{"sym":"SNZ","index":false,"bars":[["2017-11-20",10468.85,10468.85,10468.85,10468.85,3000],["2017-11-21",11984.08,11984.08,11984.08,11984.08,200],["2017-11-22",13774.8,13774.8,13774.8,13774.8,14200],["2017-11-23",15841.02,15841.02,13774.8,15841.02,21000],["2017-11-24",18113.87,18113.87,18113.87,18113.87,24100],["2017-11-27",20799.95,20799.95,18044.99,18389.36,28600],["2017-11-28",17425.13,18251.62,16392.02,17907.25,10300],["2017-11-29",16529.76,16529.76,15152.28,16392.02,10500],["2017-11-30",15152.28,15221.16,13430.43,13499.31,39900],["2017-12-01",12259.58,13774.8,12259.58,13017.19,27300],["2017-12-04",13705.93,13774.8,12741.69,13705.93,6800],["2017-12-05",13086.06,13086.06,13086.06,13086.06,2100],["2017-12-06",13086.06,13568.18,12397.32,12603.95,7300],["2017-12-07",12397.32,13086.06,12397.32,13017.19,3500],["2017-12-08",12741.69,12741.69,12397.32,12397.32,6000],["2017-12-11",12535.07,12535.07,12397.32,12397.32,3900],["2017-12-12",12052.95,12121.83,11708.58,11777.46,6000],["2017-12-13",11846.33,11846.33,11364.21,11364.21,2400],["2017-12-14",11570.84,11639.71,11157.59,11157.59,6900],["2017-12-15",12328.45,12328.45,11364.21,11984.08,2900],["2017-12-18",11639.71,11708.58,11433.09,11433.09,4700],["2017-12-19",11570.84,11570.84,11364.21,11364.21,2700],["2017-12-20",11226.47,11433.09,11019.84,11433.09,1700],["2017-12-21",10882.1,11157.59,10882.1,11019.84,2600],["2017-12-22",10675.47,10744.35,10675.47,10675.47,2400],["2017-12-25",10675.47,10675.47,10399.98,10399.98,3000],["2017-12-26",11708.58,11708.58,11019.84,11019.84,6600],["2017-12-27",10744.35,11019.84,10537.73,10537.73,6000],["2017-12-28",11019.84,11019.84,10399.98,10537.73,2000],["2017-12-29",11708.58,11708.58,10537.73,10606.6,3800],["2018-01-02",11019.84,11019.84,10882.1,10882.1,500],["2018-01-03",11019.84,11019.84,11019.84,11019.84,4400],["2018-01-04",10813.22,10950.97,9642.36,9642.36,26700],["2018-01-05",10399.98,11364.21,9986.73,10055.61,24000],["2018-01-08",10055.61,10055.61,9780.11,9780.11,1700],["2018-01-09",9986.73,10262.23,9986.73,10262.23,8600],["2018-01-10",10193.36,11433.09,10193.36,11433.09,80100],["2018-01-11",12948.32,13017.19,12741.69,12810.57,35200],["2018-01-12",12810.57,12810.57,11570.84,11708.58,6600],["2018-01-15",11708.58,12397.32,10744.35,12259.58,18700],["2018-01-16",12328.45,12328.45,10950.97,11019.84,2800],["2018-01-17",11157.59,11157.59,9986.73,11088.72,11100],["2018-01-18",10882.1,10882.1,10882.1,10882.1,0],["2018-01-19",10744.35,11777.46,10744.35,11708.58,13500],["2018-01-22",11708.58,11708.58,10950.97,10950.97,3900],["2018-01-23",11501.96,11708.58,11019.84,11019.84,3600],["2018-01-24",10675.47,10675.47,10468.85,10537.73,3500],["2018-01-25",11019.84,11019.84,10331.1,10331.1,9100],["2018-01-26",10606.6,10606.6,10537.73,10606.6,4000],["2018-01-29",11019.84,11157.59,11019.84,11019.84,12100],["2018-01-30",10675.47,10675.47,10262.23,10675.47,3000],["2018-01-31",11708.58,11708.58,10331.1,11019.84,1400],["2018-02-01",10399.98,10399.98,10331.1,10331.1,2400],["2018-02-02",10675.47,10675.47,10331.1,10331.1,700],["2018-02-05",10055.61,10055.61,10055.61,10055.61,200],["2018-02-06",9642.36,9642.36,9642.36,9642.36,1000],["2018-02-07",10331.1,10331.1,10193.36,10331.1,2600],["2018-02-08",10193.36,10193.36,10193.36,10193.36,1000],["2018-02-09",11019.84,11019.84,11019.84,11019.84,1200],["2018-02-12",11019.84,11019.84,11019.84,11019.84,1400],["2018-02-13",11019.84,11019.84,11019.84,11019.84,100],["2018-02-21",9986.73,9986.73,9986.73,9986.73,600],["2018-02-22",10331.1,10882.1,10193.36,10193.36,1200],["2018-02-23",11019.84,11019.84,11019.84,11019.84,100],["2018-02-26",11295.34,11295.34,11019.84,11019.84,490],["2018-02-27",9711.24,10193.36,9642.36,10193.36,2100],["2018-02-28",11088.72,11088.72,9780.11,9780.11,1100],["2018-03-01",10675.47,10675.47,10675.47,10675.47,1000],["2018-03-02",10882.1,10882.1,10882.1,10882.1,100],["2018-03-05",10882.1,10882.1,10882.1,10882.1,0],["2018-03-06",9780.11,10331.1,9780.11,10331.1,1400],["2018-03-07",9848.98,9848.98,9848.98,9848.98,1300],["2018-03-08",10537.73,10882.1,10537.73,10537.73,7700],["2018-03-09",10537.73,10537.73,10537.73,10537.73,0],["2018-03-12",10331.1,10331.1,9986.73,9986.73,6100],["2018-03-13",10675.47,10675.47,10675.47,10675.47,100],["2018-03-14",10675.47,10675.47,10675.47,10675.47,0],["2018-03-15",10675.47,10675.47,10675.47,10675.47,0],["2018-03-16",10537.73,10537.73,10537.73,10537.73,400],["2018-03-19",10537.73,10537.73,10537.73,10537.73,0],["2018-03-20",10537.73,10537.73,10537.73,10537.73,0],["2018-03-21",10468.85,10537.73,10331.1,10331.1,4600],["2018-03-22",11019.84,11019.84,10537.73,10537.73,4015],["2018-03-23",10331.1,10331.1,10331.1,10331.1,400],["2018-03-26",10331.1,10331.1,10331.1,10331.1,0],["2018-03-27",10331.1,10331.1,10331.1,10331.1,15],["2018-03-28",10331.1,10331.1,10331.1,10331.1,0],["2018-03-29",10193.36,10193.36,10193.36,10193.36,1800],["2018-03-30",10813.22,10813.22,10813.22,10813.22,300],["2018-04-02",10813.22,10813.22,10813.22,10813.22,0],["2018-04-03",10813.22,10813.22,10813.22,10813.22,0],["2018-04-04",10813.22,10813.22,10813.22,10813.22,0],["2018-04-05",9780.11,9780.11,9297.99,9504.61,51900],["2018-04-06",9160.24,9504.61,9160.24,9366.87,300],["2018-04-09",10606.6,10606.6,8609.25,10262.23,400],["2018-04-10",9297.99,9504.61,8953.62,9504.61,9700],["2018-04-11",9091.37,9091.37,9091.37,9091.37,0],["2018-04-12",9504.61,9504.61,9297.99,9297.99,800],["2018-04-13",9366.87,9366.87,8953.62,9297.99,3000],["2018-04-16",9160.24,9160.24,9160.24,9160.24,100],["2018-04-17",9160.24,9642.36,9160.24,9642.36,4100],["2018-04-18",9366.87,9435.74,9366.87,9435.74,300],["2018-04-19",9366.87,9435.74,9366.87,9435.74,20800],["2018-04-20",9504.61,9504.61,9504.61,9504.61,300],["2018-04-23",8609.25,8609.25,8333.76,8540.38,2900],["2018-04-24",8264.88,8264.88,8264.88,8264.88,1000],["2018-04-26",8264.88,8264.88,8264.88,8264.88,1200],["2018-04-27",8264.88,9022.5,8264.88,9022.5,2100],["2018-05-02",8264.88,8264.88,8264.88,8264.88,1400],["2018-05-03",8264.88,8264.88,8264.88,8264.88,1400],["2018-05-04",8264.88,8264.88,8264.88,8264.88,1000],["2018-05-07",8333.76,8402.63,8333.76,8402.63,2100],["2018-05-08",8609.25,8609.25,8402.63,8402.63,1600],["2018-05-09",8471.5,8471.5,8471.5,8471.5,0],["2018-05-10",8471.5,8471.5,8471.5,8471.5,0],["2018-05-11",8264.88,8264.88,8264.88,8264.88,2000],["2018-05-14",8402.63,8402.63,8402.63,8402.63,1100],["2018-05-15",8609.25,8678.13,8609.25,8678.13,1000],["2018-05-16",8402.63,8471.5,8402.63,8471.5,1700],["2018-05-17",8333.76,8471.5,8264.88,8333.76,9800],["2018-05-18",8402.63,8402.63,8402.63,8402.63,1000],["2018-05-21",8402.63,8402.63,8402.63,8402.63,500],["2018-05-22",8402.63,8884.75,8333.76,8402.63,13100],["2018-05-23",8402.63,8402.63,8402.63,8402.63,0],["2018-05-24",8402.63,8402.63,8402.63,8402.63,0],["2018-05-25",8402.63,8402.63,8402.63,8402.63,0],["2018-05-28",8402.63,8402.63,8402.63,8402.63,0],["2018-05-29",8402.63,8402.63,8402.63,8402.63,0],["2018-05-30",8058.26,8058.26,8058.26,8058.26,1500],["2018-05-31",7920.51,7920.51,7920.51,7920.51,1000],["2018-06-01",7920.51,7920.51,7920.51,7920.51,0],["2018-06-04",8058.26,8058.26,7920.51,8058.26,19500],["2018-06-05",7920.51,7989.39,7920.51,7989.39,2200],["2018-06-06",7989.39,8058.26,7920.51,7920.51,3700],["2018-06-07",7782.76,7782.76,7782.76,7782.76,6700],["2018-06-08",7782.76,7782.76,7438.39,7438.39,12600],["2018-06-11",7300.65,7369.52,7162.9,7369.52,3400],["2018-06-12",7369.52,7369.52,7231.77,7231.77,4100],["2018-06-13",7576.14,7989.39,7300.65,7300.65,2400],["2018-06-14",7369.52,7369.52,7369.52,7369.52,1000],["2018-06-15",7576.14,7576.14,7576.14,7576.14,1000],["2018-06-18",7369.52,7576.14,7231.77,7576.14,2900],["2018-06-19",7300.65,7300.65,7231.77,7231.77,2100],["2018-06-20",7300.65,7300.65,7300.65,7300.65,100],["2018-06-21",7369.52,7369.52,7369.52,7369.52,500],["2018-06-22",7438.39,7576.14,7438.39,7507.27,9100],["2018-06-25",7507.27,7507.27,7507.27,7507.27,0],["2018-06-26",7507.27,7507.27,7507.27,7507.27,1500],["2018-06-27",7507.27,7507.27,7507.27,7507.27,0],["2018-06-28",7507.27,7507.27,7507.27,7507.27,0],["2018-06-29",7369.52,7369.52,7369.52,7369.52,100],["2018-07-02",7369.52,7369.52,7369.52,7369.52,0],["2018-07-03",7369.52,7369.52,7369.52,7369.52,0],["2018-07-04",7300.65,7300.65,7162.9,7162.9,5900],["2018-07-05",7162.9,8264.88,6956.28,6956.28,4300],["2018-07-06",7094.02,7094.02,7094.02,7094.02,10000],["2018-07-09",7094.02,7094.02,7094.02,7094.02,1000],["2018-07-10",7094.02,7094.02,7094.02,7094.02,0],["2018-07-11",7094.02,7094.02,7094.02,7094.02,0],["2018-07-12",7438.39,7438.39,7438.39,7438.39,1000],["2018-07-13",7507.27,7507.27,7507.27,7507.27,1900],["2018-07-16",7507.27,7507.27,7507.27,7507.27,0],["2018-07-17",7507.27,7507.27,7507.27,7507.27,0],["2018-07-18",7507.27,7507.27,7507.27,7507.27,0],["2018-07-19",7300.65,7300.65,7231.77,7231.77,900],["2018-07-20",7300.65,7300.65,7300.65,7300.65,0],["2018-07-23",7300.65,7300.65,7300.65,7300.65,0],["2018-07-24",7300.65,7300.65,7300.65,7300.65,0],["2018-07-25",7300.65,7300.65,7300.65,7300.65,0],["2018-07-26",7300.65,7300.65,7300.65,7300.65,0],["2018-07-27",7300.65,7300.65,7300.65,7300.65,0],["2018-07-30",7300.65,7300.65,7300.65,7300.65,0],["2018-07-31",7300.65,7300.65,7300.65,7300.65,0],["2018-08-01",7300.65,7300.65,7162.9,7162.9,700],["2018-08-02",7300.65,7576.14,7300.65,7576.14,500],["2018-08-03",7369.52,7369.52,7369.52,7369.52,0],["2018-08-06",7369.52,7369.52,7369.52,7369.52,0],["2018-08-07",7369.52,7369.52,7369.52,7369.52,0],["2018-08-08",7369.52,7369.52,7369.52,7369.52,0],["2018-08-09",7369.52,7369.52,7369.52,7369.52,0],["2018-08-10",7989.39,7989.39,7989.39,7989.39,100],["2018-08-13",7231.77,7231.77,7162.9,7162.9,2000],["2018-08-14",7231.77,7231.77,7231.77,7231.77,0],["2018-08-15",7231.77,7231.77,7231.77,7231.77,0],["2018-08-16",7507.27,7507.27,7231.77,7231.77,3000],["2018-08-17",7300.65,7300.65,7300.65,7300.65,0],["2018-08-20",7920.51,7989.39,7920.51,7989.39,500],["2018-08-21",7920.51,7920.51,7920.51,7920.51,0],["2018-08-22",7300.65,7300.65,7300.65,7300.65,400],["2018-08-23",7713.89,7713.89,7713.89,7713.89,2000],["2018-08-24",7713.89,7713.89,7713.89,7713.89,0],["2018-08-27",7713.89,7713.89,7713.89,7713.89,0],["2018-08-28",7713.89,7713.89,7713.89,7713.89,0],["2018-08-29",8264.88,8264.88,8264.88,8264.88,100],["2018-08-30",8264.88,8264.88,8264.88,8264.88,800],["2018-08-31",8953.62,8953.62,8953.62,8953.62,900],["2018-09-04",8127.13,8127.13,8127.13,8127.13,500],["2018-09-05",8127.13,8127.13,8127.13,8127.13,0],["2018-09-06",8333.76,8333.76,8333.76,8333.76,100],["2018-09-07",8333.76,8333.76,8333.76,8333.76,0],["2018-09-10",8333.76,8333.76,8333.76,8333.76,0],["2018-09-11",8333.76,8333.76,8333.76,8333.76,0],["2018-09-12",8333.76,8333.76,8333.76,8333.76,0],["2018-09-13",8333.76,8333.76,8333.76,8333.76,0],["2018-09-14",8333.76,8333.76,8333.76,8333.76,0],["2018-09-17",7576.14,7576.14,7576.14,7576.14,100],["2018-09-18",8333.76,8333.76,8333.76,8333.76,200],["2018-09-19",8678.13,8678.13,8678.13,8678.13,900],["2018-09-20",8678.13,8678.13,8678.13,8678.13,0],["2018-09-21",8678.13,8678.13,8678.13,8678.13,0],["2018-09-24",8678.13,8678.13,8678.13,8678.13,100],["2018-09-25",8678.13,8678.13,8678.13,8678.13,0],["2018-09-26",8678.13,8678.13,8678.13,8678.13,0],["2018-09-27",8678.13,8678.13,8678.13,8678.13,0],["2018-09-28",8678.13,8678.13,8678.13,8678.13,0],["2018-10-01",8678.13,8678.13,8678.13,8678.13,0],["2018-10-02",8678.13,8678.13,8678.13,8678.13,0],["2018-10-03",8678.13,8678.13,8678.13,8678.13,0],["2018-10-04",8678.13,8678.13,8678.13,8678.13,0],["2018-10-05",8678.13,8678.13,8678.13,8678.13,0],["2018-10-08",8678.13,8678.13,8678.13,8678.13,0],["2018-10-09",8678.13,8678.13,8678.13,8678.13,0],["2018-10-10",9334.46,9334.46,9334.46,9334.46,500],["2018-10-11",7948.87,9334.46,7948.87,9334.46,1900],["2018-10-12",8094.72,8094.72,8094.72,8094.72,0],["2018-10-15",8094.72,8094.72,8094.72,8094.72,0],["2018-10-16",8021.8,8021.8,8021.8,8021.8,1000],["2018-10-17",8823.98,8823.98,8823.98,8823.98,100],["2018-10-18",8823.98,8823.98,8823.98,8823.98,0],["2018-10-19",8823.98,8823.98,8823.98,8823.98,0],["2018-10-22",8823.98,8823.98,8823.98,8823.98,0],["2018-10-23",8823.98,8823.98,8823.98,8823.98,0],["2018-10-24",8823.98,8823.98,8823.98,8823.98,0],["2018-10-25",8823.98,8823.98,8823.98,8823.98,0],["2018-10-26",8823.98,8823.98,8823.98,8823.98,0],["2018-10-29",8167.65,8167.65,8021.8,8021.8,1000],["2018-10-30",8021.8,8021.8,8021.8,8021.8,2500],["2018-10-31",8021.8,8021.8,8021.8,8021.8,0],["2018-11-01",8823.98,8823.98,8823.98,8823.98,400],["2018-11-02",8823.98,8823.98,8823.98,8823.98,0],["2018-11-05",8751.05,8751.05,8751.05,8751.05,200],["2018-11-06",8021.8,8021.8,8021.8,8021.8,500],["2018-11-07",8021.8,8021.8,8021.8,8021.8,0],["2018-11-08",8021.8,8021.8,8021.8,8021.8,0],["2018-11-09",8751.05,8751.05,8751.05,8751.05,200],["2018-11-12",8751.05,8751.05,8751.05,8751.05,0],["2018-11-13",8751.05,8751.05,8751.05,8751.05,0],["2018-11-14",8751.05,8751.05,8751.05,8751.05,0],["2018-11-15",8094.72,8094.72,8094.72,8094.72,500],["2018-11-16",8094.72,8094.72,8094.72,8094.72,0],["2018-11-19",8094.72,8094.72,8094.72,8094.72,0],["2018-11-20",8094.72,8094.72,8094.72,8094.72,0],["2018-11-21",8094.72,8094.72,8094.72,8094.72,0],["2018-11-22",8094.72,8094.72,8094.72,8094.72,0],["2018-11-23",8094.72,8094.72,8094.72,8094.72,0],["2018-11-26",8094.72,8094.72,8094.72,8094.72,0],["2018-11-27",8094.72,8094.72,8094.72,8094.72,0],["2018-11-28",8094.72,8094.72,8094.72,8094.72,0],["2018-11-29",8244.63,8244.63,8244.63,8244.63,3000],["2018-11-30",8319.58,8319.58,8319.58,8319.58,2000],["2018-12-03",8319.58,8319.58,8319.58,8319.58,0],["2018-12-04",8319.58,8319.58,8319.58,8319.58,0],["2018-12-05",8319.58,8319.58,8319.58,8319.58,0],["2018-12-06",8319.58,8319.58,8244.63,8244.63,2000],["2018-12-07",8244.63,8244.63,8244.63,8244.63,3000],["2018-12-10",8244.63,8244.63,8244.63,8244.63,1500],["2018-12-11",8244.63,8244.63,8244.63,8244.63,0],["2018-12-12",8244.63,8244.63,8244.63,8244.63,0],["2018-12-13",8244.63,8244.63,8244.63,8244.63,0],["2018-12-14",8244.63,8244.63,8244.63,8244.63,0],["2018-12-17",8244.63,8244.63,8244.63,8244.63,1000],["2018-12-18",8244.63,8244.63,7944.82,7944.82,2400],["2018-12-19",8244.63,8244.63,8244.63,8244.63,1100],["2018-12-20",8619.38,8619.38,8619.38,8619.38,400],["2018-12-21",8619.38,8619.38,8619.38,8619.38,0],["2018-12-24",8619.38,8619.38,8619.38,8619.38,0],["2018-12-25",8619.38,8619.38,8619.38,8619.38,0],["2018-12-26",8619.38,8619.38,8619.38,8619.38,0],["2018-12-27",8619.38,8619.38,8619.38,8619.38,0],["2018-12-28",8619.38,8619.38,8619.38,8619.38,0],["2019-01-02",8619.38,8619.38,8619.38,8619.38,0],["2019-01-03",8619.38,8619.38,8619.38,8619.38,0],["2019-01-04",8619.38,8619.38,8619.38,8619.38,0],["2019-01-07",8619.38,8619.38,8619.38,8619.38,200],["2019-01-08",8619.38,8619.38,8619.38,8619.38,0],["2019-01-09",8619.38,8619.38,8619.38,8619.38,0],["2019-01-10",8619.38,8619.38,8619.38,8619.38,0],["2019-01-11",7869.87,8619.38,7869.87,8619.38,2500],["2019-01-14",8619.38,8619.38,8619.38,8619.38,4800],["2019-01-15",8619.38,8994.14,8619.38,8994.14,1500],["2019-01-16",8844.23,8844.23,8844.23,8844.23,0],["2019-01-17",8244.63,8994.14,8169.67,8994.14,900],["2019-01-18",8619.38,8619.38,8619.38,8619.38,0],["2019-01-21",8619.38,8619.38,8619.38,8619.38,0],["2019-01-22",8619.38,8619.38,8619.38,8619.38,0],["2019-01-23",8994.14,8994.14,8994.14,8994.14,1200],["2019-01-24",8994.14,8994.14,8844.23,8844.23,2000],["2019-01-25",8844.23,8844.23,8844.23,8844.23,1300],["2019-01-28",8844.23,8844.23,8844.23,8844.23,0],["2019-01-29",8844.23,8844.23,8844.23,8844.23,0],["2019-01-30",8844.23,8844.23,8844.23,8844.23,0],["2019-01-31",8844.23,8844.23,8844.23,8844.23,0],["2019-02-01",8844.23,8844.23,8844.23,8844.23,0],["2019-02-11",8844.23,8844.23,8844.23,8844.23,0],["2019-02-12",8844.23,8844.23,8844.23,8844.23,0],["2019-02-13",8244.63,8844.23,8244.63,8844.23,2200],["2019-02-14",8469.48,8469.48,8469.48,8469.48,0],["2019-02-15",8994.14,8994.14,8994.14,8994.14,1100],["2019-02-18",8994.14,8994.14,8994.14,8994.14,0],["2019-02-19",8994.14,8994.14,8994.14,8994.14,0],["2019-02-20",8994.14,8994.14,8994.14,8994.14,0],["2019-02-21",8994.14,8994.14,8994.14,8994.14,0],["2019-02-22",8994.14,8994.14,8994.14,8994.14,0],["2019-02-25",8994.14,8994.14,8994.14,8994.14,0],["2019-02-26",8994.14,8994.14,8994.14,8994.14,0],["2019-02-27",8994.14,8994.14,8994.14,8994.14,1100],["2019-02-28",8769.28,8769.28,8769.28,8769.28,100],["2019-03-01",8769.28,8769.28,8769.28,8769.28,0],["2019-03-04",8994.14,9368.89,8994.14,9368.89,9100],["2019-03-05",9443.84,10118.4,9443.84,10118.4,5100],["2019-03-06",10493.16,10493.16,10493.16,10493.16,1000],["2019-03-07",11167.72,11992.18,10867.92,11992.18,35100],["2019-03-08",11392.57,11392.57,11242.67,11242.67,1500],["2019-03-11",11692.38,12666.74,11692.38,12666.74,9400],["2019-03-12",13416.25,13940.91,12741.69,13940.91,84900],["2019-03-13",14465.57,14465.57,13641.11,13641.11,56400],["2019-03-14",14240.72,14240.72,12366.94,12366.94,12900],["2019-03-15",13491.21,14390.62,13416.25,14240.72,103700],["2019-03-18",13491.21,13491.21,13491.21,13491.21,100],["2019-03-19",13491.21,13491.21,13491.21,13491.21,0],["2019-03-20",11992.18,11992.18,11992.18,11992.18,100],["2019-03-21",13716.06,13716.06,12741.69,12741.69,16500],["2019-03-22",13491.21,13491.21,13491.21,13491.21,100],["2019-03-25",13491.21,13491.21,13491.21,13491.21,0],["2019-03-26",11992.18,11992.18,11992.18,11992.18,6000],["2019-03-27",13416.25,13416.25,13416.25,13416.25,32200],["2019-03-28",13416.25,13416.25,13416.25,13416.25,0],["2019-03-29",12741.69,12741.69,12741.69,12741.69,10000],["2019-04-01",12741.69,12741.69,12741.69,12741.69,0],["2019-04-02",12366.94,13116.45,11992.18,13116.45,34500],["2019-04-03",12366.94,12366.94,12366.94,12366.94,0],["2019-04-04",12366.94,12366.94,12366.94,12366.94,1000],["2019-04-05",11242.67,11242.67,11242.67,11242.67,500],["2019-04-08",11692.38,12741.69,11692.38,12741.69,14000],["2019-04-09",11992.18,13116.45,10118.4,13116.45,20200],["2019-04-10",11917.23,11917.23,11242.67,11242.67,3800],["2019-04-11",10493.16,12366.94,10493.16,12366.94,13500],["2019-04-12",11992.18,11992.18,11992.18,11992.18,33000],["2019-04-16",10568.11,10568.11,10568.11,10568.11,100],["2019-04-17",9893.55,10118.4,9893.55,10118.4,300],["2019-04-18",10043.45,10043.45,10043.45,10043.45,0],["2019-04-19",11467.52,11542.48,11467.52,11542.48,5100],["2019-04-22",11542.48,11542.48,11542.48,11542.48,0],["2019-04-23",10118.4,12516.84,10118.4,12516.84,47500],["2019-04-24",11992.18,11992.18,11992.18,11992.18,100],["2019-04-25",11992.18,11992.18,10568.11,10568.11,31000],["2019-04-26",11917.23,11917.23,11917.23,11917.23,200],["2019-05-02",11917.23,11917.23,11242.67,11242.67,4500],["2019-05-03",11992.18,11992.18,11617.43,11617.43,2200],["2019-05-06",11017.82,11017.82,11017.82,11017.82,100],["2019-05-07",10493.16,11842.28,9443.84,11842.28,2300],["2019-05-08",11542.48,11542.48,11542.48,11542.48,200],["2019-05-09",11242.67,11242.67,10493.16,11017.82,800],["2019-05-10",10568.11,11542.48,10418.21,11542.48,2100],["2019-05-13",11017.82,11017.82,11017.82,11017.82,0],["2019-05-14",11242.67,11242.67,11242.67,11242.67,11500],["2019-05-15",11242.67,11617.43,11242.67,11542.48,3400],["2019-05-16",11542.48,11542.48,11242.67,11467.52,3800],["2019-05-17",11467.52,12666.74,11467.52,11617.43,69400],["2019-05-20",12291.99,12291.99,11842.28,11842.28,1100],["2019-05-21",11617.43,11767.33,11242.67,11242.67,2300],["2019-05-22",12291.99,12741.69,11767.33,12516.84,23700],["2019-05-23",12291.99,12366.94,12291.99,12366.94,800],["2019-05-24",12366.94,13491.21,11842.28,12741.69,22600],["2019-05-27",13865.96,13865.96,12741.69,13641.11,25400],["2019-05-28",14240.72,14465.57,13865.96,14165.77,49500],["2019-05-29",14165.77,14240.72,13491.21,13865.96,18200],["2019-05-30",14240.72,14990.23,13341.3,14165.77,21200],["2019-05-31",14015.86,14240.72,13341.3,13341.3,12500],["2019-06-03",13416.25,13865.96,12741.69,12741.69,8300],["2019-06-04",12891.6,14015.86,12891.6,14015.86,3100],["2019-06-05",14165.77,14165.77,13416.25,13641.11,7300],["2019-06-06",14090.81,14090.81,12816.64,13191.4,15300],["2019-06-07",14615.47,15215.08,13116.45,14990.23,240000],["2019-06-10",16489.25,16789.06,16414.3,16789.06,109600],["2019-06-11",19112.54,19187.49,17613.52,18737.78,72400],["2019-06-12",17988.27,18812.74,16114.5,17988.27,123000],["2019-06-13",17238.76,19112.54,17238.76,18512.93,61900],["2019-06-14",18437.98,18437.98,16489.25,16564.2,74100],["2019-06-17",16489.25,17313.71,16339.35,16339.35,50600],["2019-06-18",16864.01,17238.76,16564.2,17238.76,41100],["2019-06-19",17238.76,17613.52,16489.25,17088.86,31700],["2019-06-20",17088.86,17613.52,16489.25,16564.2,46800],["2019-06-21",16564.2,17163.81,16114.5,16639.15,39700],["2019-06-24",16189.45,16639.15,14990.23,14990.23,43100],["2019-06-25",15739.74,15889.64,14990.23,14990.23,32200],["2019-06-26",14540.52,15215.08,14540.52,14990.23,14400],["2019-06-27",14840.33,16489.25,14690.42,15589.84,24900],["2019-06-28",16264.4,16264.4,15065.18,15290.03,3000],["2019-07-01",15439.93,15814.69,15215.08,15439.93,20500],["2019-07-02",13641.11,15664.79,13641.11,15140.13,12000],["2019-07-03",14465.57,14990.23,14315.67,14690.42,8700],["2019-07-04",14690.42,16189.45,14690.42,16114.5,44600],["2019-07-05",16339.35,16489.25,15739.74,16039.54,18300],["2019-07-08",15964.59,16489.25,15739.74,15739.74,17100],["2019-07-09",15814.69,15814.69,15215.08,15364.98,26500],["2019-07-10",15514.89,16414.3,15514.89,16414.3,44700],["2019-07-11",16489.25,17538.57,16489.25,16864.01,67400],["2019-07-12",16714.1,17238.76,16714.1,17163.81,25000],["2019-07-15",17088.86,17088.86,15964.59,16489.25,19500],["2019-07-16",16489.25,16564.2,15964.59,16039.54,40300],["2019-07-17",15964.59,16489.25,15964.59,16489.25,37400],["2019-07-18",16114.5,16489.25,15964.59,16189.45,7200],["2019-07-19",16189.45,17013.91,16114.5,16639.15,29000],["2019-07-22",16864.01,17988.27,16864.01,17763.42,61300],["2019-07-23",17838.37,18063.22,17388.66,17763.42,31100],["2019-07-24",17688.47,17688.47,16789.06,17013.91,55800],["2019-07-25",16864.01,17688.47,16264.4,17238.76,100500],["2019-07-26",17088.86,17613.52,16864.01,17613.52,16800],["2019-07-29",17313.71,17838.37,17238.76,17613.52,57200],["2019-07-30",17688.47,18063.22,17163.81,17613.52,55700],["2019-07-31",17613.52,17613.52,16864.01,16864.01,18200],["2019-08-01",17163.81,18662.83,16489.25,18587.88,100700],["2019-08-02",18363.03,20236.81,18363.03,20161.86,93600],["2019-08-05",20161.86,22485.34,19562.25,22485.34,165000],["2019-08-06",22485.34,24284.17,21510.98,24284.17,162200],["2019-08-07",24284.17,26232.9,21735.83,22710.2,151300],["2019-08-08",23384.76,23459.71,22485.34,22635.24,76600],["2019-08-09",22635.24,24658.93,22110.59,23384.76,60500],["2019-08-12",23234.85,25408.44,23234.85,25033.68,95100],["2019-08-13",24808.83,24808.83,21960.68,23234.85,88100],["2019-08-14",23010.0,23234.85,22185.54,22785.15,24100],["2019-08-15",20386.71,23984.36,20386.71,23234.85,51100],["2019-08-16",22560.29,24434.07,22560.29,23534.66,40400],["2019-08-19",23534.66,23984.36,23010.0,23984.36,33800],["2019-08-20",23834.46,26607.65,23534.66,26232.9,150100],["2019-08-21",26232.9,27132.31,25033.68,25333.49,65000],["2019-08-22",25483.39,26607.65,23759.51,26607.65,46000],["2019-08-23",25483.39,25708.24,24883.78,24958.73,37200],["2019-08-26",25258.53,26607.65,25258.53,25858.14,39000],["2019-08-27",25858.14,25858.14,24209.22,25258.53,34600],["2019-08-28",24808.83,25408.44,24658.93,24733.88,13900],["2019-08-29",26083.0,26083.0,23909.41,24284.17,36400],["2019-08-30",23909.41,23909.41,22485.34,22485.34,53100],["2019-09-03",22635.24,22635.24,20986.32,20986.32,46100],["2019-09-04",20386.71,20386.71,18662.83,20011.95,51900],["2019-09-05",20011.95,21510.98,20011.95,20986.32,23300],["2019-09-06",20686.51,21211.17,20311.76,20536.61,10400],["2019-09-09",20311.76,20611.56,19112.54,19487.3,16500],["2019-09-10",19337.39,19337.39,17163.81,17463.62,62800],["2019-09-11",17613.52,18662.83,17238.76,18662.83,16600],["2019-09-12",18812.74,19337.39,18363.03,18363.03,25500],["2019-09-13",18363.03,18737.78,17988.27,18138.18,20400],["2019-09-16",18363.03,18437.98,17388.66,17463.62,9600],["2019-09-17",17538.57,19262.44,16489.25,18363.03,71300],["2019-09-18",18363.03,18363.03,17538.57,18138.18,10000],["2019-09-19",17913.32,17913.32,17238.76,17238.76,1800],["2019-09-20",17613.52,17613.52,16564.2,16864.01,25500],["2019-09-23",17088.86,17088.86,16114.5,16339.35,10500],["2019-09-24",16039.54,16039.54,14990.23,14990.23,35700],["2019-09-25",15589.84,17088.86,15589.84,16789.06,17000],["2019-09-26",16864.01,17013.91,16189.45,16864.01,8800],["2019-09-27",16789.06,16864.01,16489.25,16564.2,17900],["2019-09-30",16564.2,16564.2,15739.74,16189.45,9100],["2019-10-01",16489.25,16564.2,16489.25,16489.25,9300],["2019-10-02",16489.25,16489.25,15739.74,15964.59,10000],["2019-10-03",16114.5,16414.3,15964.59,15964.59,7000],["2019-10-04",16489.25,16489.25,15589.84,15739.74,12900],["2019-10-07",15514.89,15889.64,14915.28,15589.84,20100],["2019-10-08",15290.03,15290.03,14915.28,15065.18,21000],["2019-10-09",15065.18,15065.18,14840.33,15065.18,12700],["2019-10-10",14990.23,15589.84,14990.23,15589.84,19600],["2019-10-11",15460.83,15460.83,15076.23,15383.91,3700],["2019-10-14",15076.23,15306.99,14614.72,14614.72,18800],["2019-10-15",14460.88,14768.55,14076.28,14614.72,9200],["2019-10-16",14383.96,14691.63,13999.36,14076.28,10500],["2019-10-17",14076.28,14076.28,13460.92,13614.76,24500],["2019-10-18",13922.44,15383.91,13922.44,15383.91,20700],["2019-10-21",15460.83,15460.83,14307.04,14307.04,6700],["2019-10-22",14691.63,15383.91,14691.63,15383.91,38400],["2019-10-23",15076.23,15691.59,15076.23,15691.59,19200],["2019-10-24",15768.51,15922.35,15306.99,15306.99,7000],["2019-10-25",15614.67,16076.19,15230.07,15537.75,25500],["2019-10-28",15691.59,15999.27,15153.15,15691.59,5000],["2019-10-29",15768.51,15768.51,14922.39,15383.91,19000],["2019-10-30",15768.51,17537.66,15460.83,16999.22,52500],["2019-10-31",16999.22,17537.66,16614.62,17229.98,17700],["2019-11-01",16999.22,16999.22,16383.86,16691.54,10500],["2019-11-04",16306.95,16306.95,15537.75,15768.51,16200],["2019-11-05",15691.59,15768.51,15306.99,15383.91,22800],["2019-11-06",15306.99,16076.19,13999.36,15922.35,18800],["2019-11-07",15999.27,16076.19,15537.75,15845.43,6900],["2019-11-08",16076.19,16922.3,15999.27,16153.11,16400],["2019-11-11",15768.51,16153.11,15768.51,16153.11,3300],["2019-11-12",15383.91,15768.51,15383.91,15614.67,9100],["2019-11-13",15537.75,15768.51,15306.99,15306.99,5900],["2019-11-14",15383.91,15845.43,15306.99,15845.43,10800],["2019-11-15",15614.67,15845.43,15460.83,15768.51,5200],["2019-11-18",15922.35,15999.27,15768.51,15768.51,10200],["2019-11-19",15537.75,15922.35,15537.75,15768.51,4100],["2019-11-20",15845.43,16383.86,15768.51,16153.11,18200],["2019-11-21",16460.78,17076.14,16306.95,16460.78,38000],["2019-11-22",16614.62,16614.62,16153.11,16537.7,18100],["2019-11-25",16230.03,16230.03,15845.43,15845.43,4500],["2019-11-26",15768.51,15768.51,15383.91,15691.59,21000],["2019-11-27",15691.59,16076.19,15691.59,15691.59,5600],["2019-11-28",15383.91,15537.75,15383.91,15460.83,2700],["2019-11-29",15500.66,15657.23,15500.66,15578.94,3900],["2019-12-02",15657.23,15657.23,14874.37,14874.37,5800],["2019-12-03",14874.37,15422.37,14874.37,15265.8,12000],["2019-12-04",15030.94,15030.94,14874.37,14874.37,2500],["2019-12-05",15030.94,15030.94,14952.65,14952.65,5400],["2019-12-06",14952.65,14952.65,14952.65,14952.65,0],["2019-12-09",14874.37,14952.65,14482.94,14952.65,8400],["2019-12-10",14874.37,14874.37,14561.22,14561.22,9400],["2019-12-11",14482.94,14639.51,14482.94,14561.22,6600],["2019-12-12",14874.37,15500.66,14874.37,14874.37,1700],["2019-12-13",14717.8,14874.37,14639.51,14639.51,7100],["2019-12-16",14561.22,14561.22,14404.65,14482.94,3100],["2019-12-17",14482.94,14482.94,14482.94,14482.94,800],["2019-12-18",14404.65,14482.94,14248.08,14248.08,6400],["2019-12-19",14169.79,14326.36,14169.79,14326.36,700],["2019-12-20",14091.51,14091.51,13934.93,14091.51,9100],["2019-12-23",13856.65,13856.65,13465.22,13465.22,10100],["2019-12-24",13386.93,14248.08,12995.5,14248.08,23200],["2019-12-25",13308.64,14091.51,13308.64,13465.22,2100],["2019-12-26",14091.51,14091.51,14013.22,14013.22,6300],["2019-12-27",14091.51,14091.51,13856.65,13934.93,6200],["2019-12-30",14091.51,14091.51,13856.65,14013.22,12600],["2019-12-31",14013.22,14013.22,13778.36,14013.22,7700],["2020-01-02",13778.36,14091.51,13700.08,14013.22,8700],["2020-01-03",14091.51,14091.51,13934.93,13934.93,14300],["2020-01-06",13934.93,13934.93,13700.08,13700.08,3300],["2020-01-07",13934.93,13934.93,13386.93,13621.79,2200],["2020-01-08",13700.08,13700.08,13308.64,13308.64,6000],["2020-01-09",13543.5,13543.5,13543.5,13543.5,400],["2020-01-10",13152.07,13308.64,12604.07,12604.07,3700],["2020-01-13",12525.78,13152.07,11664.64,12604.07,15900],["2020-01-14",12525.78,12525.78,12525.78,12525.78,2200],["2020-01-15",12525.78,12525.78,11821.21,11821.21,4900],["2020-01-16",12056.07,12056.07,11977.78,12056.07,2100],["2020-01-17",12525.78,12760.64,12525.78,12525.78,4200],["2020-01-20",12760.64,12760.64,12760.64,12760.64,600],["2020-01-21",12525.78,12682.36,12525.78,12682.36,1900],["2020-01-22",12760.64,12760.64,12212.64,12290.92,4300],["2020-01-30",12212.64,12604.07,12134.35,12604.07,4400],["2020-01-31",12525.78,12604.07,12369.21,12525.78,7400],["2020-02-03",12447.5,12447.5,11508.06,11821.21,3700],["2020-02-04",11821.21,11821.21,10960.06,11586.35,18700],["2020-02-05",11273.2,11977.78,11273.2,11742.92,5900],["2020-02-06",12056.07,12369.21,12056.07,12290.92,9700],["2020-02-07",12134.35,12604.07,12056.07,12604.07,6200],["2020-02-10",12682.36,12760.64,12212.64,12212.64,6100],["2020-02-11",12525.78,12525.78,12447.5,12447.5,1200],["2020-02-12",12525.78,13700.08,12525.78,13465.22,23600],["2020-02-13",12760.64,13230.36,12604.07,13230.36,4000],["2020-02-14",12995.5,13230.36,12682.36,12995.5,4000],["2020-02-17",12995.5,13856.65,12917.21,13700.08,10600],["2020-02-18",14013.22,15265.8,13934.93,14639.51,45600],["2020-02-19",14639.51,15892.09,14639.51,15500.66,45700],["2020-02-20",15970.37,16205.23,15344.08,16126.95,20200],["2020-02-21",15735.52,15970.37,15030.94,15344.08,15500],["2020-02-24",14874.37,14874.37,13778.36,13778.36,34100],["2020-02-25",12917.21,14248.08,12604.07,14169.79,12300],["2020-02-26",14091.51,15265.8,13700.08,13856.65,1500],["2020-02-27",13856.65,14796.08,13778.36,14796.08,8400],["2020-02-28",14091.51,14482.94,14013.22,14482.94,8400],["2020-03-02",14482.94,15030.94,14248.08,14248.08,9100],["2020-03-03",14561.22,14874.37,14482.94,14561.22,16400],["2020-03-04",14404.65,14561.22,14326.36,14561.22,6104],["2020-03-05",14482.94,14482.94,14091.51,14326.36,10700],["2020-03-06",14013.22,14326.36,14013.22,14326.36,3300],["2020-03-09",14013.22,14013.22,12212.64,12525.78,19900],["2020-03-10",12838.93,13778.36,12838.93,13700.08,3800],["2020-03-11",13308.64,13308.64,12917.21,13230.36,5100],["2020-03-12",11899.49,12838.93,11899.49,11899.49,4500],["2020-03-13",11899.49,12212.64,11742.92,12212.64,6900],["2020-03-16",12134.35,12212.64,12134.35,12212.64,4100],["2020-03-17",11742.92,12525.78,11742.92,12369.21,11400],["2020-03-18",12760.64,12760.64,12212.64,12212.64,600],["2020-03-19",12290.92,12525.78,11977.78,11977.78,3300],["2020-03-20",12525.78,12525.78,11821.21,11821.21,11500],["2020-03-23",11977.78,12212.64,11977.78,12212.64,200],["2020-03-24",12212.64,12212.64,12212.64,12212.64,1100],["2020-03-25",12212.64,12212.64,12212.64,12212.64,6400],["2020-03-26",12134.35,12134.35,12134.35,12134.35,400],["2020-03-27",12369.21,12369.21,11977.78,11977.78,5200],["2020-03-30",12134.35,12134.35,12134.35,12134.35,0],["2020-03-31",12134.35,12134.35,12134.35,12134.35,0],["2020-04-01",12134.35,12134.35,12134.35,12134.35,6100],["2020-04-03",12134.35,12760.64,12134.35,12604.07,18400],["2020-04-06",12604.07,13230.36,12604.07,13152.07,23000],["2020-04-07",13230.36,13465.22,12838.93,12838.93,11500],["2020-04-08",13152.07,13152.07,13152.07,13152.07,0],["2020-04-09",12682.36,13386.93,12682.36,13308.64,35400],["2020-04-10",13386.93,13386.93,12682.36,12682.36,9200],["2020-04-13",12917.21,12995.5,12682.36,12917.21,4300],["2020-04-14",12760.64,12760.64,12682.36,12682.36,7200],["2020-04-15",13073.79,13073.79,12525.78,12917.21,27100],["2020-04-16",12995.5,13856.65,12682.36,13465.22,47000],["2020-04-17",13308.64,13934.93,13308.64,13778.36,39700],["2020-04-20",13934.93,15500.66,13934.93,15344.08,97700],["2020-04-21",15265.8,15344.08,13856.65,14639.51,30200],["2020-04-22",14169.79,14639.51,13934.93,14639.51,28900],["2020-04-23",14717.8,15187.51,14326.36,14326.36,35200],["2020-04-24",14874.37,14952.65,14248.08,14326.36,13400],["2020-04-27",14482.94,16674.95,14482.94,16674.95,161900],["2020-04-28",16440.09,16988.09,16205.23,16440.09,43000],["2020-04-29",16753.23,18162.39,16753.23,17849.24,48200],["2020-05-04",17692.67,17692.67,16440.09,16753.23,71000],["2020-05-05",16753.23,17301.24,16440.09,17144.67,25600],["2020-05-06",17066.38,18475.53,17066.38,17927.53,35400],["2020-05-07",18005.81,18005.81,17301.24,17770.95,38200],["2020-05-08",17536.1,17927.53,17222.95,17222.95,56200],["2020-05-11",17536.1,17692.67,16909.81,17536.1,37600],["2020-05-12",17379.52,18788.67,17222.95,18710.39,72900],["2020-05-13",18318.96,18632.1,18084.1,18397.24,39400],["2020-05-14",18084.1,18475.53,17927.53,18084.1,42700],["2020-05-15",18240.67,18240.67,17301.24,17614.38,29500],["2020-05-18",17222.95,17770.95,17222.95,17692.67,16700],["2020-05-19",17849.24,18005.81,17692.67,17692.67,16700],["2020-05-20",17770.95,17770.95,17457.81,17614.38,7000],["2020-05-21",17614.38,17692.67,17457.81,17536.1,12100],["2020-05-22",17379.52,17770.95,17301.24,17770.95,14400],["2020-05-25",18005.81,20119.54,18005.81,20119.54,189700],["2020-05-26",20354.4,22389.84,20119.54,21841.83,99500],["2020-05-27",22702.98,23329.27,20510.97,21137.26,80800],["2020-05-28",20980.69,21920.12,19962.97,21372.12,62600],["2020-05-29",20745.83,21293.83,20745.83,21058.97,26800],["2020-06-01",21920.12,22546.41,21528.69,21841.83,33200],["2020-06-02",21763.55,21763.55,20745.83,20824.11,58300],["2020-06-03",20824.11,21606.98,20667.54,21137.26,26200],["2020-06-04",21137.26,21137.26,19962.97,20276.11,54500],["2020-06-05",20354.4,21137.26,19962.97,20510.97,28300],["2020-06-08",20276.11,21137.26,20276.11,20745.83,74900],["2020-06-09",20745.83,21137.26,20354.4,21137.26,69300],["2020-06-10",20432.68,21528.69,20432.68,21058.97,29500],["2020-06-11",21372.12,21372.12,18788.67,19414.96,71600],["2020-06-12",18318.96,19180.11,18240.67,18710.39,62000],["2020-06-15",18710.39,18710.39,17849.24,18005.81,51700],["2020-06-16",18397.24,18632.1,18005.81,18632.1,46600],["2020-06-17",18632.1,18632.1,18318.96,18397.24,18300],["2020-06-18",18240.67,19258.39,17927.53,19023.53,35700],["2020-06-19",18945.25,19180.11,18945.25,19101.82,11200],["2020-06-22",19023.53,19101.82,18866.96,19023.53,13400],["2020-06-23",19023.53,19023.53,18005.81,18788.67,41900],["2020-06-24",18788.67,18788.67,18084.1,18240.67,14300],["2020-06-25",18005.81,18397.24,18005.81,18397.24,15400],["2020-06-26",18553.82,18945.25,18240.67,18240.67,8300],["2020-06-29",17927.53,17927.53,16440.09,17222.95,31700],["2020-06-30",17301.24,17692.67,16596.66,16753.23,30300],["2020-07-01",16831.52,17614.38,16596.66,17614.38,12500],["2020-07-02",17144.67,18162.39,17144.67,18005.81,13000],["2020-07-03",18005.81,18084.1,17770.95,17770.95,1200],["2020-07-06",17770.95,18005.81,17770.95,18005.81,3600],["2020-07-07",18005.81,18005.81,17692.67,18005.81,13300],["2020-07-08",17536.1,18240.67,17536.1,17927.53,13100],["2020-07-09",18005.81,19101.82,18005.81,18788.67,40600],["2020-07-10",18788.67,18866.96,18632.1,18632.1,2600],["2020-07-13",18788.67,18788.67,18162.39,18162.39,8100],["2020-07-14",18005.81,18475.53,18005.81,18475.53,8100],["2020-07-15",18318.96,18632.1,18240.67,18632.1,7300],["2020-07-16",18475.53,18475.53,18397.24,18397.24,11500],["2020-07-17",18475.53,19414.96,18397.24,19414.96,43200],["2020-07-20",19493.25,20276.11,19493.25,20197.83,68000],["2020-07-21",19649.82,20119.54,19649.82,19962.97,15700],["2020-07-22",19806.39,20119.54,19414.96,19414.96,12000],["2020-07-23",19728.11,19728.11,19258.39,19649.82,10900],["2020-07-24",19728.11,20432.68,18318.96,19649.82,110900],["2020-07-27",19414.96,19571.54,17066.38,17222.95,49700],["2020-07-28",18005.81,18553.82,18005.81,18397.24,12500],["2020-07-29",18005.81,18005.81,16283.52,17222.95,39600],["2020-07-30",18084.1,19414.96,18084.1,19414.96,54900],["2020-07-31",19336.68,21841.83,19336.68,19571.54,75900],["2020-08-03",19414.96,21058.97,19258.39,20589.26,36000],["2020-08-04",20667.54,21137.26,20354.4,20354.4,33700],["2020-08-05",20354.4,20745.83,20197.83,20354.4,35400],["2020-08-06",20745.83,21841.83,20354.4,21685.26,210200],["2020-08-07",21685.26,24346.99,21685.26,24268.7,183100],["2020-08-10",24268.7,25834.43,23877.27,25364.71,78900],["2020-08-11",25051.57,25364.71,23485.84,23877.27,125300],["2020-08-12",24033.85,24190.42,22937.84,23485.84,165300],["2020-08-13",23564.13,25834.43,23485.84,25677.86,59600],["2020-08-14",25443.0,25443.0,24033.85,24738.42,48300],["2020-08-17",24581.85,24738.42,23720.7,24190.42,39200],["2020-08-18",24112.13,25364.71,24112.13,25129.85,57000],["2020-08-19",24816.71,26225.86,24581.85,25599.57,105100],["2020-08-20",25677.86,27008.72,25677.86,25834.43,53900],["2020-08-21",26147.57,26460.72,25677.86,26147.57,58400],["2020-08-24",26069.29,26225.86,24894.99,26147.57,66500],["2020-08-25",25756.14,25834.43,25443.0,25599.57,53400],["2020-08-26",25521.28,27321.86,25051.57,26773.86,86400],["2020-08-27",26539.0,27321.86,26225.86,26852.15,56600],["2020-08-28",26539.0,26852.15,25912.71,26304.14,27000],["2020-08-31",26225.86,26225.86,25129.85,25443.0,78700],["2020-09-01",25443.0,25443.0,25129.85,25364.71,26300],["2020-09-03",26460.72,26460.72,25286.42,25364.71,14900],["2020-09-04",25443.0,26225.86,25364.71,25834.43,21300],["2020-09-07",25912.71,25912.71,25208.14,25208.14,24400],["2020-09-08",25677.86,25677.86,25051.57,25051.57,11300],["2020-09-09",24973.28,25051.57,22702.98,24581.85,72900],["2020-09-10",25051.57,25677.86,25051.57,25521.28,26100],["2020-09-11",25521.28,25834.43,25521.28,25521.28,19000],["2020-09-14",25521.28,25599.57,24346.99,25051.57,40700],["2020-09-15",25051.57,25521.28,24816.71,24973.28,41000],["2020-09-16",24973.28,25129.85,24425.28,24894.99,25800],["2020-09-17",24660.14,25051.57,24346.99,24660.14,37600],["2020-09-18",24660.14,25051.57,24425.28,24503.56,23300],["2020-09-21",25051.57,25051.57,24425.28,24425.28,42300],["2020-09-22",24581.85,24738.42,24346.99,24660.14,29200],["2020-09-23",24660.14,24973.28,24346.99,24973.28,28700],["2020-09-24",24660.14,24973.28,24660.14,24894.99,15700],["2020-09-25",24738.42,24738.42,24425.28,24581.85,32900],["2020-09-28",24738.42,24738.42,24268.7,24346.99,19100],["2020-09-29",24346.99,24660.14,23407.56,23720.7,24800],["2020-09-30",23172.7,24660.14,23172.7,24660.14,45000],["2020-10-01",24268.7,24894.99,24268.7,24268.7,30800],["2020-10-02",24503.56,24503.56,22937.84,23877.27,43000],["2020-10-05",23955.56,24738.42,23720.7,24738.42,37900],["2020-10-06",24973.28,24973.28,24268.7,24268.7,17500],["2020-10-07",24425.28,24581.85,24190.42,24268.7,35900],["2020-10-08",24268.7,24586.98,23870.86,24268.7,14000],["2020-10-09",24109.57,24586.98,24109.57,24268.7,15500],["2020-10-12",24268.7,24427.84,24268.7,24268.7,25200],["2020-10-13",23870.86,24109.57,23154.73,23870.86,12100],["2020-10-14",23870.86,24268.7,23075.16,23632.15,19200],["2020-10-15",23632.15,23632.15,23075.16,23473.01,14100],["2020-10-16",23313.87,23473.01,21483.77,22438.61,25200],["2020-10-19",21722.48,22279.47,21722.48,22040.76,31000],["2020-10-20",21483.77,21483.77,18619.27,21085.92,54800],["2020-10-21",20608.51,21802.05,20608.51,21802.05,20300],["2020-10-22",21483.77,21881.62,21483.77,21881.62,16300],["2020-10-23",21642.91,21642.91,20847.22,21483.77,8700],["2020-10-26",20688.08,21404.2,20449.37,21085.92,23300],["2020-10-27",20688.08,20926.78,20290.23,20290.23,1800],["2020-10-28",20688.08,22120.33,20688.08,20767.65,62400],["2020-10-29",21085.92,21881.62,21006.35,21404.2,15400],["2020-10-30",21483.77,22677.31,21483.77,22518.18,16400],["2020-11-02",22518.18,22518.18,21483.77,21881.62,9300],["2020-11-03",21881.62,22279.47,21483.77,21881.62,16000],["2020-11-04",21802.05,23154.73,21802.05,23154.73,47000],["2020-11-05",23473.01,24268.7,22597.74,22677.31,16700],["2020-11-06",22359.04,22995.59,21881.62,22120.33,3900],["2020-11-09",22836.45,22836.45,21961.19,22756.88,15000],["2020-11-10",22438.61,23234.3,22359.04,22836.45,49300],["2020-11-11",22597.74,23075.16,22040.76,22040.76,12300],["2020-11-12",22836.45,22836.45,22120.33,22279.47,3200],["2020-11-13",22677.31,22677.31,22199.9,22677.31,15400],["2020-11-16",22438.61,23075.16,22359.04,22677.31,6100],["2020-11-17",22438.61,23552.58,22438.61,23234.3,66700],["2020-11-18",23234.3,24268.7,23075.16,24189.14,27800],["2020-11-19",24268.7,24507.41,23473.01,24268.7,59300],["2020-11-20",24030.0,24268.7,23791.29,24189.14,31700],["2020-11-23",24189.14,24189.14,23154.73,23552.58,27500],["2020-11-24",23870.86,24030.0,23234.3,23552.58,29900],["2020-11-25",23234.3,24586.98,23075.16,24030.0,65900],["2020-11-26",24109.57,25303.11,24030.0,24746.12,59400],["2020-11-27",24746.12,25303.11,24348.27,24984.83,16400],["2020-11-30",24984.83,24984.83,24030.0,24030.0,24800],["2020-12-01",22836.45,24666.55,22836.45,24666.55,48400],["2020-12-02",24189.14,25064.4,24189.14,24825.69,22700],["2020-12-03",24825.69,25303.11,24666.55,24746.12,33200],["2020-12-04",24666.55,24984.83,24348.27,24507.41,34900],["2020-12-07",24586.98,24746.12,24348.27,24746.12,34600],["2020-12-08",24666.55,24746.12,24189.14,24507.41,23900],["2020-12-09",24586.98,24586.98,24189.14,24189.14,49600],["2020-12-10",24109.57,24189.14,23791.29,23870.86,22300],["2020-12-11",23950.43,23950.43,23632.15,23632.15,16900],["2020-12-14",23791.29,24427.84,23632.15,24348.27,47600],["2020-12-15",24348.27,25939.66,24348.27,25382.68,119700],["2020-12-16",26019.23,26178.37,25382.68,25382.68,57700],["2020-12-17",26257.94,26257.94,25223.54,25462.25,60800],["2020-12-18",25064.4,25621.39,24984.83,25462.25,27000],["2020-12-21",25462.25,26496.65,25462.25,26496.65,78800],["2020-12-22",26257.94,28645.03,25939.66,27849.33,75800],["2020-12-23",27849.33,28247.18,26655.79,26735.36,47200],["2020-12-24",27053.64,27531.06,25462.25,25939.66,38600],["2020-12-25",25939.66,27212.78,25939.66,26894.5,41600],["2020-12-28",26894.5,27690.19,26735.36,27610.62,51700],["2020-12-29",27451.49,27451.49,26337.51,26576.22,31200],["2020-12-30",26337.51,26576.22,26257.94,26337.51,27800],["2020-12-31",26417.08,26894.5,25462.25,26894.5,48000],["2021-01-04",26894.5,29599.86,26257.94,28645.03,71400],["2021-01-05",28645.03,29838.57,28008.47,28167.61,60200],["2021-01-06",28565.46,28645.03,28167.61,28406.32,47700],["2021-01-07",28406.32,28406.32,27849.33,27928.9,19300],["2021-01-08",28088.04,29440.72,27769.76,29440.72,72600],["2021-01-11",29440.72,29440.72,27928.9,29202.02,31900],["2021-01-12",28645.03,28963.31,28645.03,28883.74,20900],["2021-01-13",29042.88,29042.88,28326.75,28406.32,51100],["2021-01-14",28326.75,28485.89,27849.33,28247.18,34500],["2021-01-15",28088.04,29759.0,28088.04,29122.45,52200],["2021-01-18",29440.72,31111.68,29281.58,30872.98,92500],["2021-01-19",31032.11,31032.11,25860.1,28645.03,60700],["2021-01-20",28645.03,28724.6,27212.78,28565.46,45800],["2021-01-21",28247.18,29281.58,28247.18,28247.18,44800],["2021-01-22",29122.45,29361.15,28326.75,28485.89,24400],["2021-01-25",29122.45,29122.45,28247.18,28326.75,25800],["2021-01-26",28247.18,28406.32,26814.93,26814.93,39400],["2021-01-27",27053.64,28963.31,26257.94,26814.93,65400],["2021-01-28",25700.96,28167.61,23313.87,23632.15,55000],["2021-01-29",23870.86,26974.07,23870.86,26178.37,20200],["2021-02-01",24905.26,24984.83,23552.58,24905.26,10500],["2021-02-02",24666.55,24905.26,23711.72,24905.26,9300],["2021-02-03",24905.26,25860.1,24268.7,25462.25,9600],["2021-02-04",25462.25,26178.37,24984.83,26019.23,12700],["2021-02-05",25462.25,25541.82,25462.25,25462.25,13700],["2021-02-08",25462.25,25462.25,24666.55,25462.25,24800],["2021-02-09",25143.97,25860.1,25143.97,25860.1,10500],["2021-02-17",27053.64,27053.64,25860.1,26655.79,17200],["2021-02-18",26019.23,26496.65,26019.23,26257.94,22400],["2021-02-19",25462.25,26496.65,25462.25,26496.65,23000],["2021-02-22",26098.8,26655.79,25860.1,26257.94,19200],["2021-02-23",26257.94,26655.79,26257.94,26655.79,16400],["2021-02-24",26257.94,26417.08,25939.66,26178.37,16000],["2021-02-25",25939.66,26655.79,25860.1,26257.94,15400],["2021-02-26",25939.66,27451.49,25462.25,27451.49,79500],["2021-03-01",27053.64,28645.03,27053.64,28406.32,52700],["2021-03-02",28167.61,28167.61,27690.19,27690.19,46700],["2021-03-03",27610.62,29042.88,27610.62,28645.03,58900],["2021-03-04",29361.15,29361.15,27531.06,28406.32,26500],["2021-03-05",27531.06,27928.9,27531.06,27928.9,13700],["2021-03-08",28645.03,28645.03,27849.33,28247.18,20700],["2021-03-09",29440.72,29440.72,27849.33,28247.18,30500],["2021-03-10",27849.33,28247.18,27849.33,27849.33,16400],["2021-03-11",28565.46,28565.46,26974.07,28167.61,23500],["2021-03-12",27531.06,28485.89,27531.06,28485.89,42500],["2021-03-15",28326.75,28326.75,27690.19,28326.75,2600],["2021-03-16",28088.04,29042.88,27849.33,28645.03,52700],["2021-03-17",28326.75,29042.88,28326.75,28724.6,13900],["2021-03-18",28565.46,29042.88,28485.89,28724.6,22500],["2021-03-19",28645.03,28724.6,27849.33,28724.6,18800],["2021-03-22",28326.75,28565.46,27928.9,28565.46,17700],["2021-03-23",25939.66,28485.89,25939.66,28247.18,16300],["2021-03-24",28008.47,28167.61,26735.36,28167.61,11900],["2021-03-25",26337.51,27769.76,26337.51,27769.76,16500],["2021-03-26",26655.79,27769.76,26337.51,27531.06,18500],["2021-03-29",27451.49,27849.33,27451.49,27849.33,10900],["2021-03-30",26655.79,27928.9,25462.25,27928.9,13100],["2021-03-31",26576.22,28008.47,26576.22,28008.47,3800],["2021-04-01",27292.35,28485.89,26814.93,28088.04,4900],["2021-04-02",27212.78,27690.19,27053.64,27610.62,16700],["2021-04-05",27451.49,27451.49,26417.08,27292.35,18900],["2021-04-06",26655.79,26735.36,26417.08,26417.08,50300],["2021-04-07",26576.22,26735.36,26257.94,26496.65,22500],["2021-04-08",26417.08,26417.08,25860.1,26417.08,32500],["2021-04-09",26337.51,26974.07,26337.51,26974.07,9700],["2021-04-12",25462.25,26496.65,25382.68,26257.94,22600],["2021-04-13",25939.66,27849.33,25939.66,27053.64,23500],["2021-04-14",27053.64,27053.64,26735.36,26974.07,4400],["2021-04-15",26735.36,26735.36,25462.25,25621.39,13200],["2021-04-16",25541.82,25541.82,25303.11,25303.11,7100],["2021-04-19",25462.25,26257.94,25462.25,26257.94,4100],["2021-04-20",25462.25,25462.25,25462.25,25462.25,8200],["2021-04-22",25462.25,25621.39,24348.27,25462.25,7600],["2021-04-23",24030.0,24905.26,23075.16,24666.55,22700],["2021-04-26",23870.86,23950.43,23313.87,23473.01,19900],["2021-04-27",23473.01,23552.58,23473.01,23552.58,2700],["2021-04-28",24189.14,24666.55,24109.57,24427.84,8000],["2021-04-29",24666.55,24666.55,24268.7,24348.27,3200],["2021-05-04",24189.14,24189.14,23870.86,24109.57,5000],["2021-05-05",24189.14,24189.14,23393.44,23870.86,9700],["2021-05-06",24030.0,24109.57,23552.58,23711.72,5800],["2021-05-07",23711.72,23711.72,23154.73,23473.01,8400],["2021-05-10",23393.44,23791.29,22677.31,23711.72,6200],["2021-05-11",23711.72,23711.72,22916.02,23473.01,15300],["2021-05-12",23393.44,24666.55,23393.44,24268.7,21000],["2021-05-13",23950.43,24586.98,23791.29,24586.98,14400],["2021-05-14",23473.01,24507.41,23393.44,23393.44,7600],["2021-05-17",23552.58,23552.58,23552.58,23552.58,300],["2021-05-18",24507.41,24507.41,23075.16,23075.16,400],["2021-05-19",23154.73,23154.73,22279.47,22597.74,3300],["2021-05-20",22518.18,23075.16,20688.08,22279.47,13800],["2021-05-21",23075.16,23791.29,22995.59,23791.29,5300],["2021-05-24",22438.61,23791.29,22438.61,23393.44,8800],["2021-05-25",23154.73,23313.87,22916.02,23075.16,6000],["2021-05-26",22836.45,23393.44,22836.45,23393.44,9200],["2021-05-27",23393.44,23393.44,22677.31,22677.31,1900],["2021-05-28",22518.18,22916.02,22279.47,22916.02,8200],["2021-05-31",22438.61,22916.02,22199.9,22677.31,3300],["2021-06-01",22438.61,22438.61,21881.62,22199.9,6600],["2021-06-02",22199.9,22677.31,22120.33,22199.9,4400],["2021-06-03",22279.47,22916.02,22279.47,22677.31,18600],["2021-06-04",22677.31,22916.02,22518.18,22597.74,11400],["2021-06-07",22756.88,23313.87,22677.31,23234.3,4100],["2021-06-08",23234.3,23711.72,22756.88,22916.02,15800],["2021-06-09",21483.77,23234.3,19812.81,22995.59,7100],["2021-06-10",22359.04,22836.45,22279.47,22836.45,8700],["2021-06-11",22677.31,22677.31,22438.61,22438.61,3200],["2021-06-14",22438.61,22916.02,22438.61,22916.02,11100],["2021-06-15",22836.45,24507.41,22438.61,23552.58,22500],["2021-06-16",22995.59,23313.87,22995.59,23313.87,7100],["2021-06-17",22756.88,23154.73,22756.88,23154.73,7500],["2021-06-18",23791.29,23791.29,22677.31,23075.16,6700],["2021-06-21",22836.45,23473.01,22836.45,22836.45,8200],["2021-06-22",23075.16,23234.3,22836.45,22916.02,7200],["2021-06-23",23075.16,23234.3,22836.45,22836.45,14000],["2021-06-24",22836.45,22916.02,22597.74,22836.45,4300],["2021-06-25",23234.3,23234.3,22836.45,23075.16,9400],["2021-06-28",22995.59,23234.3,22995.59,23234.3,10800],["2021-06-29",23075.16,23234.3,22756.88,23154.73,9400],["2021-06-30",23154.73,23154.73,22756.88,22916.02,8500],["2021-07-01",22916.02,23154.73,22916.02,22916.02,12700],["2021-07-02",22836.45,22916.02,22279.47,22279.47,26200],["2021-07-05",22359.04,22359.04,22040.76,22040.76,10600],["2021-07-06",21961.19,22597.74,21563.34,21642.91,17400],["2021-07-07",20290.23,22279.47,20290.23,21961.19,5300],["2021-07-08",22279.47,22279.47,21802.05,22040.76,3500],["2021-07-09",21722.48,21722.48,21722.48,21722.48,1500],["2021-07-12",20688.08,20688.08,19892.38,20051.52,10600],["2021-07-13",20688.08,22279.47,20688.08,20767.65,3400],["2021-07-14",21085.92,21165.49,21085.92,21165.49,1500],["2021-07-15",21006.35,21245.06,21006.35,21245.06,1200],["2021-07-16",21802.05,21802.05,20926.78,20926.78,5300],["2021-07-19",21085.92,21642.91,21085.92,21085.92,2300],["2021-07-20",21245.06,21483.77,21245.06,21483.77,700],["2021-07-21",21165.49,21483.77,21165.49,21483.77,2400],["2021-07-22",21881.62,21961.19,21642.91,21961.19,6200],["2021-07-23",22120.33,22120.33,21881.62,21881.62,3300],["2021-07-26",21483.77,21483.77,21085.92,21483.77,1600],["2021-07-27",22279.47,22279.47,22120.33,22120.33,600],["2021-07-28",22120.33,22120.33,22120.33,22120.33,0],["2021-07-29",22120.33,22120.33,21881.62,21881.62,700],["2021-07-30",21483.77,21881.62,21483.77,21881.62,800],["2021-08-02",22120.33,22120.33,22120.33,22120.33,6100],["2021-08-03",22120.33,22438.61,22120.33,22438.61,10100],["2021-08-04",25462.25,25462.25,21404.2,22279.47,6500],["2021-08-05",22279.47,22279.47,22199.9,22199.9,3300],["2021-08-06",22279.47,22279.47,21483.77,22199.9,14100],["2021-08-09",22279.47,22359.04,22199.9,22279.47,6700],["2021-08-10",22279.47,22438.61,22199.9,22279.47,3600],["2021-08-11",21961.19,22199.9,21961.19,22040.76,6700],["2021-08-12",22120.33,22597.74,22120.33,22518.18,12600],["2021-08-13",22359.04,22438.61,22120.33,22120.33,10000],["2021-08-16",22677.31,22677.31,22279.47,22438.61,8700],["2021-08-17",22359.04,22677.31,22359.04,22359.04,21600],["2021-08-18",22438.61,22677.31,22279.47,22359.04,25800],["2021-08-19",22279.47,22836.45,22279.47,22756.88,11000],["2021-08-20",22916.02,22916.02,22279.47,22438.61,12200],["2021-08-23",21881.62,22279.47,21881.62,21881.62,5400],["2021-08-24",21961.19,21961.19,21483.77,21483.77,11600],["2021-08-25",21642.91,21642.91,21642.91,21642.91,300],["2021-08-26",21722.48,22120.33,21722.48,21722.48,6500],["2021-08-27",22120.33,22199.9,22120.33,22199.9,5600],["2021-08-30",22677.31,22677.31,21961.19,22438.61,8200],["2021-08-31",22279.47,23870.86,22279.47,23632.15,28600],["2021-09-01",23632.15,23711.72,23154.73,23473.01,9800],["2021-09-06",23552.58,24109.57,23552.58,23950.43,10100],["2021-09-07",23234.3,23313.87,22756.88,23075.16,6200],["2021-09-08",23154.73,23154.73,22756.88,23075.16,6200],["2021-09-09",23870.86,23870.86,22836.45,23393.44,3900],["2021-09-10",23313.87,23473.01,23154.73,23234.3,16800],["2021-09-13",23154.73,23473.01,23154.73,23313.87,11400],["2021-09-14",23313.87,23473.01,23313.87,23313.87,13900],["2021-09-15",23313.87,23711.72,23234.3,23711.72,13400],["2021-09-16",23552.58,23632.15,23473.01,23473.01,6600],["2021-09-17",23154.73,23632.15,23154.73,23552.58,4600],["2021-09-20",23473.01,23552.58,23393.44,23473.01,11400],["2021-09-21",23473.01,23870.86,23234.3,23870.86,19400],["2021-09-22",23870.86,24030.0,23154.73,23870.86,7100],["2021-09-23",23870.86,25143.97,23552.58,25064.4,22800],["2021-09-24",24666.55,25064.4,24666.55,24825.69,8200],["2021-09-27",25143.97,25143.97,23473.01,23473.01,25100],["2021-09-28",23473.01,24189.14,23473.01,23711.72,6600],["2021-09-29",23711.72,23711.72,23154.73,23154.73,7000],["2021-09-30",23234.3,23870.86,23154.73,23791.29,6600],["2021-10-01",23879.17,24290.88,23879.17,23879.17,5100],["2021-10-04",24290.88,24290.88,24208.54,24290.88,7700],["2021-10-05",24208.54,24208.54,24208.54,24208.54,6600],["2021-10-06",24290.88,24290.88,23961.52,23961.52,2000],["2021-10-07",23879.17,24373.23,23879.17,24373.23,12100],["2021-10-08",24373.23,24537.91,24373.23,24455.57,10000],["2021-10-11",25526.01,25526.01,24867.28,24867.28,1000],["2021-10-12",24867.28,24867.28,24126.2,24126.2,9700],["2021-10-13",24126.2,24208.54,23879.17,23961.52,4600],["2021-10-14",23961.52,24126.2,23961.52,24126.2,1900],["2021-10-15",23961.52,24290.88,23879.17,23961.52,16900],["2021-10-18",23961.52,24620.25,23961.52,24126.2,6400],["2021-10-19",25031.96,25114.3,24455.57,24537.91,4100],["2021-10-20",24867.28,24867.28,24537.91,24537.91,10800],["2021-10-21",25114.3,25361.33,24949.62,25361.33,19800],["2021-10-22",25114.3,25526.01,25031.96,25526.01,11400],["2021-10-25",25278.99,25855.38,24867.28,24867.28,6100],["2021-10-26",24702.59,24702.59,24702.59,24702.59,1400],["2021-10-27",24784.94,26761.14,24784.94,26349.43,68400],["2021-10-28",27172.85,28407.98,26349.43,27172.85,24900],["2021-10-29",27419.88,27502.22,27172.85,27337.54,15200],["2021-11-01",27419.88,28737.35,27337.54,28160.96,63400],["2021-11-02",27996.27,30466.53,27996.27,30301.85,42700],["2021-11-03",30054.82,30466.53,28407.98,28984.38,31900],["2021-11-04",29149.06,29560.77,28160.96,29231.4,15400],["2021-11-05",28819.69,28819.69,28078.62,28819.69,28100],["2021-11-08",28819.69,29890.14,28819.69,29149.06,26000],["2021-11-09",29313.75,29643.11,29231.4,29231.4,12600],["2021-11-10",29313.75,29643.11,29149.06,29231.4,23300],["2021-11-11",29231.4,29643.11,29231.4,29643.11,22700],["2021-11-12",30466.53,30466.53,29478.43,30384.19,7200],["2021-11-15",30054.82,30960.59,29890.14,30384.19,14300],["2021-11-16",30301.85,30301.85,29807.8,30137.17,18200],["2021-11-17",30137.17,30878.24,30137.17,30878.24,9400],["2021-11-18",31125.27,31289.95,30466.53,30795.9,11000],["2021-11-19",31289.95,31289.95,27172.85,30466.53,7000],["2021-11-22",30878.24,30878.24,28737.35,30301.85,17900],["2021-11-23",29396.09,29478.43,28819.69,29396.09,12000],["2021-11-24",29149.06,29149.06,28407.98,28819.69,2600],["2021-11-25",28819.69,28819.69,28160.96,28737.35,8600],["2021-11-26",28490.33,29643.11,28490.33,29643.11,2000],["2021-11-29",29478.43,29478.43,28655.01,29313.75,6500],["2021-11-30",30301.85,30301.85,28819.69,29643.11,5800],["2021-12-01",28984.38,29643.11,28984.38,29643.11,2500],["2021-12-02",29478.43,29478.43,29478.43,29478.43,400],["2021-12-03",29478.43,29478.43,28325.64,28325.64,5900],["2021-12-06",28078.62,28325.64,27172.85,27172.85,5100],["2021-12-07",27172.85,28737.35,27172.85,28737.35,500],["2021-12-08",27172.85,27996.27,27172.85,27996.27,3700],["2021-12-09",27255.2,27913.93,27255.2,27913.93,900],["2021-12-10",27996.27,28490.33,27584.56,27584.56,1500],["2021-12-13",28737.35,30054.82,28737.35,29560.77,21900],["2021-12-14",29066.72,29066.72,28984.38,28984.38,700],["2021-12-15",28984.38,29231.4,25608.36,28819.69,10000],["2021-12-16",28407.98,29231.4,28160.96,28984.38,19200],["2021-12-17",29478.43,29478.43,28655.01,28737.35,5800],["2021-12-20",29231.4,29478.43,27996.27,29066.72,9200],["2021-12-21",28902.04,28902.04,28078.62,28902.04,3800],["2021-12-22",28655.01,28819.69,27996.27,27996.27,12900],["2021-12-23",28655.01,28655.01,27996.27,28407.98,15600],["2021-12-24",25114.3,28160.96,24702.59,27996.27,8600],["2021-12-27",28572.67,28572.67,27913.93,27996.27,12400],["2021-12-28",27996.27,29231.4,27996.27,29231.4,35300],["2021-12-29",28819.69,32689.77,28819.69,32689.77,76900],["2021-12-30",35407.05,35736.42,35407.05,35736.42,38400],["2021-12-31",37053.89,41088.65,37053.89,40100.54,95400],["2022-01-04",40347.57,40347.57,37959.65,40265.23,58400],["2022-01-05",40923.96,41335.67,40347.57,41335.67,72000],["2022-01-06",41500.36,46852.59,41500.36,46852.59,75500],["2022-01-07",52534.18,52698.87,46934.93,52698.87,99100],["2022-01-10",57639.39,60191.99,55992.55,60191.99,89500],["2022-01-11",57639.39,67520.42,57639.39,64144.4,115800],["2022-01-12",61756.49,62579.91,56815.97,57639.39,73200],["2022-01-13",60109.65,64062.06,49734.56,51875.45,46500],["2022-01-14",46111.51,52698.87,46111.51,49405.19,34000],["2022-01-17",50228.61,51875.45,44382.33,44464.67,48600],["2022-01-18",42817.83,45864.48,40182.89,41088.65,50100],["2022-01-19",41994.41,46111.51,41170.99,44876.38,20500],["2022-01-20",47593.67,49405.19,45946.83,49405.19,47100],["2022-01-21",52534.18,53522.29,51052.03,53028.24,38300],["2022-01-24",57639.39,59286.23,45288.09,50146.27,32400],["2022-01-25",50146.27,52534.18,47346.64,52534.18,21200],["2022-01-26",54922.1,54922.1,49405.19,51381.4,21500],["2022-01-27",50969.69,52287.16,46111.51,50640.32,10200],["2022-01-28",51793.11,51793.11,44464.67,48664.11,29300],["2022-02-07",49405.19,51875.45,49405.19,49816.9,14700],["2022-02-08",50887.34,50887.34,46523.22,50228.61,19400],["2022-02-09",49405.19,49405.19,45452.77,48170.06,8600],["2022-02-10",48581.77,48828.79,46193.85,48170.06,10700],["2022-02-11",47676.01,47676.01,45946.83,47346.64,19300],["2022-02-14",47346.64,49240.5,45782.14,46934.93,15500],["2022-02-15",49405.19,50969.69,46111.51,46523.22,15600],["2022-02-16",47676.01,48087.72,46523.22,46523.22,7400],["2022-02-17",46523.22,46770.25,45699.8,46440.88,20700],["2022-02-18",46687.9,49322.85,46111.51,47264.3,9400],["2022-02-21",48252.4,48499.43,46276.19,46852.59,18200],["2022-02-22",47346.64,47346.64,45288.09,46770.25,8400],["2022-02-23",46934.93,47593.67,45288.09,46934.93,42000],["2022-02-24",47099.61,47099.61,44464.67,46111.51,26200],["2022-02-25",46934.93,46934.93,45288.09,45782.14,8600],["2022-02-28",46111.51,46934.93,42982.51,45288.09,16100],["2022-03-01",45205.75,45205.75,43229.54,44876.38,27100],["2022-03-02",44464.67,45123.41,42653.15,44464.67,33200],["2022-03-03",43641.25,43641.25,42653.15,43476.57,24600],["2022-03-04",42817.83,44711.7,42817.83,44217.64,18000],["2022-03-07",43888.28,44876.38,43888.28,44052.96,20200],["2022-03-08",44299.99,46111.51,44052.96,44052.96,36600],["2022-03-09",42900.17,44299.99,42817.83,44052.96,17300],["2022-03-10",45617.46,45617.46,43476.57,43641.25,5900],["2022-03-11",44464.67,44464.67,41994.41,42817.83,25400],["2022-03-14",42735.49,42735.49,41170.99,41912.07,8400],["2022-03-15",42817.83,44464.67,41253.33,43394.22,13100],["2022-03-16",43229.54,43970.62,43064.86,43064.86,23300],["2022-03-17",43558.91,43558.91,42653.15,42653.15,4300],["2022-03-18",42817.83,42982.51,42570.8,42982.51,4000],["2022-03-21",43147.2,43147.2,41994.41,42817.83,12500],["2022-03-22",42817.83,43147.2,42817.83,42982.51,2500],["2022-03-23",42982.51,43147.2,42570.8,42570.8,7800],["2022-03-24",42817.83,42900.17,42406.12,42406.12,1900],["2022-03-25",43394.22,43476.57,43147.2,43147.2,6700],["2022-03-28",44382.33,44382.33,42817.83,42817.83,10200],["2022-03-29",43558.91,43558.91,42817.83,43229.54,5400],["2022-03-30",43558.91,43558.91,42406.12,43394.22,2600],["2022-03-31",43311.88,43311.88,41170.99,42817.83,16500],["2022-04-01",43641.25,43805.93,41994.41,42982.51,10800],["2022-04-04",43476.57,43476.57,42406.12,42488.46,16500],["2022-04-05",42570.8,43064.86,41994.41,42241.44,6700],["2022-04-06",43147.2,43147.2,41582.7,41665.04,5800],["2022-04-07",41747.38,42406.12,40759.28,42159.09,17800],["2022-04-08",42653.15,42653.15,40841.62,42159.09,7700],["2022-04-12",42817.83,43147.2,39771.18,39935.86,10300],["2022-04-13",41170.99,41170.99,41170.99,41170.99,200],["2022-04-14",42817.83,42817.83,41912.07,41912.07,900],["2022-04-15",40347.57,41747.38,40347.57,40676.94,5800],["2022-04-18",42406.12,42406.12,38865.42,38865.42,7100],["2022-04-19",41500.36,41500.36,35901.1,39606.49,5100],["2022-04-20",39359.47,39441.81,34583.63,37465.6,2900],["2022-04-21",39112.44,39112.44,32772.11,36971.55,9000],["2022-04-22",36724.52,39112.44,32936.79,36642.18,11500],["2022-04-25",36806.87,36806.87,33430.84,35324.71,7200],["2022-04-26",32936.79,34830.66,31784.0,34501.29,8300],["2022-04-27",34089.58,38618.39,34089.58,38453.71,3600],["2022-04-28",38124.34,38124.34,34995.34,36312.81,9900],["2022-04-29",36312.81,38618.39,36312.81,37053.89,4900],["2022-05-04",37383.26,37383.26,34336.61,36559.84,6900],["2022-05-05",36230.47,36559.84,34336.61,36148.13,8200],["2022-05-06",36559.84,36559.84,32607.42,32607.42,6300],["2022-05-09",35407.05,36477.5,31784.0,31784.0,7400],["2022-05-10",34336.61,35077.68,30631.22,33677.87,15000],["2022-05-11",33677.87,34913.0,33677.87,33677.87,5800],["2022-05-12",34418.95,34501.29,31372.29,31454.64,8000],["2022-05-13",33266.16,33266.16,28902.04,28984.38,17000],["2022-05-16",31207.61,31207.61,30466.53,31125.27,3300],["2022-05-17",30795.9,31207.61,29149.06,31042.93,9600],["2022-05-18",30466.53,31948.69,30466.53,31866.35,2600],["2022-05-19",31701.66,31784.0,29972.48,30219.51,4700],["2022-05-20",30795.9,32854.45,30795.9,32689.77,3900],["2022-05-23",32854.45,32854.45,29807.8,29972.48,3500],["2022-05-24",30713.56,30713.56,30713.56,30713.56,0],["2022-05-25",30878.24,32031.03,29643.11,31948.69,7500],["2022-05-26",31948.69,31948.69,30713.56,31536.98,4400],["2022-05-27",31125.27,31125.27,31042.93,31125.27,700],["2022-05-30",32772.11,32772.11,32031.03,32031.03,1200],["2022-05-31",32278.06,32278.06,31289.95,31289.95,800],["2022-06-01",34501.29,34501.29,33183.82,33183.82,1900],["2022-06-02",30466.53,32854.45,30466.53,32854.45,700],["2022-06-03",32854.45,32854.45,30054.82,30137.17,1400],["2022-06-06",30878.24,32689.77,30466.53,32031.03,3100],["2022-06-07",31948.69,31948.69,28902.04,31701.66,1000],["2022-06-08",31125.27,31784.0,30960.59,31701.66,7100],["2022-06-09",32936.79,32936.79,31289.95,32360.4,6000],["2022-06-10",31948.69,32031.03,31948.69,32031.03,200],["2022-06-13",32031.03,32031.03,32031.03,32031.03,0],["2022-06-14",31948.69,31948.69,31948.69,31948.69,100],["2022-06-15",31948.69,31948.69,31948.69,31948.69,0],["2022-06-16",30878.24,30878.24,30795.9,30795.9,900],["2022-06-17",30795.9,30795.9,30795.9,30795.9,200],["2022-06-20",28902.04,28902.04,28902.04,28902.04,1600],["2022-06-21",31289.95,31289.95,26761.14,31289.95,500],["2022-06-22",31125.27,31125.27,31042.93,31042.93,400],["2022-06-23",28819.69,29643.11,28819.69,29643.11,500],["2022-06-24",30054.82,30548.88,28819.69,29725.46,3500],["2022-06-27",29807.8,30466.53,29807.8,30384.19,1600],["2022-06-28",31125.27,31125.27,30631.22,30713.56,700],["2022-06-29",30960.59,31125.27,27996.27,30384.19,3300],["2022-06-30",29643.11,29643.11,28819.69,28819.69,2100],["2022-07-01",32442.74,32442.74,26596.46,30301.85,2600],["2022-07-04",32031.03,32031.03,26925.83,30548.88,2100],["2022-07-05",30548.88,30795.9,25278.99,30301.85,3300],["2022-07-06",27584.56,28737.35,26431.78,28737.35,4100],["2022-07-07",28325.64,28325.64,28325.64,28325.64,1200],["2022-07-08",25855.38,29972.48,25855.38,29972.48,20300],["2022-07-11",28819.69,29066.72,26349.43,27996.27,7900],["2022-07-12",28325.64,28737.35,28243.3,28737.35,6400],["2022-07-13",30137.17,30137.17,30137.17,30137.17,600],["2022-07-14",29890.14,29890.14,27996.27,29643.11,1000],["2022-07-15",28819.69,28819.69,28407.98,28407.98,600],["2022-07-18",28407.98,30054.82,27666.91,29643.11,5200],["2022-07-19",29643.11,30054.82,27666.91,29972.48,2000],["2022-07-20",29890.14,29890.14,28078.62,29478.43,8100],["2022-07-21",29478.43,29478.43,27172.85,29149.06,3400],["2022-07-22",29560.77,29643.11,29313.75,29643.11,5600],["2022-07-25",29478.43,29478.43,29478.43,29478.43,0],["2022-07-26",28819.69,28819.69,28490.33,28490.33,4000],["2022-07-27",28490.33,28819.69,28490.33,28819.69,3100],["2022-07-28",31372.29,31701.66,29643.11,31289.95,20000],["2022-07-29",32442.74,32442.74,31125.27,31207.61,7600],["2022-08-01",31948.69,32031.03,31948.69,32031.03,1500],["2022-08-02",31784.0,31784.0,29643.11,31454.64,3900],["2022-08-03",31701.66,31701.66,29725.46,31289.95,10600],["2022-08-04",32031.03,32031.03,30137.17,31289.95,7000],["2022-08-05",31784.0,31784.0,30466.53,30878.24,3800],["2022-08-08",30795.9,32113.37,30466.53,32031.03,15700],["2022-08-09",31784.0,32772.11,31784.0,32278.06,20300],["2022-08-10",32525.08,34583.63,32113.37,34171.92,21600],["2022-08-11",32525.08,34583.63,32525.08,33266.16,26300],["2022-08-12",33595.53,35901.1,31784.0,35818.76,53000],["2022-08-15",36065.79,36230.47,35160.03,35818.76,9400],["2022-08-16",34995.34,35654.08,34913.0,35407.05,10200],["2022-08-17",34665.97,36065.79,34336.61,34336.61,16500],["2022-08-18",34336.61,34995.34,34254.26,34913.0,9900],["2022-08-19",33760.21,37877.31,33760.21,35407.05,10900],["2022-08-22",34995.34,35324.71,33842.55,35077.68,6500],["2022-08-23",31454.64,35407.05,31454.64,35407.05,7400],["2022-08-24",35407.05,35407.05,34583.63,35407.05,7300],["2022-08-25",35160.03,37053.89,35160.03,36971.55,33100],["2022-08-26",36642.18,36642.18,35818.76,36395.16,9100],["2022-08-29",36065.79,36065.79,34583.63,35407.05,4100],["2022-08-30",35818.76,35818.76,35160.03,35407.05,4800],["2022-08-31",34995.34,35324.71,34171.92,35242.37,4400],["2022-09-05",34171.92,35242.37,34171.92,34254.26,4700],["2022-09-06",34995.34,34995.34,33842.55,34830.66,5100],["2022-09-07",34501.29,34583.63,32278.06,32360.4,5200],["2022-09-08",33183.82,34254.26,31701.66,31701.66,10100],["2022-09-09",30054.82,33019.13,30054.82,33019.13,3500],["2022-09-12",33348.5,33348.5,29313.75,33348.5,6300],["2022-09-13",32854.45,33101.48,32113.37,33101.48,2000],["2022-09-14",30219.51,32607.42,30219.51,32525.08,1300],["2022-09-15",32360.4,32607.42,30960.59,32607.42,1200],["2022-09-16",31207.61,32772.11,31207.61,32772.11,2400],["2022-09-19",30631.22,30878.24,29643.11,29643.11,5100],["2022-09-20",30054.82,32113.37,29807.8,31207.61,2700],["2022-09-21",30548.88,31536.98,30548.88,31536.98,1000],["2022-09-22",30960.59,31701.66,30960.59,31701.66,500],["2022-09-23",31207.61,32195.71,31207.61,32113.37,300],["2022-09-26",31866.35,31866.35,28407.98,31207.61,6800],["2022-09-27",29643.11,31701.66,29643.11,31125.27,11800],["2022-09-28",29972.48,30137.17,29972.48,29972.48,2900],["2022-09-29",30466.53,30466.53,29396.09,29396.09,1600],["2022-09-30",28819.69,28902.04,28819.69,28902.04,9000],["2022-10-03",30301.85,30301.85,28819.69,28819.69,300],["2022-10-04",28876.3,28876.3,27098.0,27098.0,2700],["2022-10-05",29723.12,29723.12,29723.12,29723.12,100],["2022-10-06",27267.36,28706.94,25489.05,28283.53,4400],["2022-10-07",23964.79,26166.5,23880.11,24472.88,4800],["2022-10-10",25235.01,25235.01,24557.56,25150.33,2300],["2022-10-11",24388.2,24472.88,22017.12,22863.94,9800],["2022-10-12",20408.18,23880.11,20408.18,23710.75,5200],["2022-10-13",23626.07,23626.07,22440.53,23541.39,1100],["2022-10-14",24811.6,24811.6,23710.75,24134.15,4300],["2022-10-17",24049.47,24049.47,22863.94,23880.11,1600],["2022-10-18",24811.6,24811.6,24303.52,24303.52,200],["2022-10-19",24218.84,24557.56,24218.84,24218.84,10800],["2022-10-20",26505.23,26505.23,25997.14,25997.14,1100],["2022-10-21",24557.56,24557.56,22863.94,22863.94,2600],["2022-10-24",22017.12,23456.7,20492.86,20746.9,4700],["2022-10-25",21254.99,22863.94,20746.9,22863.94,2000],["2022-10-26",23287.34,23287.34,23202.66,23202.66,200],["2022-10-27",20662.22,22779.25,20577.54,22779.25,4000],["2022-10-28",22017.12,22948.62,22017.12,22017.12,3100],["2022-10-31",22948.62,22948.62,20746.9,21424.35,1000],["2022-11-01",23626.07,23626.07,21170.31,21170.31,300],["2022-11-02",22948.62,22948.62,21593.72,21593.72,1200],["2022-11-03",22017.12,22017.12,21932.44,21932.44,400],["2022-11-04",22017.12,22017.12,20323.5,21339.67,4900],["2022-11-07",21593.72,21763.08,21170.31,21170.31,1100],["2022-11-08",21339.67,21339.67,21339.67,21339.67,800],["2022-11-09",21085.63,21339.67,21085.63,21339.67,1400],["2022-11-10",21847.76,21847.76,18629.87,18629.87,20600],["2022-11-11",18629.87,20662.22,18629.87,18629.87,1300],["2022-11-14",17783.06,22355.85,17783.06,21170.31,11700],["2022-11-15",18629.87,18629.87,18291.15,18629.87,24900],["2022-11-16",17783.06,18291.15,15581.35,18291.15,15500],["2022-11-17",17359.65,17783.06,17359.65,17444.34,2800],["2022-11-18",17020.93,17698.38,17020.93,17698.38,2900],["2022-11-21",19476.69,19476.69,18629.87,19053.28,1800],["2022-11-22",18968.6,19307.32,18629.87,19307.32,2200],["2022-11-23",19053.28,19053.28,17783.06,18883.92,900],["2022-11-24",19392.0,19392.0,17020.93,19137.96,400],["2022-11-25",19392.0,19392.0,17783.06,19053.28,1000],["2022-11-28",18629.87,19307.32,18629.87,19307.32,5500],["2022-11-29",21509.04,21509.04,21509.04,21509.04,100],["2022-11-30",20916.27,20916.27,20916.27,20916.27,100],["2022-12-01",20323.5,20746.9,19137.96,19137.96,5300],["2022-12-02",19561.37,20746.9,19392.0,20746.9,2900],["2022-12-05",20662.22,21170.31,20492.86,20577.54,4700],["2022-12-06",18629.87,18629.87,17783.06,17867.74,3300],["2022-12-07",18037.1,18121.79,17952.42,18037.1,4000],["2022-12-08",19053.28,19053.28,18629.87,18629.87,8100],["2022-12-09",19053.28,19053.28,18883.92,18883.92,1600],["2022-12-12",18968.6,19476.69,18714.55,18968.6,7300],["2022-12-13",18968.6,19476.69,18968.6,19476.69,7000],["2022-12-14",19476.69,19900.09,19476.69,19900.09,2300],["2022-12-15",19476.69,20662.22,19476.69,20662.22,7800],["2022-12-16",20069.45,20069.45,19730.73,19730.73,3200],["2022-12-19",20323.5,20323.5,19392.0,19392.0,3600],["2022-12-20",19646.05,19646.05,18714.55,18714.55,8000],["2022-12-21",18545.19,19307.32,18545.19,18629.87,22100],["2022-12-22",19053.28,19053.28,19053.28,19053.28,300],["2022-12-23",17190.29,19222.64,17190.29,19222.64,1800],["2022-12-26",17698.38,17698.38,17698.38,17698.38,200],["2022-12-27",17698.38,18629.87,17698.38,17698.38,1000],["2022-12-28",19476.69,19476.69,19476.69,19476.69,100],["2022-12-29",19476.69,19476.69,19476.69,19476.69,100],["2022-12-30",19307.32,19392.0,19307.32,19392.0,1100],["2023-01-03",19307.32,19307.32,19307.32,19307.32,1200],["2023-01-04",19307.32,19307.32,19222.64,19307.32,8100],["2023-01-05",19307.32,19307.32,18545.19,18545.19,1100],["2023-01-06",19222.64,19222.64,19053.28,19222.64,3800],["2023-01-09",18968.6,18968.6,18968.6,18968.6,1000],["2023-01-10",18799.24,18968.6,18629.87,18968.6,2200],["2023-01-11",19053.28,19053.28,19053.28,19053.28,200],["2023-01-12",19053.28,19053.28,19053.28,19053.28,100],["2023-01-13",19053.28,19815.41,18629.87,19815.41,3100],["2023-01-16",18799.24,18799.24,18799.24,18799.24,0],["2023-01-17",19900.09,20069.45,19900.09,20069.45,200],["2023-01-18",20069.45,22863.94,20069.45,22863.94,2600],["2023-01-19",19053.28,21170.31,19053.28,21170.31,600],["2023-01-27",20831.59,20831.59,20746.9,20746.9,200],["2023-01-30",20831.59,20831.59,20831.59,20831.59,500],["2023-01-31",20746.9,20746.9,20746.9,20746.9,200],["2023-02-01",20746.9,21170.31,20746.9,20746.9,8000],["2023-02-02",21000.95,21000.95,21000.95,21000.95,0],["2023-02-03",19137.96,19476.69,19137.96,19137.96,3200],["2023-02-06",19222.64,19476.69,19222.64,19476.69,600],["2023-02-07",19053.28,19053.28,18799.24,18799.24,500],["2023-02-08",19900.09,19900.09,18629.87,19476.69,2500],["2023-02-09",19222.64,19307.32,19222.64,19307.32,1900],["2023-02-10",19561.37,19561.37,19561.37,19561.37,500],["2023-02-13",19561.37,19561.37,19561.37,19561.37,0],["2023-02-14",19561.37,19561.37,19561.37,19561.37,0],["2023-02-15",19307.32,19307.32,19137.96,19307.32,9100],["2023-02-16",19307.32,19307.32,19307.32,19307.32,2000],["2023-02-17",19476.69,19476.69,19307.32,19476.69,800],["2023-02-20",19307.32,19307.32,19137.96,19307.32,2200],["2023-02-21",19476.69,19984.77,19053.28,19053.28,5400],["2023-02-22",19137.96,19137.96,18460.51,19137.96,15400],["2023-02-23",21000.95,21000.95,18460.51,18460.51,1600],["2023-02-24",19053.28,19646.05,19053.28,19561.37,2200],["2023-02-27",18206.47,18206.47,17783.06,17952.42,2800],["2023-02-28",17867.74,19053.28,17867.74,19053.28,400],["2023-03-01",19476.69,19476.69,17444.34,17444.34,700],["2023-03-02",18545.19,18545.19,17359.65,17359.65,6300],["2023-03-03",18545.19,18545.19,18545.19,18545.19,1000],["2023-03-06",19222.64,19222.64,17190.29,18545.19,2600],["2023-03-07",17783.06,18206.47,17613.7,18206.47,6200],["2023-03-08",17783.06,17783.06,17783.06,17783.06,900],["2023-03-09",17952.42,17952.42,17952.42,17952.42,1100],["2023-03-10",18206.47,18206.47,18206.47,18206.47,100],["2023-03-13",17952.42,17952.42,17952.42,17952.42,200],["2023-03-14",18121.79,18545.19,17952.42,18545.19,28400],["2023-03-15",17952.42,19307.32,17274.97,17783.06,3500],["2023-03-16",17783.06,17783.06,17783.06,17783.06,4000],["2023-03-17",17783.06,17783.06,17783.06,17783.06,2000],["2023-03-20",17783.06,17783.06,17783.06,17783.06,200],["2023-03-21",17783.06,18375.83,17190.29,18121.79,5400],["2023-03-22",18291.15,18291.15,18121.79,18121.79,900],["2023-03-23",18206.47,18206.47,18206.47,18206.47,0],["2023-03-24",17274.97,18460.51,17274.97,18460.51,600],["2023-03-27",17444.34,17444.34,17359.65,17444.34,1100],["2023-03-28",17359.65,17444.34,17105.61,17105.61,3600],["2023-03-29",18545.19,18545.19,18545.19,18545.19,100],["2023-03-30",17105.61,17105.61,17105.61,17105.61,200],["2023-03-31",17274.97,17952.42,17190.29,17952.42,3300],["2023-04-03",17613.7,18206.47,17613.7,17867.74,3600],["2023-04-04",17783.06,18037.1,17698.38,18037.1,2400],["2023-04-05",18206.47,18460.51,17867.74,18291.15,4600],["2023-04-06",18460.51,18460.51,18291.15,18291.15,10600],["2023-04-07",18375.83,18375.83,18206.47,18206.47,2300],["2023-04-10",17613.7,18375.83,17359.65,18375.83,11300],["2023-04-11",18375.83,18375.83,17613.7,18121.79,16200],["2023-04-12",18206.47,18883.92,18206.47,18883.92,14700],["2023-04-13",20746.9,20746.9,18037.1,18037.1,2100],["2023-04-14",18629.87,18629.87,18037.1,18206.47,3300],["2023-04-17",18121.79,18121.79,18037.1,18037.1,1600],["2023-04-18",18291.15,19815.41,18206.47,19815.41,800],["2023-04-19",18799.24,19137.96,17783.06,19137.96,15500],["2023-04-20",18037.1,18629.87,18037.1,18629.87,5600],["2023-04-21",20662.22,20662.22,18460.51,18460.51,3200],["2023-04-24",20492.86,20492.86,20492.86,20492.86,0],["2023-04-25",19392.0,22779.25,18206.47,22779.25,29500],["2023-04-26",21085.63,21085.63,18629.87,20916.27,2800],["2023-04-27",21000.95,21000.95,18883.92,19900.09,11700],["2023-04-28",19815.41,21509.04,19476.69,20831.59,3900],["2023-05-04",20746.9,20746.9,20154.14,20323.5,3500],["2023-05-05",21932.44,21932.44,20323.5,20408.18,11600],["2023-05-08",19646.05,22355.85,19646.05,21847.76,24300],["2023-05-09",20408.18,21085.63,20408.18,21085.63,600],["2023-05-10",21170.31,21932.44,20408.18,21339.67,4400],["2023-05-11",20662.22,21339.67,20577.54,21339.67,3500],["2023-05-12",19307.32,22101.8,19307.32,21847.76,2800],["2023-05-15",20577.54,20577.54,20323.5,20577.54,2100],["2023-05-16",21847.76,21847.76,19984.77,20746.9,4200],["2023-05-17",20408.18,21763.08,20408.18,20662.22,3100],["2023-05-18",20916.27,20916.27,20916.27,20916.27,0],["2023-05-19",20323.5,20662.22,20154.14,20662.22,3100],["2023-05-22",20662.22,22694.57,20662.22,21339.67,32400],["2023-05-23",21339.67,21339.67,21254.99,21254.99,1800],["2023-05-24",20492.86,21085.63,20492.86,21085.63,37100],["2023-05-25",21170.31,22017.12,21170.31,21170.31,4800],["2023-05-26",21170.31,21424.35,21170.31,21339.67,2600],["2023-05-29",21254.99,21424.35,21254.99,21424.35,5600],["2023-05-30",21424.35,21847.76,21170.31,21170.31,10300],["2023-05-31",19815.41,21254.99,19815.41,21254.99,5400],["2023-06-01",21170.31,21170.31,21170.31,21170.31,3700],["2023-06-02",21170.31,21170.31,21170.31,21170.31,1100],["2023-06-05",21170.31,21339.67,21170.31,21339.67,13700],["2023-06-06",21763.08,21763.08,21339.67,21593.72,2200],["2023-06-07",21424.35,21424.35,21085.63,21254.99,9000],["2023-06-08",21593.72,21763.08,21170.31,21254.99,12000],["2023-06-09",21170.31,21254.99,21170.31,21170.31,10500],["2023-06-12",21085.63,21678.4,21085.63,21170.31,7800],["2023-06-13",21170.31,21170.31,21000.95,21000.95,5000],["2023-06-14",21170.31,21254.99,21000.95,21000.95,6100],["2023-06-15",21085.63,21170.31,21085.63,21170.31,4400],["2023-06-16",21170.31,21170.31,21170.31,21170.31,100],["2023-06-19",21170.31,21170.31,21170.31,21170.31,0],["2023-06-20",22017.12,22017.12,20323.5,20323.5,5800],["2023-06-21",20408.18,21254.99,20238.82,21170.31,16300],["2023-06-22",20408.18,20408.18,20323.5,20408.18,10100],["2023-06-23",20408.18,20662.22,20408.18,20492.86,11200],["2023-06-26",20408.18,20746.9,20323.5,20323.5,5100],["2023-06-27",20492.86,21170.31,20408.18,21170.31,4600],["2023-06-28",20831.59,20831.59,20323.5,20323.5,9800],["2023-06-29",20323.5,20662.22,19900.09,20323.5,4800],["2023-06-30",20492.86,20577.54,19984.77,20154.14,5300],["2023-07-03",20492.86,20662.22,20154.14,20154.14,3100],["2023-07-04",20323.5,20577.54,20069.45,20577.54,1100],["2023-07-05",20916.27,20916.27,20238.82,20492.86,8300],["2023-07-06",20323.5,20323.5,20323.5,20323.5,0],["2023-07-07",19984.77,20154.14,19900.09,20154.14,1400],["2023-07-10",20238.82,20831.59,20238.82,20831.59,5900],["2023-07-11",20662.22,20916.27,20662.22,20831.59,6400],["2023-07-12",20746.9,20916.27,20577.54,20916.27,400],["2023-07-13",21000.95,21339.67,21000.95,21339.67,4200],["2023-07-14",21593.72,21763.08,21170.31,21170.31,1600],["2023-07-17",21509.04,21763.08,21509.04,21763.08,7300],["2023-07-18",21763.08,22694.57,21763.08,22017.12,13200],["2023-07-19",22863.94,24218.84,22863.94,24134.15,37500],["2023-07-20",23710.75,23795.43,22863.94,23795.43,5200],["2023-07-21",23202.66,23202.66,22948.62,23202.66,3400],["2023-07-24",23202.66,23287.34,23202.66,23287.34,3400],["2023-07-25",23710.75,23710.75,23287.34,23626.07,7500],["2023-07-26",23456.7,23710.75,23372.02,23372.02,6300],["2023-07-27",23541.39,23541.39,21678.4,22694.57,14400],["2023-07-28",22779.25,22779.25,22271.17,22694.57,1000],["2023-07-31",22694.57,22694.57,22440.53,22440.53,2100],["2023-08-01",22017.12,22779.25,22017.12,22609.89,9500],["2023-08-02",22440.53,22694.57,22101.8,22694.57,3200],["2023-08-03",22017.12,22101.8,22017.12,22017.12,2000],["2023-08-04",22017.12,22609.89,22017.12,22525.21,3700],["2023-08-07",22355.85,22863.94,22355.85,22440.53,7500],["2023-08-08",22355.85,23287.34,22355.85,22863.94,12500],["2023-08-09",22863.94,23372.02,22863.94,22863.94,6300],["2023-08-10",22948.62,22948.62,22863.94,22863.94,1400],["2023-08-11",22440.53,22863.94,22440.53,22863.94,2200],["2023-08-14",23541.39,23541.39,22863.94,23287.34,10700],["2023-08-15",23287.34,23287.34,22694.57,22694.57,3100],["2023-08-16",23202.66,23202.66,23202.66,23202.66,1500],["2023-08-17",23202.66,23456.7,23117.98,23202.66,3300],["2023-08-18",22440.53,22863.94,21000.95,21000.95,22000],["2023-08-21",21085.63,22186.49,21085.63,21932.44,2900],["2023-08-22",21424.35,21424.35,21170.31,21424.35,2000],["2023-08-23",22017.12,22017.12,21339.67,21339.67,8100],["2023-08-24",21254.99,21424.35,21170.31,21170.31,3200],["2023-08-25",21254.99,21339.67,21254.99,21339.67,1000],["2023-08-28",21593.72,21678.4,21593.72,21678.4,1500],["2023-08-29",22017.12,23287.34,22017.12,22863.94,9600],["2023-08-30",22355.85,23287.34,22355.85,23287.34,11400],["2023-08-31",23033.3,23795.43,21678.4,23710.75,40300],["2023-09-05",22948.62,24388.2,22948.62,24388.2,11200],["2023-09-06",23880.11,24388.2,23880.11,24049.47,8900],["2023-09-07",24388.2,26251.19,24388.2,25150.33,52000],["2023-09-08",25404.37,27098.0,25404.37,27098.0,26100],["2023-09-11",27098.0,27098.0,25065.65,26674.59,7900],["2023-09-12",26505.23,26674.59,23795.43,25827.78,19100],["2023-09-13",25827.78,25827.78,24642.24,25319.69,28800],["2023-09-14",24896.29,26251.19,24388.2,26251.19,15200],["2023-09-15",24811.6,24811.6,24472.88,24557.56,7100],["2023-09-18",24896.29,24896.29,24811.6,24811.6,5900],["2023-09-19",24811.6,25404.37,24557.56,24811.6,15000],["2023-09-20",24980.97,25235.01,24811.6,25235.01,9500],["2023-09-21",26202.21,26202.21,24267.81,25850.5,6100],["2023-09-22",23828.18,25410.86,23828.18,25322.94,1900],["2023-09-25",24795.38,25059.16,24795.38,24795.38,7300],["2023-09-26",23300.62,23740.25,23300.62,23476.47,7700],["2023-09-27",23476.47,24179.89,23476.47,24179.89,9000],["2023-09-28",23476.47,24179.89,23476.47,24179.89,1200],["2023-09-29",24355.74,24619.52,24355.74,24619.52,800],["2023-10-02",24443.67,24883.3,23300.62,24883.3,600],["2023-10-03",23476.47,23476.47,23476.47,23476.47,4100],["2023-10-04",23476.47,23740.25,23476.47,23740.25,2300],["2023-10-05",23564.4,23564.4,23564.4,23564.4,100],["2023-10-06",23916.11,23916.11,23916.11,23916.11,4000],["2023-10-09",23476.47,24091.96,23476.47,24091.96,300],["2023-10-10",23740.25,24267.81,23740.25,24179.89,9100],["2023-10-11",23916.11,23916.11,23740.25,23740.25,5200],["2023-10-12",23828.18,23828.18,23740.25,23740.25,3800],["2023-10-13",23740.25,23740.25,23740.25,23740.25,6800],["2023-10-16",23740.25,23740.25,23388.55,23740.25,9600],["2023-10-17",23300.62,24179.89,23300.62,24179.89,10800],["2023-10-18",23388.55,23388.55,23388.55,23388.55,2500],["2023-10-19",23212.69,23740.25,23212.69,23740.25,1800],["2023-10-20",23388.55,23388.55,23300.62,23388.55,3400],["2023-10-23",23740.25,23740.25,23740.25,23740.25,4600],["2023-10-24",23740.25,24443.67,23740.25,24443.67,2600],["2023-10-25",23740.25,23740.25,23740.25,23740.25,1600],["2023-10-26",23740.25,23740.25,23300.62,23740.25,7800],["2023-10-27",23564.4,23564.4,23564.4,23564.4,0],["2023-10-30",23124.77,23740.25,23124.77,23740.25,1200],["2023-10-31",23300.62,23300.62,21981.72,22860.98,6000],["2023-11-01",22860.98,23300.62,22860.98,23300.62,1000],["2023-11-02",23740.25,23740.25,23300.62,23740.25,1400],["2023-11-03",23652.33,23652.33,23652.33,23652.33,300],["2023-11-06",24443.67,24443.67,23740.25,23740.25,2100],["2023-11-07",23740.25,23740.25,23740.25,23740.25,500],["2023-11-08",24004.03,24179.89,24004.03,24179.89,3400],["2023-11-09",24619.52,25059.16,24531.6,24971.23,19700],["2023-11-10",24531.6,25059.16,24443.67,25059.16,9000],["2023-11-13",25147.08,25147.08,24619.52,24971.23,11200],["2023-11-14",24707.45,24883.3,24619.52,24883.3,2200],["2023-11-15",24619.52,24795.38,24443.67,24795.38,13100],["2023-11-16",25147.08,25147.08,24443.67,24619.52,6500],["2023-11-17",23828.18,24971.23,23740.25,24971.23,700],["2023-11-20",24619.52,24619.52,24619.52,24619.52,2600],["2023-11-21",24883.3,24883.3,24795.38,24883.3,1500],["2023-11-22",24795.38,24883.3,24795.38,24883.3,4900],["2023-11-23",24883.3,24883.3,24267.81,24267.81,1500],["2023-11-24",22860.98,24795.38,22860.98,24267.81,13500],["2023-11-27",23740.25,24531.6,23300.62,24531.6,2100],["2023-11-28",22333.42,24619.52,22333.42,24531.6,7100],["2023-11-29",24619.52,24619.52,23828.18,24267.81,2200],["2023-11-30",24443.67,24531.6,23828.18,24531.6,3300],["2023-12-01",24443.67,24443.67,23828.18,23828.18,300],["2023-12-04",24179.89,24179.89,23828.18,24179.89,1400],["2023-12-05",23916.11,24707.45,23916.11,24707.45,2700],["2023-12-06",24267.81,24267.81,24267.81,24267.81,800],["2023-12-07",24267.81,24531.6,24267.81,24531.6,8600],["2023-12-08",24531.6,24531.6,24179.89,24531.6,6400],["2023-12-11",24091.96,24267.81,23124.77,24179.89,2100],["2023-12-12",24355.74,24355.74,23652.33,24355.74,3000],["2023-12-13",23652.33,24355.74,23652.33,24355.74,1200],["2023-12-14",23740.25,24355.74,23564.4,24355.74,2700],["2023-12-15",23652.33,24179.89,23652.33,24179.89,300],["2023-12-18",22948.91,24091.96,22948.91,23476.47,4400],["2023-12-19",23564.4,24091.96,23564.4,24091.96,900],["2023-12-20",23740.25,24179.89,23740.25,24179.89,2200],["2023-12-21",24179.89,24179.89,24179.89,24179.89,100],["2023-12-22",24179.89,24179.89,24179.89,24179.89,0],["2023-12-25",24179.89,24179.89,24179.89,24179.89,2100],["2023-12-26",24004.03,24179.89,24004.03,24179.89,2000],["2023-12-27",24091.96,24179.89,24004.03,24091.96,3600],["2023-12-28",24004.03,24004.03,24004.03,24004.03,0],["2023-12-29",24004.03,24707.45,24004.03,24531.6,14000],["2024-01-02",24619.52,24619.52,24443.67,24443.67,7000],["2024-01-03",24004.03,24707.45,24004.03,24619.52,5000],["2024-01-04",24619.52,24619.52,24443.67,24443.67,4300],["2024-01-05",24619.52,25322.94,24619.52,25059.16,4400],["2024-01-08",24707.45,24707.45,24619.52,24619.52,4700],["2024-01-09",24619.52,24795.38,24619.52,24795.38,5000],["2024-01-10",24619.52,25059.16,24619.52,24619.52,2000],["2024-01-11",24707.45,24707.45,24619.52,24619.52,1200],["2024-01-12",24707.45,24883.3,24267.81,24883.3,3500],["2024-01-15",24619.52,24883.3,24619.52,24883.3,4000],["2024-01-16",24619.52,24619.52,24619.52,24619.52,1000],["2024-01-17",24619.52,24619.52,24619.52,24619.52,1100],["2024-01-18",24707.45,25059.16,24619.52,24971.23,6500],["2024-01-19",25059.16,25059.16,24795.38,24883.3,3500],["2024-01-22",24883.3,24883.3,24795.38,24795.38,1600],["2024-01-23",24619.52,24795.38,24179.89,24795.38,2500],["2024-01-24",24443.67,24707.45,24091.96,24619.52,12600],["2024-01-25",24707.45,24795.38,24619.52,24619.52,1500],["2024-01-26",24619.52,24619.52,24355.74,24355.74,2000],["2024-01-29",24355.74,27696.96,24355.74,27521.11,48500],["2024-01-30",27696.96,30510.62,27696.96,29015.87,26300],["2024-01-31",29895.13,30510.62,29279.65,29895.13,34600],["2024-02-01",29895.13,31565.74,29895.13,30510.62,65800],["2024-02-02",29983.06,30246.84,29455.5,29895.13,16800],["2024-02-05",29279.65,30070.99,29103.79,30070.99,31900],["2024-02-06",29191.72,33324.28,29191.72,30422.7,13200],["2024-02-07",30862.33,30950.26,30422.7,30598.55,9900],["2024-02-15",30598.55,30598.55,29279.65,29455.5,27500],["2024-02-16",29543.43,29895.13,29367.57,29455.5,6300],["2024-02-19",29015.87,29543.43,28576.23,28927.94,21800],["2024-02-20",28576.23,29015.87,28224.52,29015.87,2100],["2024-02-21",28400.38,29367.57,28400.38,29367.57,5800],["2024-02-22",28927.94,28927.94,28840.01,28840.01,1400],["2024-02-23",28840.01,29895.13,28664.16,28840.01,21100],["2024-02-26",29103.79,29543.43,29103.79,29543.43,1900],["2024-02-27",29807.21,29807.21,28400.38,29631.35,8900],["2024-02-28",29279.65,29279.65,28927.94,29191.72,3700],["2024-02-29",29015.87,29015.87,28752.08,28927.94,23000],["2024-03-01",28927.94,29191.72,28752.08,29191.72,7000],["2024-03-04",28927.94,30158.91,28927.94,29719.28,10800],["2024-03-05",29983.06,29983.06,29983.06,29983.06,100],["2024-03-06",29015.87,29895.13,28664.16,29455.5,6400],["2024-03-07",29895.13,29983.06,29015.87,29015.87,5700],["2024-03-08",28664.16,29455.5,28576.23,29191.72,7100],["2024-03-11",29015.87,29191.72,28927.94,29191.72,3000],["2024-03-12",29015.87,29631.35,28927.94,29279.65,4800],["2024-03-13",29455.5,29807.21,29455.5,29631.35,8000],["2024-03-14",29807.21,29895.13,29367.57,29367.57,7400],["2024-03-15",29631.35,32445.01,29631.35,32093.31,24600],["2024-03-18",32357.09,32357.09,30158.91,31301.96,1300],["2024-03-19",30334.77,31477.82,30334.77,31477.82,2500],["2024-03-20",30422.7,31038.18,30246.84,31038.18,6000],["2024-03-21",30158.91,31126.11,30158.91,31126.11,6300],["2024-03-22",30598.55,31389.89,30070.99,31038.18,3500],["2024-03-25",30598.55,31038.18,29895.13,29895.13,4400],["2024-03-26",31301.96,31301.96,29983.06,29983.06,1500],["2024-03-27",30334.77,30510.62,29983.06,30510.62,6900],["2024-03-28",30334.77,31126.11,30070.99,31126.11,7300],["2024-03-29",30774.4,30774.4,29983.06,30334.77,2700],["2024-04-01",30070.99,33939.77,29895.13,30070.99,14600],["2024-04-02",31301.96,31301.96,30070.99,30070.99,1500],["2024-04-03",29895.13,29895.13,29807.21,29807.21,2000],["2024-04-04",29103.79,29455.5,27784.89,29015.87,23500],["2024-04-05",29015.87,29015.87,28400.38,28400.38,4400],["2024-04-08",28840.01,28840.01,28840.01,28840.01,0],["2024-04-09",28400.38,29895.13,28224.52,29895.13,5400],["2024-04-10",28927.94,28927.94,28927.94,28927.94,0],["2024-04-11",28927.94,28927.94,28927.94,28927.94,100],["2024-04-12",27784.89,29367.57,27784.89,29367.57,1500],["2024-04-15",28840.01,28840.01,28840.01,28840.01,0],["2024-04-16",28224.52,28224.52,28136.6,28136.6,2300],["2024-04-17",26553.91,28840.01,26378.06,28664.16,14000],["2024-04-19",27081.47,27257.33,24883.3,27257.33,18100],["2024-04-22",26817.69,26817.69,26817.69,26817.69,100],["2024-04-23",26817.69,26817.69,26817.69,26817.69,0],["2024-04-24",27521.11,27521.11,27521.11,27521.11,100],["2024-04-25",27960.74,27960.74,26641.84,27784.89,2800],["2024-04-26",27872.82,28224.52,27872.82,28224.52,1800],["2024-05-02",28576.23,28927.94,28576.23,28752.08,4800],["2024-05-03",28576.23,28576.23,28488.3,28488.3,9200],["2024-05-06",28312.45,29279.65,28312.45,29015.87,3600],["2024-05-07",29015.87,29631.35,29015.87,29631.35,5200],["2024-05-08",29015.87,29015.87,28576.23,28576.23,5300],["2024-05-09",28664.16,28927.94,28136.6,28927.94,10100],["2024-05-10",28400.38,28664.16,28312.45,28664.16,5800],["2024-05-13",28488.3,28488.3,28488.3,28488.3,0],["2024-05-14",28400.38,28488.3,28136.6,28488.3,14500],["2024-05-15",28840.01,29543.43,28136.6,29455.5,13900],["2024-05-16",28576.23,30158.91,28576.23,29719.28,12100],["2024-05-17",29631.35,29983.06,29015.87,29807.21,2600],["2024-05-20",29807.21,30774.4,29807.21,30510.62,18800],["2024-05-21",30862.33,30862.33,29895.13,30598.55,15000],["2024-05-22",31038.18,31038.18,30070.99,30774.4,10900],["2024-05-23",30686.48,30862.33,30422.7,30774.4,9000],["2024-05-24",31038.18,31038.18,29983.06,30774.4,8600],["2024-05-27",30334.77,30774.4,30334.77,30774.4,1800],["2024-05-28",30774.4,31214.04,30686.48,31038.18,15500],["2024-05-29",30862.33,31038.18,29895.13,31038.18,16700],["2024-05-30",31214.04,32445.01,30774.4,31301.96,3700],["2024-05-31",31477.82,32445.01,30598.55,31653.67,2500],["2024-06-03",32093.31,32093.31,30950.26,31829.53,1700],["2024-06-04",31917.45,32093.31,31653.67,32005.38,2100],["2024-06-05",31126.11,31917.45,30862.33,31917.45,3600],["2024-06-06",31917.45,32005.38,31741.6,31917.45,7200],["2024-06-07",32093.31,36050.01,32093.31,33763.92,64000],["2024-06-10",34027.7,34555.26,32708.79,33412.21,1100],["2024-06-11",33412.21,33412.21,32093.31,33412.21,50400],["2024-06-12",31829.53,32972.57,31829.53,32532.94,3300],["2024-06-13",32093.31,32532.94,31741.6,32532.94,7700],["2024-06-14",32005.38,32005.38,30774.4,30774.4,12500],["2024-06-17",30774.4,30774.4,30334.77,30598.55,10900],["2024-06-18",30686.48,31741.6,29983.06,31653.67,8200],["2024-06-19",31653.67,31741.6,31301.96,31741.6,4700],["2024-06-20",32005.38,35962.09,31565.74,34555.26,83600],["2024-06-21",34115.62,35258.67,32357.09,35170.75,37100],["2024-06-24",35346.6,36050.01,33500.14,34643.18,37700],["2024-06-25",34115.62,34115.62,33500.14,34027.7,4500],["2024-06-26",34027.7,34291.48,31653.67,34291.48,22800],["2024-06-27",33324.28,34203.55,32796.72,33939.77,5200],["2024-06-28",33851.84,34027.7,32269.16,33851.84,6700],["2024-07-01",33060.5,33675.99,32708.79,32972.57,3500],["2024-07-02",33675.99,33675.99,32093.31,32093.31,7800],["2024-07-03",32972.57,33236.35,32181.23,33236.35,2100],["2024-07-04",32796.72,33763.92,32093.31,33324.28,24000],["2024-07-05",32972.57,33412.21,32972.57,33412.21,1600],["2024-07-08",33148.43,33148.43,32181.23,32972.57,18400],["2024-07-09",32445.01,32532.94,32269.16,32532.94,2200],["2024-07-10",32093.31,32445.01,31917.45,32445.01,5300],["2024-07-11",32093.31,36401.72,32093.31,36401.72,48500],["2024-07-12",32796.72,34555.26,32796.72,32884.65,2500],["2024-07-15",33588.06,33939.77,32796.72,32796.72,4900],["2024-07-16",33324.28,34291.48,33324.28,34291.48,10500],["2024-07-17",34467.33,34906.97,33148.43,34555.26,7200],["2024-07-18",33412.21,34819.04,33412.21,34203.55,900],["2024-07-19",34379.4,34379.4,34379.4,34379.4,0],["2024-07-22",34115.62,34115.62,34115.62,34115.62,200],["2024-07-23",30862.33,38424.04,30862.33,32796.72,50900],["2024-07-24",32093.31,34819.04,32005.38,32972.57,6900],["2024-07-25",32532.94,33675.99,32532.94,33675.99,300],["2024-07-26",32532.94,33324.28,32532.94,33148.43,1700],["2024-07-29",33060.5,33851.84,32884.65,33675.99,4100],["2024-07-30",33236.35,33851.84,32884.65,33412.21,4000],["2024-07-31",33060.5,33060.5,32884.65,32884.65,300],["2024-08-01",32708.79,32708.79,32445.01,32445.01,1700],["2024-08-02",32093.31,32093.31,31917.45,32093.31,2100],["2024-08-05",31653.67,31653.67,29983.06,31214.04,6800],["2024-08-06",32005.38,32884.65,30774.4,32357.09,12500],["2024-08-07",33939.77,33939.77,29895.13,29895.13,34300],["2024-08-08",31653.67,31653.67,29983.06,29983.06,4300],["2024-08-09",30334.77,31126.11,29983.06,29983.06,1900],["2024-08-12",30774.4,30774.4,30774.4,30774.4,600],["2024-08-13",30158.91,30686.48,30070.99,30070.99,900],["2024-08-14",30774.4,30774.4,30774.4,30774.4,1600],["2024-08-15",30774.4,30774.4,30774.4,30774.4,0],["2024-08-16",30862.33,30862.33,30862.33,30862.33,3600],["2024-08-19",31126.11,31214.04,30774.4,30774.4,5500],["2024-08-20",30950.26,31126.11,30950.26,31038.18,4200],["2024-08-21",30950.26,31301.96,30774.4,31126.11,6800],["2024-08-22",31301.96,31301.96,29895.13,30510.62,14400],["2024-08-23",30334.77,30334.77,30246.84,30246.84,5000],["2024-08-26",30334.77,30774.4,30334.77,30774.4,8600],["2024-08-27",30158.91,30422.7,29983.06,30334.77,7900],["2024-08-28",30158.91,30334.77,29983.06,29983.06,5900],["2024-08-29",30334.77,30334.77,30070.99,30070.99,9400],["2024-08-30",30334.77,30334.77,30158.91,30246.84,8800],["2024-09-04",29983.06,29983.06,29895.13,29983.06,4600],["2024-09-05",29983.06,29983.06,29983.06,29983.06,0],["2024-09-06",29983.06,29983.06,29983.06,29983.06,0],["2024-09-09",29455.5,29455.5,29455.5,29455.5,3300],["2024-09-10",29191.72,29191.72,28488.3,28488.3,5000],["2024-09-11",28488.3,28664.16,28488.3,28576.23,1300],["2024-09-12",29103.79,29279.65,29103.79,29279.65,1600],["2024-09-13",29279.65,29279.65,29279.65,29279.65,0],["2024-09-16",29279.65,29279.65,29279.65,29279.65,0],["2024-09-17",29895.13,29895.13,29895.13,29895.13,500],["2024-09-18",29191.72,29631.35,29191.72,29631.35,3800],["2024-09-19",29543.43,29631.35,29543.43,29543.43,2400],["2024-09-20",29631.35,29719.28,29455.5,29631.35,5500],["2024-09-23",29719.28,29719.28,29543.43,29543.43,3300],["2024-09-24",29631.35,29719.28,29631.35,29719.28,1700],["2024-09-25",29719.28,29807.21,29631.35,29631.35,5600],["2024-09-26",29807.21,30158.91,29807.21,30070.99,1200],["2024-09-27",30988.86,30988.86,30077.42,30533.14,5900],["2024-09-30",30533.14,30533.14,30533.14,30533.14,700],["2024-10-01",30533.14,30533.14,30168.57,30533.14,4800],["2024-10-02",30077.42,30624.28,30077.42,30533.14,2200],["2024-10-03",29621.7,30350.85,29621.7,30350.85,300],["2024-10-04",29712.85,29895.13,29257.13,29895.13,14400],["2024-10-07",29348.27,30077.42,29165.98,30077.42,9000],["2024-10-08",30077.42,30077.42,30077.42,30077.42,100],["2024-10-09",30350.85,30350.85,30259.71,30259.71,1700],["2024-10-10",30350.85,30350.85,30350.85,30350.85,400],["2024-10-11",30350.85,30350.85,30350.85,30350.85,200],["2024-10-14",30077.42,30077.42,29257.13,30077.42,2500],["2024-10-15",29986.28,29986.28,29986.28,29986.28,500],["2024-10-16",29895.13,29895.13,29895.13,29895.13,100],["2024-10-17",30533.14,30533.14,30533.14,30533.14,100],["2024-10-18",29621.7,30350.85,29257.13,29257.13,2600],["2024-10-21",29165.98,29257.13,28983.7,28983.7,2500],["2024-10-22",28983.7,29165.98,28710.27,29165.98,9900],["2024-10-23",28710.27,30806.57,28527.98,30715.43,8600],["2024-10-24",30533.14,31626.86,29257.13,30988.86,12300],["2024-10-25",31171.15,31171.15,31171.15,31171.15,0],["2024-10-28",31171.15,31171.15,31171.15,31171.15,0],["2024-10-29",30077.42,30168.57,30077.42,30168.57,4700],["2024-10-30",30077.42,30077.42,30077.42,30077.42,100],["2024-10-31",30077.42,30988.86,30077.42,30988.86,6600],["2024-11-01",30897.71,31626.86,27434.25,30897.71,31200],["2024-11-04",29165.98,29165.98,29165.98,29165.98,4000],["2024-11-05",29257.13,31626.86,29257.13,30624.28,11900],["2024-11-06",31444.58,32082.58,30350.85,31809.15,35200],["2024-11-07",31626.86,31626.86,30988.86,30988.86,2600],["2024-11-08",30442.0,30715.43,30350.85,30533.14,2800],["2024-11-11",30988.86,30988.86,30624.28,30624.28,8400],["2024-11-12",30624.28,30624.28,30624.28,30624.28,12600],["2024-11-13",30624.28,30988.86,30624.28,30988.86,10100],["2024-11-14",31444.58,31991.44,30897.71,31171.15,30400],["2024-11-15",31809.15,31809.15,30350.85,30715.43,22500],["2024-11-18",30168.57,30168.57,30077.42,30077.42,6700],["2024-11-19",31444.58,31444.58,30988.86,30988.86,23300],["2024-11-20",31626.86,31626.86,31535.72,31535.72,9500],["2024-11-21",31626.86,31626.86,31626.86,31626.86,0],["2024-11-22",30350.85,30533.14,30350.85,30533.14,1000],["2024-11-25",30533.14,30533.14,30533.14,30533.14,0],["2024-11-26",30533.14,30533.14,30533.14,30533.14,0],["2024-11-27",30806.57,30806.57,30806.57,30806.57,100],["2024-11-28",30806.57,30988.86,30806.57,30988.86,2700],["2024-11-29",30897.71,30897.71,30897.71,30897.71,0],["2024-12-02",30897.71,31080.0,30897.71,31080.0,8800],["2024-12-03",31353.43,31718.01,31353.43,31718.01,17400],["2024-12-04",31718.01,31718.01,31718.01,31718.01,11900],["2024-12-05",31718.01,31718.01,31718.01,31718.01,100],["2024-12-06",31718.01,31718.01,31718.01,31718.01,3500],["2024-12-09",31718.01,31718.01,31718.01,31718.01,0],["2024-12-10",30350.85,30897.71,29986.28,30897.71,2400],["2024-12-11",30442.0,30442.0,30442.0,30442.0,100],["2024-12-12",30442.0,30442.0,30442.0,30442.0,0],["2024-12-13",30442.0,30988.86,30442.0,30988.86,40400],["2024-12-16",30988.86,31353.43,30988.86,31353.43,1700],["2024-12-17",31444.58,31718.01,31444.58,31626.86,7100],["2024-12-18",31535.72,31535.72,31535.72,31535.72,400],["2024-12-19",30988.86,30988.86,30988.86,30988.86,800],["2024-12-20",30259.71,30259.71,30259.71,30259.71,100],["2024-12-23",30533.14,30624.28,30259.71,30624.28,2300],["2024-12-24",30624.28,30988.86,30533.14,30988.86,8100],["2024-12-25",30624.28,30988.86,30533.14,30988.86,6100],["2024-12-26",31444.58,32082.58,31444.58,31900.3,23500],["2024-12-27",30988.86,31718.01,28436.83,31080.0,20800],["2024-12-30",31080.0,31626.86,30715.43,30715.43,1700],["2024-12-31",30988.86,30988.86,30988.86,30988.86,0],["2025-01-02",30897.71,31444.58,30897.71,30988.86,2100],["2025-01-03",30533.14,31171.15,30533.14,31171.15,2100],["2025-01-06",31171.15,31353.43,31171.15,31353.43,900],["2025-01-07",31262.29,31262.29,31262.29,31262.29,0],["2025-01-08",31262.29,31262.29,31262.29,31262.29,0],["2025-01-09",30988.86,30988.86,30988.86,30988.86,500],["2025-01-10",31353.43,31353.43,31353.43,31353.43,2200],["2025-01-13",31353.43,31353.43,31262.29,31262.29,400],["2025-01-14",29621.7,30806.57,29621.7,30168.57,4400],["2025-01-15",27798.83,31353.43,27798.83,31353.43,13900],["2025-01-16",29165.98,30988.86,27525.4,30988.86,17900],["2025-01-17",30988.86,31809.15,30988.86,31444.58,11700],["2025-01-20",31080.0,32356.01,31080.0,31444.58,16500],["2025-01-21",31809.15,31900.3,30533.14,30533.14,4500],["2025-01-22",30533.14,31718.01,30077.42,30715.43,6400],["2025-01-23",30168.57,30533.14,30168.57,30533.14,2400],["2025-01-24",31171.15,31171.15,30259.71,30259.71,1500],["2025-02-03",30988.86,30988.86,30624.28,30988.86,2300],["2025-02-04",30533.14,30988.86,30533.14,30715.43,1700],["2025-02-05",30533.14,30715.43,30533.14,30715.43,200],["2025-02-06",30259.71,31171.15,30259.71,31171.15,7100],["2025-02-07",31900.3,35272.61,31444.58,31535.72,9000],["2025-02-10",31718.01,31718.01,31718.01,31718.01,1100],["2025-02-11",31809.15,31809.15,30624.28,30624.28,3000],["2025-02-12",31080.0,31080.0,31080.0,31080.0,100],["2025-02-13",31080.0,31171.15,30988.86,31171.15,1500],["2025-02-14",31444.58,34999.18,31444.58,32264.87,8000],["2025-02-17",33905.46,33905.46,33905.46,33905.46,400],["2025-02-18",33632.03,33632.03,33085.16,33085.16,800],["2025-02-19",32811.73,33358.59,31900.3,33176.31,11100],["2025-02-20",32447.16,32447.16,32447.16,32447.16,0],["2025-02-21",33632.03,33632.03,32356.01,32720.59,6200],["2025-02-24",32902.88,33176.31,32447.16,32447.16,4000],["2025-02-25",32356.01,32356.01,32264.87,32356.01,2300],["2025-02-26",32264.87,33632.03,32264.87,33449.74,9000],["2025-02-27",33176.31,33176.31,33176.31,33176.31,0],["2025-02-28",32902.88,32902.88,32811.73,32811.73,1100],["2025-03-03",32538.3,32994.02,32538.3,32902.88,4100],["2025-03-04",33540.88,33540.88,32082.58,32082.58,6200],["2025-03-05",32447.16,32447.16,32447.16,32447.16,200],["2025-03-06",32447.16,32447.16,32447.16,32447.16,1900],["2025-03-07",32264.87,32264.87,31900.3,31991.44,3800],["2025-03-10",32811.73,32811.73,32264.87,32811.73,3900],["2025-03-11",32720.59,32720.59,32720.59,32720.59,1000],["2025-03-12",32720.59,32720.59,32720.59,32720.59,300],["2025-03-13",32811.73,32811.73,32538.3,32538.3,2800],["2025-03-14",32629.45,32629.45,32629.45,32629.45,0],["2025-03-17",32720.59,32720.59,32264.87,32264.87,1400],["2025-03-18",32720.59,32720.59,32264.87,32720.59,1700],["2025-03-19",32447.16,32720.59,32447.16,32538.3,1800],["2025-03-20",32264.87,32264.87,32264.87,32264.87,1000],["2025-03-21",32720.59,32720.59,31900.3,32173.73,1300],["2025-03-24",32538.3,32538.3,32538.3,32538.3,2000],["2025-03-25",31262.29,32356.01,31262.29,32264.87,300],["2025-03-26",32356.01,32356.01,32356.01,32356.01,1200],["2025-03-27",32720.59,34452.32,32447.16,32447.16,17500],["2025-03-28",33176.31,33176.31,31900.3,31900.3,1400],["2025-03-31",31900.3,31900.3,31900.3,31900.3,700],["2025-04-01",31900.3,31900.3,31900.3,31900.3,0],["2025-04-02",31900.3,31900.3,31535.72,31535.72,2800],["2025-04-03",30077.42,30077.42,27707.69,27798.83,4500],["2025-04-04",28254.55,28254.55,26431.67,28163.4,5500],["2025-04-08",24608.8,24882.23,23241.64,23241.64,4400],["2025-04-09",23697.36,23697.36,20963.05,20963.05,3000],["2025-04-10",25702.52,25702.52,25702.52,25702.52,5100],["2025-04-11",26431.67,28072.26,26431.67,27707.69,3500],["2025-04-14",26796.25,29348.27,26796.25,27525.4,1200],["2025-04-15",27525.4,27525.4,27525.4,27525.4,0],["2025-04-16",25793.67,29165.98,25793.67,29074.84,700],["2025-04-17",28619.12,28619.12,28619.12,28619.12,0],["2025-04-18",25155.66,29895.13,25155.66,29803.99,400],["2025-04-21",28710.27,28710.27,28710.27,28710.27,0],["2025-04-22",28436.83,28983.7,28436.83,28983.7,7600],["2025-04-23",28619.12,28619.12,28619.12,28619.12,0],["2025-04-24",28254.55,28527.98,28254.55,28527.98,400],["2025-04-25",28345.69,28345.69,28345.69,28345.69,0],["2025-04-28",28345.69,28345.69,28345.69,28345.69,0],["2025-04-29",28345.69,28345.69,28345.69,28345.69,0],["2025-05-05",28345.69,28345.69,28345.69,28345.69,0],["2025-05-06",28345.69,28345.69,28345.69,28345.69,0],["2025-05-07",28345.69,28345.69,28345.69,28345.69,0],["2025-05-08",28254.55,28254.55,28254.55,28254.55,100],["2025-05-09",28254.55,28254.55,28254.55,28254.55,0],["2025-05-12",27343.11,27343.11,27343.11,27343.11,200],["2025-05-13",30077.42,30077.42,30077.42,30077.42,100],["2025-05-14",30077.42,30259.71,30077.42,30259.71,300],["2025-05-15",30168.57,30168.57,30168.57,30168.57,300],["2025-05-16",30168.57,30168.57,30168.57,30168.57,0],["2025-05-19",30168.57,30168.57,30168.57,30168.57,0],["2025-05-20",29530.56,29530.56,29530.56,29530.56,1000],["2025-05-21",29439.42,29439.42,29165.98,29165.98,500],["2025-05-22",29165.98,29348.27,29165.98,29348.27,400],["2025-05-23",29348.27,29348.27,29348.27,29348.27,0],["2025-05-26",27616.54,29165.98,27616.54,29165.98,400],["2025-05-27",27798.83,28983.7,26887.39,28983.7,900],["2025-05-28",28072.26,28072.26,27798.83,27798.83,1800],["2025-05-29",27889.97,27889.97,27798.83,27798.83,1700],["2025-05-30",28527.98,28527.98,28527.98,28527.98,100],["2025-06-02",28527.98,28527.98,28527.98,28527.98,0],["2025-06-03",28527.98,28710.27,28254.55,28254.55,1900],["2025-06-04",28801.41,28801.41,27707.69,27707.69,5600],["2025-06-05",29165.98,29165.98,28983.7,28983.7,700],["2025-06-06",29074.84,29074.84,29074.84,29074.84,100],["2025-06-09",29074.84,29074.84,29074.84,29074.84,0],["2025-06-10",29074.84,29074.84,29074.84,29074.84,0],["2025-06-11",29074.84,29074.84,29074.84,29074.84,0],["2025-06-12",28254.55,28254.55,27798.83,27798.83,2700],["2025-06-13",27343.11,28254.55,27251.97,28254.55,300],["2025-06-16",27525.4,27525.4,27343.11,27343.11,1400],["2025-06-17",27434.25,27434.25,27434.25,27434.25,0],["2025-06-18",27434.25,27434.25,27434.25,27434.25,0],["2025-06-19",27434.25,27798.83,26613.96,27251.97,800],["2025-06-20",27251.97,27343.11,27069.68,27069.68,6400],["2025-06-23",27160.82,27251.97,27160.82,27251.97,3700],["2025-06-24",27525.4,27798.83,27525.4,27707.69,1400],["2025-06-25",28254.55,28254.55,27798.83,27798.83,5000],["2025-06-26",28163.4,28163.4,28072.26,28072.26,3200],["2025-06-27",28072.26,28163.4,28072.26,28163.4,900],["2025-06-30",28527.98,28527.98,27069.68,27069.68,3100],["2025-07-01",27707.69,27707.69,27707.69,27707.69,900],["2025-07-02",28436.83,28436.83,28254.55,28254.55,2300],["2025-07-03",28254.55,28254.55,28254.55,28254.55,200],["2025-07-04",28254.55,28254.55,28254.55,28254.55,800],["2025-07-07",28254.55,28254.55,28254.55,28254.55,100],["2025-07-08",28254.55,28436.83,28254.55,28436.83,2700],["2025-07-09",28345.69,28527.98,28254.55,28527.98,6300],["2025-07-10",28527.98,28527.98,28527.98,28527.98,1500],["2025-07-11",28527.98,28527.98,28254.55,28254.55,500],["2025-07-14",28345.69,28345.69,28345.69,28345.69,0],["2025-07-15",28345.69,28345.69,28254.55,28254.55,1200],["2025-07-16",28254.55,28254.55,28254.55,28254.55,3100],["2025-07-17",28345.69,29165.98,28345.69,28345.69,4800],["2025-07-18",28527.98,28619.12,28527.98,28527.98,2100],["2025-07-21",28527.98,28527.98,28436.83,28436.83,2900],["2025-07-22",28527.98,28619.12,28527.98,28619.12,3500],["2025-07-23",29257.13,29257.13,28345.69,28345.69,6300],["2025-07-24",29165.98,32629.45,29165.98,31718.01,32200],["2025-07-25",31900.3,32720.59,31444.58,32447.16,34800],["2025-07-28",32720.59,33267.45,32629.45,32629.45,24600],["2025-07-29",32811.73,32811.73,31262.29,31535.72,11300],["2025-07-30",31991.44,33267.45,31900.3,32902.88,18100],["2025-07-31",33267.45,35637.19,33176.31,35090.33,51700],["2025-08-01",34543.46,35546.04,34543.46,35090.33,12000],["2025-08-04",37368.92,37368.92,33267.45,34634.61,22100],["2025-08-05",35454.9,35454.9,34361.18,34361.18,20200],["2025-08-06",34178.89,34816.89,33723.17,34361.18,13000],["2025-08-07",35090.33,35090.33,34178.89,34178.89,16300],["2025-08-08",33540.88,34543.46,33540.88,33905.46,23600],["2025-08-11",33723.17,34908.04,33723.17,33905.46,15400],["2025-08-12",34452.32,34452.32,33632.03,33723.17,13700],["2025-08-13",33814.31,34178.89,33449.74,34178.89,20500],["2025-08-14",33723.17,33723.17,33449.74,33540.88,36600],["2025-08-15",33540.88,33540.88,33358.59,33449.74,13500],["2025-08-18",33540.88,37915.78,33449.74,35363.76,19000],["2025-08-19",35181.47,35181.47,34634.61,34816.89,8200],["2025-08-20",34908.04,34908.04,33267.45,33358.59,10000],["2025-08-21",33723.17,33814.31,33632.03,33814.31,4600],["2025-08-22",33905.46,33905.46,33814.31,33814.31,2700],["2025-08-25",33814.31,33814.31,33449.74,33449.74,700],["2025-08-26",33723.17,33723.17,33632.03,33723.17,2100],["2025-08-27",33723.17,33723.17,33723.17,33723.17,0],["2025-08-28",33723.17,33723.17,33723.17,33723.17,1400],["2025-08-29",33814.31,33814.31,33723.17,33723.17,900],["2025-09-03",33814.31,33814.31,33358.59,33358.59,7200],["2025-09-04",33632.03,33723.17,32902.88,33723.17,7100],["2025-09-05",33632.03,33723.17,33358.59,33723.17,9100],["2025-09-08",33267.45,33449.74,33267.45,33358.59,1000],["2025-09-09",33449.74,33449.74,33267.45,33358.59,4400],["2025-09-10",33449.74,33449.74,33358.59,33449.74,2200],["2025-09-11",32902.88,33449.74,32811.73,33358.59,5100],["2025-09-12",33176.31,33176.31,33176.31,33176.31,100],["2025-09-15",32356.01,33267.45,32264.87,33267.45,1800],["2025-09-16",33176.31,33632.03,33176.31,33176.31,3900],["2025-09-17",32902.88,33358.59,32902.88,33358.59,400],["2025-09-18",32994.02,32994.02,32902.88,32994.02,1000],["2025-09-19",32994.02,33540.88,32994.02,33540.88,300],["2025-09-22",32811.73,32811.73,32811.73,32811.73,5200],["2025-09-23",32811.73,32902.88,32811.73,32811.73,3600],["2025-09-24",32538.3,32811.73,32447.16,32811.73,6700],["2025-09-25",33176.31,33176.31,32447.16,32811.73,3900],["2025-09-26",32720.59,33358.59,32720.59,33085.16,2300],["2025-09-29",32902.88,33085.16,32811.73,33085.16,4500],["2025-09-30",32629.45,32994.02,31718.01,32811.73,4700],["2025-10-01",32538.3,33176.31,32538.3,33176.31,200],["2025-10-02",32811.73,32811.73,32447.16,32538.3,9800],["2025-10-03",32720.59,32720.59,32356.01,32356.01,10800],["2025-10-06",32538.3,33723.17,32447.16,33723.17,8600],["2025-10-07",33078.43,33834.51,33078.43,33456.47,7800],["2025-10-08",33645.49,33645.49,33361.96,33550.98,5800],["2025-10-09",32983.92,33078.43,32983.92,33078.43,700],["2025-10-10",32605.88,32700.39,32133.33,32133.33,10000],["2025-10-13",32133.33,32133.33,32133.33,32133.33,100],["2025-10-14",32227.84,32605.88,32038.82,32605.88,4500],["2025-10-15",31755.29,31849.8,31660.78,31660.78,12700],["2025-10-16",32605.88,32605.88,30904.71,30904.71,200],["2025-10-17",30904.71,31660.78,30715.69,30715.69,6200],["2025-10-20",30904.71,30904.71,30243.14,30243.14,800],["2025-10-21",30526.67,30526.67,30526.67,30526.67,900],["2025-10-22",31849.8,31849.8,31849.8,31849.8,100],["2025-10-23",31849.8,31849.8,31849.8,31849.8,0],["2025-10-24",32133.33,32133.33,31660.78,31660.78,600],["2025-10-27",31660.78,31755.29,31660.78,31660.78,2500],["2025-10-28",31660.78,32889.41,31660.78,32889.41,1000],["2025-10-29",32322.35,32322.35,32322.35,32322.35,0],["2025-10-30",32416.86,32416.86,31188.24,31188.24,1600],["2025-10-31",31471.76,31566.27,31471.76,31566.27,900],["2025-11-03",31566.27,31566.27,29298.04,31566.27,5100],["2025-11-04",31660.78,31660.78,31660.78,31660.78,100],["2025-11-05",31566.27,31566.27,30337.65,31188.24,1000],["2025-11-06",31188.24,31282.75,30243.14,31282.75,1700],["2025-11-07",31471.76,31471.76,30432.16,31471.76,3400],["2025-11-10",31093.73,31188.24,31093.73,31188.24,400],["2025-11-11",29959.61,31093.73,29959.61,31093.73,2500],["2025-11-12",31093.73,31093.73,30999.22,31093.73,300],["2025-11-13",31093.73,31093.73,31093.73,31093.73,100],["2025-11-14",31093.73,31093.73,30999.22,30999.22,300],["2025-11-17",30243.14,30904.71,29298.04,30148.63,4100],["2025-11-18",30148.63,30243.14,30148.63,30243.14,1800],["2025-11-19",31093.73,31093.73,30148.63,30148.63,2300],["2025-11-20",30715.69,30715.69,30715.69,30715.69,100],["2025-11-21",30621.18,30621.18,30243.14,30243.14,1800],["2025-11-24",30243.14,30526.67,30243.14,30526.67,1200],["2025-11-25",30243.14,30243.14,26084.71,30243.14,12500],["2025-11-26",28447.45,29770.59,28447.45,29770.59,300],["2025-11-27",29487.06,29770.59,28920.0,29770.59,1800],["2025-11-28",29203.53,29676.08,29109.02,29298.04,1700],["2025-12-01",29676.08,29676.08,29487.06,29487.06,900],["2025-12-02",29581.57,29581.57,29581.57,29581.57,300],["2025-12-03",29392.55,29487.06,28730.98,28825.49,4300],["2025-12-04",29676.08,29676.08,29109.02,29298.04,700],["2025-12-05",29676.08,29676.08,29676.08,29676.08,100],["2025-12-08",29676.08,29676.08,29676.08,29676.08,0],["2025-12-09",29676.08,29676.08,29676.08,29676.08,100],["2025-12-10",29676.08,29676.08,29676.08,29676.08,0],["2025-12-11",29676.08,29676.08,29676.08,29676.08,100],["2025-12-12",29581.57,29581.57,28069.41,28920.0,800],["2025-12-15",28730.98,29487.06,28730.98,29487.06,300],["2025-12-16",28636.47,29014.51,28636.47,29014.51,4400],["2025-12-17",28825.49,28825.49,28825.49,28825.49,0],["2025-12-18",28825.49,28825.49,28825.49,28825.49,200],["2025-12-19",26935.29,29392.55,26935.29,29392.55,1000],["2025-12-22",28352.94,28825.49,28352.94,28825.49,900],["2025-12-23",28920.0,29865.1,28920.0,29298.04,8200],["2025-12-24",29676.08,29770.59,29298.04,29298.04,700],["2025-12-25",29676.08,29676.08,29676.08,29676.08,500],["2025-12-26",29581.57,29581.57,28352.94,29581.57,4500],["2025-12-29",28825.49,28825.49,28825.49,28825.49,0],["2025-12-30",28825.49,28825.49,28825.49,28825.49,0],["2025-12-31",28825.49,28825.49,28352.94,28352.94,2200],["2026-01-05",29298.04,29298.04,29203.53,29298.04,500],["2026-01-06",29581.57,29676.08,29581.57,29581.57,2000],["2026-01-07",29581.57,30999.22,29581.57,30999.22,8100],["2026-01-08",31188.24,31755.29,31093.73,31093.73,27400],["2026-01-09",31188.24,31377.25,30432.16,31188.24,4900],["2026-01-12",31188.24,31282.75,30715.69,31188.24,9300],["2026-01-13",30810.2,30810.2,30243.14,30810.2,7400],["2026-01-14",30337.65,34590.59,30243.14,33834.51,57800],["2026-01-15",34212.55,36858.82,34212.55,35819.22,33500],["2026-01-16",36102.75,36102.75,34401.57,34496.08,27900],["2026-01-19",36102.75,36102.75,34023.53,34023.53,20400],["2026-01-20",34023.53,34779.61,33550.98,34779.61,18000],["2026-01-21",34496.08,34496.08,33645.49,34023.53,11100],["2026-01-22",34496.08,34496.08,33550.98,33550.98,10000],["2026-01-23",33267.45,34496.08,33267.45,34307.06,3300],["2026-01-26",34118.04,34590.59,32983.92,33550.98,7900],["2026-01-27",33550.98,33550.98,32038.82,32605.88,5400],["2026-01-28",32416.86,32416.86,32322.35,32322.35,400],["2026-01-29",32322.35,32889.41,32227.84,32794.9,6900],["2026-01-30",32794.9,32794.9,31566.27,32794.9,7700],["2026-02-02",31849.8,32511.37,31566.27,32511.37,1800],["2026-02-03",32133.33,33456.47,31849.8,33078.43,22800],["2026-02-04",33078.43,34212.55,33078.43,33456.47,19700],["2026-02-05",33078.43,33645.49,32227.84,32794.9,9700],["2026-02-06",33361.96,33361.96,31377.25,32511.37,5300],["2026-02-09",32227.84,32889.41,32227.84,32889.41,1800],["2026-02-10",32038.82,32605.88,31471.76,32511.37,7800],["2026-02-11",32227.84,32322.35,31188.24,32133.33,3400],["2026-02-12",32133.33,32133.33,31282.75,31660.78,2200],["2026-02-13",31660.78,32133.33,31660.78,31849.8,600],["2026-02-23",31849.8,32038.82,31849.8,31944.31,3800],["2026-02-24",31849.8,31849.8,31188.24,31660.78,4500],["2026-02-25",31188.24,32794.9,31188.24,32700.39,14300],["2026-02-26",31755.29,31755.29,31755.29,31755.29,100],["2026-02-27",31755.29,31755.29,31188.24,31566.27,3600],["2026-03-02",31566.27,32133.33,30904.71,32133.33,6400],["2026-03-03",31093.73,31755.29,30904.71,31755.29,4500],["2026-03-04",31188.24,31660.78,30054.12,31188.24,9500],["2026-03-05",30621.18,30715.69,29865.1,30621.18,4200],["2026-03-06",30243.14,30904.71,30148.63,30904.71,2700],["2026-03-09",28447.45,28825.49,27974.9,28825.49,8300],["2026-03-10",28352.94,31093.73,28352.94,30148.63,1300],["2026-03-11",30148.63,31282.75,30148.63,31093.73,1700],["2026-03-12",29865.1,30148.63,29203.53,30148.63,5500],["2026-03-13",28825.49,30148.63,28825.49,30148.63,300],["2026-03-16",30148.63,30148.63,28825.49,29298.04,3400],["2026-03-17",29298.04,29770.59,29298.04,29770.59,2900],["2026-03-18",29298.04,29865.1,29298.04,29392.55,1700],["2026-03-19",29865.1,29959.61,29581.57,29581.57,400],["2026-03-20",29959.61,29959.61,29959.61,29959.61,100],["2026-03-23",29298.04,29487.06,28352.94,29487.06,5100],["2026-03-24",29676.08,29676.08,29676.08,29676.08,100],["2026-03-25",29770.59,29770.59,29770.59,29770.59,100],["2026-03-26",29581.57,29676.08,28825.49,29676.08,500],["2026-03-27",28920.0,29676.08,28920.0,29676.08,11500],["2026-03-30",29581.57,29676.08,29014.51,29676.08,8700],["2026-03-31",30054.12,30054.12,29109.02,29865.1,1300],["2026-04-01",29392.55,29959.61,29014.51,29959.61,2900],["2026-04-02",29203.53,29487.06,28825.49,29487.06,700],["2026-04-03",29109.02,29109.02,27407.84,28730.98,3600],["2026-04-06",28352.94,29203.53,28352.94,29109.02,900],["2026-04-07",29014.51,29014.51,29014.51,29014.51,100],["2026-04-08",29014.51,29298.04,29014.51,29298.04,7100],["2026-04-09",29014.51,29014.51,28636.47,28636.47,1200],["2026-04-10",28541.96,28730.98,28352.94,28730.98,1600],["2026-04-13",28541.96,29014.51,28447.45,29014.51,1200],["2026-04-14",28636.47,28920.0,28636.47,28920.0,2200],["2026-04-15",29109.02,29109.02,28636.47,29109.02,1000],["2026-04-16",29109.02,29298.04,29109.02,29298.04,4200],["2026-04-17",28920.0,29203.53,28541.96,29203.53,1600],["2026-04-20",29203.53,29203.53,28636.47,29203.53,2400],["2026-04-21",28730.98,28920.0,28447.45,28920.0,2800],["2026-04-22",29014.51,29014.51,29014.51,29014.51,200],["2026-04-23",29014.51,29014.51,28541.96,28825.49,3500],["2026-04-24",28541.96,28920.0,28069.41,28920.0,1300],["2026-04-28",28920.0,28920.0,28352.94,28825.49,1300],["2026-04-29",28636.47,28825.49,28352.94,28825.49,2300],["2026-05-04",28541.96,28730.98,28352.94,28730.98,1000],["2026-05-05",28541.96,28541.96,28352.94,28541.96,700],["2026-05-06",28730.98,28730.98,28352.94,28352.94,1200],["2026-05-07",28352.94,28447.45,27880.39,28352.94,5500],["2026-05-08",28352.94,28352.94,27974.9,28352.94,6400],["2026-05-11",28258.43,28258.43,28258.43,28258.43,500],["2026-05-12",28258.43,28258.43,28163.92,28163.92,2500],["2026-05-13",28163.92,28163.92,27880.39,28163.92,1800],["2026-05-14",28636.47,28636.47,28069.41,28258.43,1200],["2026-05-15",27974.9,28163.92,27880.39,28163.92,1700],["2026-05-18",28163.92,28541.96,28163.92,28541.96,10600],["2026-05-19",28541.96,28541.96,28258.43,28258.43,1600],["2026-05-20",28163.92,28163.92,27407.84,27691.37,4600],["2026-05-21",27974.9,28258.43,27880.39,28258.43,3100],["2026-05-22",28163.92,28163.92,28163.92,28163.92,300],["2026-05-25",28163.92,29203.53,27407.84,28163.92,9100],["2026-05-26",27785.88,27785.88,27691.37,27691.37,1700],["2026-05-27",28069.41,28352.94,28069.41,28352.94,6100],["2026-05-28",27691.37,28163.92,27691.37,28163.92,400],["2026-05-29",27691.37,28258.43,27502.35,28258.43,1500],["2026-06-01",27596.86,27596.86,27407.84,27407.84,2100],["2026-06-02",27880.39,28069.41,27880.39,28069.41,500],["2026-06-03",27502.35,27502.35,27407.84,27502.35,900],["2026-06-04",27407.84,27974.9,27407.84,27596.86,3100],["2026-06-05",27502.35,27880.39,27029.8,27880.39,700],["2026-06-08",27313.33,27313.33,25990.2,27029.8,6000],["2026-06-09",26935.29,26935.29,25706.67,25990.2,2600],["2026-06-10",26462.75,27124.31,26084.71,27124.31,1100],["2026-06-11",26557.25,26935.29,26557.25,26840.78,800],["2026-06-12",26557.25,26557.25,26557.25,26557.25,300],["2026-06-15",25990.2,25990.2,25990.2,25990.2,100],["2026-06-16",26462.75,26462.75,26462.75,26462.75,2000],["2026-06-17",26462.75,26746.27,26462.75,26746.27,600],["2026-06-18",26462.75,26840.78,26462.75,26840.78,300],["2026-06-19",26651.76,26651.76,26651.76,26651.76,0],["2026-06-22",26179.22,26557.25,26179.22,26557.25,200],["2026-06-23",26368.24,26462.75,26273.73,26368.24,3000],["2026-06-24",26462.75,26462.75,25990.2,26462.75,800],["2026-06-25",26368.24,26368.24,26368.24,26368.24,100],["2026-06-26",26462.75,26462.75,26368.24,26368.24,300],["2026-06-29",26368.24,26368.24,25990.2,25990.2,3300],["2026-06-30",26462.75,26462.75,25517.65,25990.2,2200],["2026-07-01",25990.2,25990.2,25990.2,25990.2,500],["2026-07-02",26179.22,26179.22,26179.22,26179.22,300],["2026-07-03",26179.22,26179.22,26084.71,26179.22,700],["2026-07-06",25612.16,25895.69,25612.16,25895.69,1800],["2026-07-07",25895.69,26368.24,25045.1,26368.24,6500],["2026-07-08",25706.67,26368.24,25045.1,26368.24,4300],["2026-07-09",25517.65,25517.65,25517.65,25517.65,1000],["2026-07-10",25328.63,25328.63,25328.63,25328.63,500],["2026-07-13",25139.61,25234.12,23910.98,23910.98,3700],["2026-07-14",24383.53,24572.55,24383.53,24572.55,1900],["2026-07-15",24478.04,24478.04,24478.04,24478.04,0],["2026-07-16",24572.55,24572.55,23627.45,23627.45,1100],["2026-07-17",24100.0,24100.0,24100.0,24100.0,0],["2026-07-20",24950.59,24950.59,24950.59,24950.59,500],["2026-07-21",24950.59,24950.59,24950.59,24950.59,0],["2026-07-22",23532.94,24100.0,23532.94,23627.45,1200],["2026-07-23",23910.98,23910.98,23910.98,23910.98,200],["2026-07-24",23910.98,23910.98,23910.98,23910.98,100],["2026-07-27",23910.98,23910.98,23249.41,23249.41,2000],["2026-07-28",22776.86,22776.86,22776.86,22776.86,500],["2026-07-29",22871.37,22965.88,22871.37,22965.88,600],["2026-07-30",23343.92,23343.92,23343.92,23343.92,100],["2026-07-31",22776.86,22965.88,21737.25,22965.88,32400],["2026-08-03",22209.8,22587.84,22020.78,22587.84,2100],["2026-08-04",22587.84,22587.84,21831.76,21831.76,2600],["2026-08-05",22020.78,22020.78,21737.25,21737.25,4900],["2026-08-06",21831.76,21831.76,21831.76,21831.76,0],["2026-08-07",22682.35,23532.94,22587.84,23154.9,6900],["2026-08-10",23627.45,23627.45,23343.92,23343.92,2000],["2026-08-11",23438.43,23438.43,23060.39,23060.39,900],["2026-08-12",23249.41,23249.41,23249.41,23249.41,500],["2026-08-13",23154.9,23249.41,22871.37,23154.9,1400],["2026-08-14",22682.35,22682.35,22682.35,22682.35,500],["2026-08-17",23532.94,23532.94,22587.84,22682.35,1400],["2026-08-18",23154.9,23154.9,23154.9,23154.9,300],["2026-08-19",23154.9,23154.9,21737.25,22965.88,2200],["2026-08-20",22115.29,22115.29,21926.27,21926.27,5500],["2026-08-21",22020.78,22398.82,22020.78,22398.82,300],["2026-08-24",22587.84,22587.84,22115.29,22209.8,4000],["2026-08-25",23060.39,23060.39,23060.39,23060.39,2800],["2026-08-26",23154.9,23154.9,23060.39,23060.39,200],["2026-08-27",23154.9,23154.9,23154.9,23154.9,0],["2026-08-28",23154.9,23154.9,23154.9,23154.9,0],["2026-09-03",23154.9,23154.9,22871.37,22871.37,500],["2026-09-04",22682.35,22682.35,22682.35,22682.35,200],["2026-09-07",22682.35,22776.86,22682.35,22776.86,800],["2026-09-08",22776.86,22776.86,22776.86,22776.86,0],["2026-09-09",23154.9,23154.9,22871.37,22871.37,1100],["2026-09-10",22871.37,22871.37,22776.86,22776.86,1000],["2026-09-11",22398.82,22398.82,22398.82,22398.82,1000],["2026-09-14",22398.82,22398.82,22398.82,22398.82,0],["2026-09-15",22398.82,22398.82,22398.82,22398.82,0],["2026-09-16",22682.35,22682.35,22682.35,22682.35,100],["2026-09-17",22587.84,22587.84,22587.84,22587.84,1000],["2026-09-18",24383.53,24383.53,23532.94,23532.94,900],["2026-09-21",22493.33,22493.33,22493.33,22493.33,100],["2026-09-22",23249.41,23249.41,23249.41,23249.41,100],["2026-09-23",23249.41,23249.41,23249.41,23249.41,500],["2026-09-24",23249.41,23249.41,23249.41,23249.41,0],["2026-09-25",23154.9,23154.9,23154.9,23154.9,100],["2026-09-28",23154.9,23154.9,23060.39,23060.39,500],["2026-09-29",23060.39,23060.39,23060.39,23060.39,1000],["2026-09-30",23154.9,23154.9,22965.88,23060.39,700],["2026-10-01",22965.88,23060.39,22682.35,22682.35,1300],["2026-10-02",23627.45,24194.51,23627.45,24194.51,400],["2026-10-05",24000.0,24000.0,23000.0,23000.0,5300],["2026-10-06",22800.0,22900.0,22800.0,22900.0,200],["2026-10-07",22900.0,22900.0,22900.0,22900.0,0],["2026-10-08",22800.0,22900.0,22800.0,22900.0,1000],["2026-10-09",22600.0,22600.0,22600.0,22600.0,300],["2026-10-12",22600.0,22600.0,22000.0,22000.0,1600]]}