65364.34,65364.34,64018.6,64499.22,40300],["2025-08-19",64595.35,64883.72,64210.85,64403.1,40300],["2025-08-20",63730.23,64210.85,63441.86,64018.6,46800],["2025-08-21",64210.85,64691.47,64210.85,64691.47,9300],["2025-08-22",64403.1,64403.1,63441.86,63441.86,76300],["2025-08-25",64210.85,64210.85,63441.86,63537.98,14900],["2025-08-26",63441.86,63826.36,63441.86,63730.23,12800],["2025-08-27",64210.85,64210.85,63537.98,63826.36,12000],["2025-08-28",63826.36,63922.48,63537.98,63826.36,20800],["2025-08-29",64018.6,64114.73,63441.86,63441.86,24000],["2025-09-03",64018.6,64018.6,63537.98,64018.6,10000],["2025-09-04",64018.6,64210.85,63826.36,64018.6,11800],["2025-09-05",64210.85,64210.85,63922.48,63922.48,8200],["2025-09-08",63922.48,64018.6,63441.86,63826.36,14900],["2025-09-09",63634.11,63826.36,62961.24,63730.23,19900],["2025-09-10",63730.23,63826.36,62961.24,63730.23,30900],["2025-09-11",63153.49,63537.98,62961.24,63441.86,13300],["2025-09-12",63441.86,63730.23,63441.86,63441.86,12000],["2025-09-15",63730.23,63730.23,63345.74,63441.86,20200],["2025-09-16",63441.86,63922.48,63345.74,63634.11,17200],["2025-09-17",63826.36,63922.48,63249.61,63634.11,9900],["2025-09-18",63730.23,63730.23,63345.74,63634.11,7000],["2025-09-19",63730.23,63826.36,63345.74,63730.23,25400],["2025-09-22",63730.23,63730.23,63249.61,63441.86,24600],["2025-09-23",63441.86,63826.36,63441.86,63634.11,9600],["2025-09-24",63730.23,63730.23,63537.98,63730.23,18700],["2025-09-25",63826.36,63826.36,63441.86,63826.36,9500],["2025-09-26",63730.23,63826.36,63345.74,63537.98,12000],["2025-09-29",63537.98,63537.98,62865.12,63057.36,38600],["2025-09-30",63057.36,63057.36,62192.25,62192.25,62500],["2025-10-01",62192.25,62384.5,62096.12,62192.25,9700],["2025-10-02",62480.62,62480.62,61903.88,61903.88,18100],["2025-10-03",62000.0,62192.25,61711.63,62096.12,6600],["2025-10-06",61903.88,62096.12,61711.63,62096.12,7900],["2025-10-07",61903.88,62096.12,61903.88,62000.0,2600],["2025-10-08",62000.0,62000.0,61615.5,62000.0,20600],["2025-10-09",62000.0,62000.0,61807.75,61807.75,6600],["2025-10-10",61903.88,62768.99,61711.63,62768.99,15800],["2025-10-13",62768.99,63922.48,62768.99,63826.36,23800],["2025-10-14",63826.36,63922.48,62865.12,62865.12,28700],["2025-10-15",63057.36,63153.49,62768.99,63057.36,11000],["2025-10-16",63249.61,63634.11,62865.12,63057.36,7000],["2025-10-17",63441.86,63441.86,62961.24,63057.36,8100],["2025-10-20",63345.74,63345.74,61327.13,61327.13,22000],["2025-10-21",61519.38,61519.38,60558.14,61327.13,11500],["2025-10-22",61519.38,61903.88,61327.13,61903.88,10800],["2025-10-23",62000.0,62384.5,62000.0,62096.12,4400],["2025-10-24",62192.25,62288.37,61711.63,62000.0,4500],["2025-10-27",62000.0,62096.12,61903.88,62000.0,4000],["2025-10-28",61711.63,61711.63,61327.13,61711.63,26400],["2025-10-29",61711.63,62288.37,61423.26,62000.0,23000],["2025-10-30",62000.0,62288.37,61807.75,62096.12,3400],["2025-10-31",62000.0,62000.0,61423.26,61903.88,7700],["2025-11-03",61615.5,62192.25,61615.5,62192.25,7600],["2025-11-04",62288.37,62288.37,61519.38,62096.12,4700],["2025-11-05",62000.0,62192.25,61807.75,62000.0,5700],["2025-11-06",62000.0,62000.0,61615.5,62000.0,6800],["2025-11-07",62000.0,62200.0,61000.0,61700.0,13300],["2025-11-10",61300.0,61700.0,61000.0,61300.0,6200],["2025-11-11",61100.0,61400.0,61100.0,61400.0,4000],["2025-11-12",61000.0,61400.0,61000.0,61400.0,7900],["2025-11-13",61400.0,61400.0,61100.0,61400.0,3900],["2025-11-14",61200.0,61400.0,61200.0,61400.0,6300],["2025-11-17",61400.0,61400.0,61000.0,61200.0,15400],["2025-11-18",61300.0,61300.0,61100.0,61200.0,6500],["2025-11-19",61200.0,61200.0,60800.0,61100.0,12300],["2025-11-20",61200.0,61200.0,61100.0,61100.0,11700],["2025-11-21",60700.0,61100.0,60700.0,61100.0,4200],["2025-11-24",61100.0,61100.0,60900.0,60900.0,15200],["2025-11-25",60900.0,61100.0,60400.0,60500.0,19100],["2025-11-26",60500.0,60700.0,60400.0,60700.0,2500],["2025-11-27",60700.0,60900.0,60400.0,60700.0,3300],["2025-11-28",60400.0,60600.0,60300.0,60400.0,4600],["2025-12-01",60500.0,60500.0,60000.0,60300.0,12000],["2025-12-02",60300.0,60300.0,59900.0,59900.0,2400],["2025-12-03",60000.0,60200.0,59900.0,60000.0,10400],["2025-12-04",60000.0,60800.0,60000.0,60800.0,7400],["2025-12-05",60800.0,60800.0,60500.0,60500.0,2300],["2025-12-08",60500.0,60500.0,60400.0,60400.0,1400],["2025-12-09",60400.0,60400.0,59900.0,60000.0,11400],["2025-12-10",60000.0,60000.0,59600.0,59600.0,11400],["2025-12-11",59600.0,60000.0,59600.0,60000.0,10400],["2025-12-12",60000.0,60500.0,59700.0,59700.0,13600],["2025-12-15",59600.0,59600.0,59000.0,59200.0,15400],["2025-12-16",59500.0,59500.0,59000.0,59200.0,4500],["2025-12-17",59200.0,59300.0,58900.0,59200.0,7400],["2025-12-18",59200.0,59300.0,59000.0,59300.0,7800],["2025-12-19",59100.0,59900.0,59000.0,59400.0,3700],["2025-12-22",60000.0,60000.0,59500.0,59600.0,4300],["2025-12-23",60000.0,60000.0,59300.0,59500.0,13800],["2025-12-24",59600.0,59600.0,59100.0,59500.0,12300],["2025-12-25",59700.0,59700.0,59400.0,59500.0,9200],["2025-12-26",59200.0,59200.0,59000.0,59200.0,2600],["2025-12-29",59000.0,59000.0,58500.0,58500.0,5200],["2025-12-30",58500.0,58500.0,57800.0,57900.0,13700],["2025-12-31",59400.0,59400.0,58000.0,59300.0,2200],["2026-01-05",59300.0,59300.0,58100.0,58900.0,2600],["2026-01-06",58100.0,58500.0,57900.0,57900.0,10200],["2026-01-07",57700.0,57700.0,56900.0,57000.0,24100],["2026-01-08",56200.0,57400.0,56000.0,57000.0,34300],["2026-01-09",57000.0,57000.0,56500.0,56700.0,23500],["2026-01-12",56900.0,57000.0,56500.0,56700.0,39900],["2026-01-13",56900.0,57800.0,56700.0,57100.0,14500],["2026-01-14",57800.0,58500.0,57100.0,58500.0,28800],["2026-01-15",58600.0,62500.0,58600.0,62500.0,96000],["2026-01-16",63800.0,63900.0,62400.0,62400.0,66900],["2026-01-19",63300.0,64400.0,62400.0,63200.0,38700],["2026-01-20",63200.0,63900.0,62500.0,62900.0,15100],["2026-01-21",62800.0,62800.0,61800.0,62200.0,33500],["2026-01-22",62500.0,63500.0,60500.0,62200.0,27200],["2026-01-23",61800.0,62400.0,61600.0,61800.0,21100],["2026-01-26",61700.0,62400.0,60600.0,60600.0,33500],["2026-01-27",60200.0,61000.0,60000.0,60600.0,25300],["2026-01-28",60600.0,60600.0,60000.0,60300.0,22900],["2026-01-29",60300.0,60400.0,60100.0,60100.0,21800],["2026-01-30",60200.0,60400.0,59000.0,60100.0,10500],["2026-02-02",60000.0,60200.0,59400.0,60200.0,7200],["2026-02-03",60000.0,60200.0,59900.0,60200.0,24100],["2026-02-04",61400.0,61400.0,59900.0,60500.0,19100],["2026-02-05",60500.0,60500.0,57000.0,57000.0,21000],["2026-02-06",57200.0,59400.0,57200.0,58100.0,19300],["2026-02-09",58900.0,58900.0,58200.0,58200.0,11900],["2026-02-10",58200.0,58500.0,58000.0,58000.0,5500],["2026-02-11",57700.0,58300.0,57700.0,58300.0,17600],["2026-02-12",58000.0,59400.0,58000.0,58500.0,2700],["2026-02-13",58600.0,58600.0,58000.0,58000.0,9100],["2026-02-23",58200.0,59500.0,58200.0,59000.0,20500],["2026-02-24",59000.0,59600.0,59000.0,59300.0,13800],["2026-02-25",59300.0,59300.0,58500.0,58900.0,14100],["2026-02-26",58900.0,58900.0,57800.0,58400.0,16100],["2026-02-27",58100.0,58300.0,57500.0,57700.0,28800],["2026-03-02",57600.0,57900.0,56800.0,57500.0,16300],["2026-03-03",57500.0,57600.0,57300.0,57300.0,20100],["2026-03-04",56800.0,57500.0,56800.0,57000.0,20900],["2026-03-05",56900.0,57300.0,56900.0,57200.0,10900],["2026-03-06",57200.0,57400.0,56500.0,56500.0,9900],["2026-03-09",56300.0,56300.0,52600.0,52600.0,50300],["2026-03-10",52500.0,54400.0,52500.0,53000.0,11900],["2026-03-11",53000.0,53600.0,53000.0,53500.0,5900],["2026-03-12",53300.0,53300.0,52800.0,53300.0,25700],["2026-03-13",53300.0,54000.0,53300.0,53300.0,11600],["2026-03-16",53600.0,53800.0,53000.0,53000.0,26100],["2026-03-17",53100.0,53500.0,53100.0,53100.0,11000],["2026-03-18",53300.0,53400.0,53200.0,53200.0,1000],["2026-03-19",53000.0,53200.0,52600.0,53200.0,10400],["2026-03-20",52500.0,53000.0,52400.0,52500.0,4300],["2026-03-23",52500.0,53500.0,50500.0,51600.0,14100],["2026-03-24",52400.0,52400.0,51800.0,52400.0,1200],["2026-03-25",53300.0,53300.0,52600.0,53000.0,2500],["2026-03-26",52800.0,52800.0,51800.0,52000.0,2200],["2026-03-27",51500.0,53000.0,51500.0,53000.0,5600],["2026-03-30",52900.0,52900.0,52000.0,52000.0,500],["2026-03-31",52700.0,52700.0,51500.0,52000.0,3100],["2026-04-01",52600.0,52600.0,52000.0,52000.0,9100],["2026-04-02",52000.0,52900.0,52000.0,52500.0,600],["2026-04-03",52500.0,52600.0,52500.0,52500.0,1800],["2026-04-06",52100.0,52100.0,51700.0,51700.0,3600],["2026-04-07",51700.0,52000.0,51100.0,51300.0,4400],["2026-04-08",51900.0,52200.0,51500.0,52100.0,7400],["2026-04-09",52000.0,52000.0,51500.0,51700.0,1800],["2026-04-10",51700.0,52200.0,51500.0,51500.0,3000],["2026-04-13",51500.0,51700.0,51200.0,51500.0,11600],["2026-04-14",51500.0,51500.0,51400.0,51400.0,13500],["2026-04-15",51400.0,51900.0,51200.0,51300.0,15500],["2026-04-16",51300.0,51300.0,50500.0,50700.0,25100],["2026-04-17",50200.0,52000.0,50200.0,50600.0,6100],["2026-04-20",51600.0,51600.0,50800.0,51500.0,5600],["2026-04-21",51500.0,51600.0,51100.0,51300.0,13200],["2026-04-22",51000.0,51800.0,51000.0,51200.0,23400],["2026-04-23",51200.0,51200.0,51000.0,51000.0,1200],["2026-04-24",51500.0,51500.0,50500.0,51300.0,7600],["2026-04-28",51100.0,54000.0,50800.0,52900.0,20500],["2026-04-29",52300.0,54500.0,52300.0,53900.0,12300],["2026-05-04",55900.0,55900.0,54000.0,54300.0,11200],["2026-05-05",52700.0,54700.0,52700.0,54300.0,700],["2026-05-06",54000.0,54000.0,52500.0,53400.0,8600],["2026-05-07",55300.0,55300.0,52900.0,53000.0,8800],["2026-05-08",52600.0,53600.0,52600.0,53600.0,2800],["2026-05-11",52500.0,53000.0,52500.0,52800.0,1600],["2026-05-12",52500.0,53500.0,52500.0,53500.0,2600],["2026-05-13",52300.0,53500.0,52300.0,53100.0,1000],["2026-05-14",53200.0,53200.0,52900.0,52900.0,1800],["2026-05-15",52900.0,53000.0,52700.0,52900.0,6500],["2026-05-18",52900.0,52900.0,51700.0,51700.0,12300],["2026-05-19",51700.0,52100.0,51700.0,52000.0,22000],["2026-05-20",51800.0,52500.0,51700.0,52500.0,4600],["2026-05-21",52500.0,52500.0,52000.0,52400.0,16300],["2026-05-22",52400.0,52600.0,51900.0,51900.0,19800],["2026-05-25",51900.0,52800.0,51900.0,52100.0,7300],["2026-05-26",52700.0,52700.0,51900.0,52000.0,3000],["2026-05-27",52800.0,52800.0,52200.0,52300.0,300],["2026-05-28",52600.0,53000.0,52400.0,52800.0,4000],["2026-05-29",52800.0,53600.0,52800.0,53000.0,11600],["2026-06-01",53900.0,53900.0,53000.0,53400.0,2000],["2026-06-02",53100.0,53400.0,53000.0,53400.0,5300],["2026-06-03",53000.0,53400.0,52900.0,53400.0,1400],["2026-06-04",53200.0,54000.0,53200.0,54000.0,800],["2026-06-05",53100.0,53100.0,52600.0,53000.0,3900],["2026-06-08",54000.0,54000.0,52600.0,53000.0,4900],["2026-06-09",53000.0,53300.0,53000.0,53000.0,4500],["2026-06-10",53900.0,53900.0,52800.0,52800.0,1800],["2026-06-11",52800.0,53000.0,52600.0,52800.0,7000],["2026-06-12",52800.0,52900.0,52600.0,52800.0,2900],["2026-06-15",52900.0,53200.0,52900.0,53100.0,5000],["2026-06-16",53100.0,53200.0,53100.0,53200.0,2900],["2026-06-17",53000.0,53300.0,52900.0,53300.0,3100],["2026-06-18",53300.0,54000.0,53300.0,53700.0,4000],["2026-06-19",53500.0,53500.0,52600.0,53100.0,13100],["2026-06-22",53600.0,53600.0,53000.0,53600.0,3300],["2026-06-23",53600.0,53800.0,53500.0,53500.0,4500],["2026-06-24",53500.0,53500.0,52800.0,53200.0,6700],["2026-06-25",53000.0,53700.0,53000.0,53200.0,10400],["2026-06-26",53700.0,55900.0,53700.0,55800.0,49400],["2026-06-29",55800.0,55800.0,55000.0,55100.0,11700],["2026-06-30",55000.0,55100.0,54600.0,54600.0,3600],["2026-07-01",54600.0,56100.0,54500.0,55600.0,8700],["2026-07-02",56000.0,56600.0,55600.0,56400.0,9200],["2026-07-03",56300.0,56300.0,56300.0,56300.0,100],["2026-07-06",56000.0,56300.0,55200.0,56300.0,3500],["2026-07-07",55800.0,55900.0,55200.0,55900.0,600],["2026-07-08",55900.0,56200.0,55800.0,55800.0,14000],["2026-07-09",55800.0,55900.0,55600.0,55600.0,2800],["2026-07-10",55600.0,55600.0,55200.0,55600.0,1000],["2026-07-13",55200.0,55700.0,54500.0,55600.0,14200],["2026-07-14",55300.0,55300.0,54800.0,55300.0,2900],["2026-07-15",55400.0,55900.0,55400.0,55400.0,3300],["2026-07-16",55400.0,55500.0,54500.0,55400.0,3100],["2026-07-17",55400.0,55400.0,53200.0,55400.0,4500],["2026-07-20",53600.0,55200.0,53600.0,55200.0,3200],["2026-07-21",54100.0,55000.0,54100.0,54200.0,1700],["2026-07-22",53900.0,54600.0,53300.0,53300.0,2800],["2026-07-23",53900.0,53900.0,52000.0,53300.0,9000],["2026-07-24",53300.0,53800.0,53000.0,53300.0,5400],["2026-07-27",53300.0,53300.0,53000.0,53000.0,600],["2026-07-28",53000.0,53000.0,51000.0,52600.0,3900],["2026-07-29",52700.0,54000.0,52700.0,54000.0,10500],["2026-07-30",54000.0,55900.0,54000.0,55600.0,10900],["2026-07-31",55600.0,55700.0,55600.0,55600.0,10200],["2026-08-03",55400.0,55600.0,55300.0,55600.0,4800],["2026-08-04",55500.0,55500.0,55100.0,55400.0,34600],["2026-08-05",55500.0,56400.0,55500.0,56000.0,10200],["2026-08-06",56000.0,56000.0,55000.0,55700.0,18800],["2026-08-07",55100.0,55800.0,55000.0,55800.0,24000],["2026-08-10",54800.0,55700.0,54800.0,55300.0,7100],["2026-08-11",55300.0,55300.0,54800.0,55200.0,1700],["2026-08-12",55700.0,55700.0,55000.0,55400.0,24900],["2026-08-13",55400.0,55500.0,55300.0,55500.0,1700],["2026-08-14",55200.0,55200.0,54500.0,54700.0,11900],["2026-08-17",54600.0,54700.0,54600.0,54700.0,2801],["2026-08-18",54400.0,54800.0,53500.0,54200.0,8300],["2026-08-19",54100.0,54100.0,53500.0,54100.0,8200],["2026-08-20",54200.0,54200.0,53900.0,53900.0,1100],["2026-08-21",53100.0,54000.0,53100.0,54000.0,1600],["2026-08-24",54000.0,54000.0,53300.0,53800.0,12000],["2026-08-25",53900.0,53900.0,53400.0,53700.0,9600],["2026-08-26",53400.0,53700.0,53400.0,53700.0,4900],["2026-08-27",53300.0,53700.0,53100.0,53700.0,8700],["2026-08-28",54000.0,54000.0,53300.0,54000.0,1200],["2026-09-03",54300.0,54300.0,53400.0,54000.0,1800],["2026-09-04",53800.0,53800.0,53300.0,53300.0,900],["2026-09-07",53500.0,53500.0,53000.0,53500.0,2700],["2026-09-08",53000.0,53400.0,51000.0,53400.0,5200],["2026-09-09",53000.0,53400.0,52500.0,53100.0,10600],["2026-09-10",53000.0,53500.0,52800.0,53200.0,5700],["2026-09-11",53300.0,53300.0,52500.0,52600.0,27000],["2026-09-14",52500.0,52700.0,52400.0,52500.0,8600],["2026-09-15",52400.0,52800.0,51000.0,52500.0,9100],["2026-09-16",52800.0,52800.0,52800.0,52800.0,100],["2026-09-17",52600.0,52800.0,52500.0,52800.0,6100],["2026-09-18",52500.0,52800.0,52500.0,52500.0,6800],["2026-09-21",52400.0,52500.0,51800.0,52500.0,5700],["2026-09-22",52400.0,52500.0,52400.0,52500.0,2200],["2026-09-23",52500.0,52500.0,51200.0,52400.0,7800],["2026-09-24",52400.0,52500.0,52000.0,52000.0,7200],["2026-09-25",51500.0,52400.0,51500.0,52400.0,2800],["2026-09-28",51800.0,52300.0,51000.0,52300.0,14500],["2026-09-29",52200.0,52200.0,51500.0,51500.0,1400],["2026-09-30",51500.0,52000.0,51400.0,52000.0,2700],["2026-10-01",51500.0,51500.0,51100.0,51100.0,7000],["2026-10-02",51400.0,51400.0,51000.0,51200.0,3300],["2026-10-05",51200.0,51300.0,50900.0,50900.0,3500],["2026-10-06",51000.0,51100.0,50000.0,50000.0,6900],["2026-10-07",50000.0,50600.0,50000.0,50600.0,16700],["2026-10-08",50600.0,51000.0,50600.0,50700.0,10600],["2026-10-09",50600.0,50700.0,50000.0,50700.0,9200],["2026-10-12",50700.0,51000.0,50700.0,51000.0,4300]]}