{"sym":"VRG","index":false,"bars":[["2014-11-10",6191.44,6191.44,6191.44,6191.44,0],["2014-11-11",6191.44,6191.44,6191.44,6191.44,0],["2014-11-12",6191.44,6191.44,6191.44,6191.44,0],["2014-11-13",6191.44,6191.44,6191.44,6191.44,0],["2014-11-14",6191.44,6191.44,6191.44,6191.44,0],["2014-11-17",6191.44,6191.44,6191.44,6191.44,0],["2014-11-18",6191.44,6191.44,6191.44,6191.44,0],["2014-11-19",6191.44,6191.44,6191.44,6191.44,0],["2014-11-20",6191.44,6191.44,6191.44,6191.44,0],["2014-11-21",6191.44,6191.44,6191.44,6191.44,0],["2014-11-24",6191.44,6191.44,6191.44,6191.44,0],["2014-11-25",6191.44,6191.44,6191.44,6191.44,0],["2014-11-26",6191.44,6191.44,6191.44,6191.44,0],["2014-11-27",6191.44,6191.44,6191.44,6191.44,0],["2014-11-28",6191.44,6191.44,6191.44,6191.44,0],["2014-12-01",6191.44,6191.44,6191.44,6191.44,0],["2014-12-02",6191.44,6191.44,6191.44,6191.44,0],["2014-12-03",6191.44,6191.44,6191.44,6191.44,0],["2014-12-04",6191.44,6191.44,6191.44,6191.44,0],["2014-12-05",6191.44,6191.44,6191.44,6191.44,0],["2014-12-08",6191.44,6191.44,6191.44,6191.44,0],["2014-12-09",6191.44,6191.44,6191.44,6191.44,0],["2014-12-10",6191.44,6191.44,6191.44,6191.44,0],["2014-12-11",6191.44,6191.44,6191.44,6191.44,0],["2014-12-12",6191.44,6191.44,6191.44,6191.44,0],["2014-12-15",6191.44,6191.44,6191.44,6191.44,0],["2014-12-16",6191.44,6191.44,6191.44,6191.44,0],["2014-12-17",6191.44,6191.44,6191.44,6191.44,0],["2014-12-18",6191.44,6191.44,6191.44,6191.44,0],["2014-12-19",6191.44,6191.44,6191.44,6191.44,0],["2014-12-22",6191.44,6191.44,6191.44,6191.44,0],["2014-12-23",6191.44,6191.44,6191.44,6191.44,0],["2014-12-24",6191.44,6191.44,6191.44,6191.44,0],["2014-12-25",6191.44,6191.44,6191.44,6191.44,0],["2014-12-26",6191.44,6191.44,6191.44,6191.44,0],["2014-12-29",6191.44,6191.44,6191.44,6191.44,0],["2014-12-30",6191.44,6191.44,6191.44,6191.44,0],["2014-12-31",6191.44,6191.44,6191.44,6191.44,0],["2015-01-05",6191.44,6191.44,6191.44,6191.44,0],["2015-01-06",6191.44,6191.44,6191.44,6191.44,0],["2015-01-07",6191.44,6191.44,6191.44,6191.44,0],["2015-01-08",6191.44,6191.44,6191.44,6191.44,0],["2015-01-09",6191.44,6191.44,6191.44,6191.44,0],["2015-01-12",6191.44,6191.44,6191.44,6191.44,0],["2015-01-13",6191.44,6191.44,6191.44,6191.44,0],["2015-01-14",6191.44,6191.44,6191.44,6191.44,0],["2015-01-15",6191.44,6191.44,6191.44,6191.44,0],["2015-01-16",6191.44,6191.44,6191.44,6191.44,0],["2015-01-19",6191.44,6191.44,6191.44,6191.44,0],["2015-01-20",6191.44,6191.44,6191.44,6191.44,0],["2015-01-21",6191.44,6191.44,6191.44,6191.44,0],["2015-01-22",6191.44,6191.44,6191.44,6191.44,0],["2015-01-23",6191.44,6191.44,6191.44,6191.44,0],["2015-01-26",6191.44,6191.44,6191.44,6191.44,0],["2015-01-27",6191.44,6191.44,6191.44,6191.44,0],["2015-01-28",6191.44,6191.44,6191.44,6191.44,0],["2015-01-29",6191.44,6191.44,6191.44,6191.44,0],["2015-01-30",6191.44,6191.44,6191.44,6191.44,0],["2015-02-02",6191.44,6191.44,6191.44,6191.44,0],["2015-02-03",6191.44,6191.44,6191.44,6191.44,0],["2015-02-04",6191.44,6191.44,6191.44,6191.44,0],["2015-02-05",6191.44,6191.44,6191.44,6191.44,0],["2015-02-06",6191.44,6191.44,6191.44,6191.44,0],["2015-02-09",6191.44,6191.44,6191.44,6191.44,0],["2015-02-10",6191.44,6191.44,6191.44,6191.44,0],["2015-02-11",6191.44,6191.44,6191.44,6191.44,0],["2015-02-12",6191.44,6191.44,6191.44,6191.44,0],["2015-02-13",6191.44,6191.44,6191.44,6191.44,0],["2015-02-24",6191.44,6191.44,6191.44,6191.44,0],["2015-02-25",6191.44,6191.44,6191.44,6191.44,0],["2015-02-26",6191.44,6191.44,6191.44,6191.44,0],["2015-02-27",6191.44,6191.44,6191.44,6191.44,0],["2015-03-02",6191.44,6191.44,6191.44,6191.44,0],["2015-03-03",6191.44,6191.44,6191.44,6191.44,0],["2015-03-04",6191.44,6191.44,6191.44,6191.44,0],["2015-03-05",6191.44,6191.44,6191.44,6191.44,0],["2015-03-06",6191.44,6191.44,6191.44,6191.44,0],["2015-03-09",3714.86,3714.86,3714.86,3714.86,200],["2015-03-10",3714.86,3714.86,3714.86,3714.86,0],["2015-03-11",3714.86,3714.86,3714.86,3714.86,0],["2015-03-12",3714.86,3714.86,3714.86,3714.86,0],["2015-03-13",3714.86,3714.86,3714.86,3714.86,0],["2015-03-16",3714.86,3714.86,3714.86,3714.86,0],["2015-03-17",3714.86,3714.86,3714.86,3714.86,0],["2015-03-18",3714.86,3714.86,3714.86,3714.86,0],["2015-03-19",4086.35,4086.35,4086.35,4086.35,100],["2015-03-20",4086.35,4086.35,4086.35,4086.35,0],["2015-03-23",4086.35,4086.35,4086.35,4086.35,0],["2015-03-24",4086.35,4086.35,4086.35,4086.35,0],["2015-03-25",4086.35,4086.35,4086.35,4086.35,0],["2015-03-26",4086.35,4086.35,4086.35,4086.35,0],["2015-03-27",3714.86,3714.86,3714.86,3714.86,100],["2015-03-30",3343.38,3343.38,3343.38,3343.38,100],["2015-03-31",3343.38,3343.38,3343.38,3343.38,0],["2015-04-01",3343.38,3343.38,3343.38,3343.38,0],["2015-04-02",3343.38,3343.38,3343.38,3343.38,0],["2015-04-03",3033.8,3033.8,3033.8,3033.8,100],["2015-04-06",2786.15,2786.15,2786.15,2786.15,100],["2015-04-07",2538.49,2538.49,2538.49,2538.49,100],["2015-04-08",2290.83,2290.83,2290.83,2290.83,100],["2015-04-09",2105.09,2105.09,2105.09,2105.09,100],["2015-04-10",1919.35,1919.35,1919.35,1919.35,1300],["2015-04-13",1857.43,1857.43,1857.43,1857.43,1500],["2015-04-14",1857.43,1857.43,1857.43,1857.43,0],["2015-04-15",1857.43,1857.43,1857.43,1857.43,0],["2015-04-16",1857.43,1857.43,1857.43,1857.43,0],["2015-04-17",1857.43,1857.43,1857.43,1857.43,0],["2015-04-20",1857.43,1857.43,1857.43,1857.43,0],["2015-04-21",1857.43,1857.43,1857.43,1857.43,0],["2015-04-22",1857.43,1857.43,1857.43,1857.43,0],["2015-04-23",1857.43,1857.43,1857.43,1857.43,0],["2015-04-24",1857.43,1857.43,1857.43,1857.43,0],["2015-04-27",1857.43,1857.43,1857.43,1857.43,0],["2015-05-04",1857.43,1857.43,1857.43,1857.43,0],["2015-05-05",1857.43,1857.43,1857.43,1857.43,0],["2015-05-06",1857.43,1857.43,1857.43,1857.43,0],["2015-05-07",1857.43,1857.43,1857.43,1857.43,0],["2015-05-08",1857.43,1857.43,1857.43,1857.43,0],["2015-05-11",1857.43,1857.43,1857.43,1857.43,0],["2015-05-12",1857.43,1857.43,1857.43,1857.43,0],["2015-05-13",1857.43,1857.43,1857.43,1857.43,0],["2015-05-14",1857.43,1857.43,1857.43,1857.43,0],["2015-05-15",1857.43,1857.43,1857.43,1857.43,0],["2015-05-18",1857.43,1857.43,1857.43,1857.43,0],["2015-05-19",1857.43,1857.43,1857.43,1857.43,0],["2015-05-20",1857.43,1857.43,1857.43,1857.43,0],["2015-05-21",1857.43,1857.43,1857.43,1857.43,0],["2015-05-22",1857.43,1857.43,1857.43,1857.43,0],["2015-05-25",1857.43,1857.43,1857.43,1857.43,0],["2015-05-26",1857.43,1857.43,1857.43,1857.43,0],["2015-05-27",1857.43,1857.43,1857.43,1857.43,0],["2015-05-28",1857.43,1857.43,1857.43,1857.43,0],["2015-05-29",1857.43,1857.43,1857.43,1857.43,0],["2015-06-01",1857.43,1857.43,1857.43,1857.43,0],["2015-06-02",1857.43,1857.43,1857.43,1857.43,0],["2015-06-03",1857.43,1857.43,1857.43,1857.43,0],["2015-06-04",1857.43,1857.43,1857.43,1857.43,0],["2015-06-05",1857.43,1857.43,1857.43,1857.43,0],["2015-06-08",1857.43,1857.43,1857.43,1857.43,0],["2015-06-09",1857.43,1857.43,1857.43,1857.43,0],["2015-06-10",1857.43,1857.43,1857.43,1857.43,0],["2015-06-11",1857.43,1857.43,1857.43,1857.43,0],["2015-06-12",1857.43,1857.43,1857.43,1857.43,0],["2015-06-15",1857.43,1857.43,1857.43,1857.43,0],["2015-06-16",1857.43,1857.43,1857.43,1857.43,0],["2015-06-17",1857.43,1857.43,1857.43,1857.43,0],["2015-06-18",1857.43,1857.43,1857.43,1857.43,0],["2015-06-19",1857.43,1857.43,1857.43,1857.43,0],["2015-06-22",1857.43,1857.43,1857.43,1857.43,0],["2015-06-23",1857.43,1857.43,1857.43,1857.43,0],["2015-06-24",1857.43,1857.43,1857.43,1857.43,0],["2015-06-25",1857.43,1857.43,1857.43,1857.43,0],["2015-06-26",1857.43,1857.43,1857.43,1857.43,0],["2015-06-29",1857.43,1857.43,1857.43,1857.43,0],["2015-06-30",1857.43,1857.43,1857.43,1857.43,0],["2015-07-01",1857.43,1857.43,1857.43,1857.43,0],["2015-07-02",1857.43,1857.43,1857.43,1857.43,0],["2015-07-03",1857.43,1857.43,1857.43,1857.43,0],["2015-07-06",1857.43,1857.43,1857.43,1857.43,0],["2015-07-07",1857.43,1857.43,1857.43,1857.43,0],["2015-07-08",1857.43,1857.43,1857.43,1857.43,0],["2015-07-09",1857.43,1857.43,1857.43,1857.43,0],["2015-07-10",1857.43,1857.43,1857.43,1857.43,0],["2015-07-13",1857.43,1857.43,1857.43,1857.43,0],["2015-07-14",1857.43,1857.43,1857.43,1857.43,0],["2015-07-15",1857.43,1857.43,1857.43,1857.43,0],["2015-07-16",1857.43,1857.43,1857.43,1857.43,0],["2015-07-17",1857.43,1857.43,1857.43,1857.43,0],["2015-07-20",1857.43,1857.43,1857.43,1857.43,0],["2015-07-21",1857.43,1857.43,1857.43,1857.43,0],["2015-07-22",1857.43,1857.43,1857.43,1857.43,0],["2015-07-23",1857.43,1857.43,1857.43,1857.43,0],["2015-07-24",1857.43,1857.43,1857.43,1857.43,0],["2015-07-27",1857.43,1857.43,1857.43,1857.43,0],["2015-07-28",1857.43,1857.43,1857.43,1857.43,0],["2015-07-29",1857.43,1857.43,1857.43,1857.43,0],["2015-07-30",1857.43,1857.43,1857.43,1857.43,0],["2015-07-31",1857.43,1857.43,1857.43,1857.43,0],["2015-08-03",1857.43,1857.43,1857.43,1857.43,0],["2015-08-04",1857.43,1857.43,1857.43,1857.43,0],["2015-08-05",1857.43,1857.43,1857.43,1857.43,0],["2015-08-06",1857.43,1857.43,1857.43,1857.43,0],["2015-08-07",1857.43,1857.43,1857.43,1857.43,0],["2015-08-10",1857.43,1857.43,1857.43,1857.43,0],["2015-08-11",1857.43,1857.43,1857.43,1857.43,0],["2015-08-12",1857.43,1857.43,1857.43,1857.43,0],["2015-08-13",1857.43,1857.43,1857.43,1857.43,0],["2015-08-14",1857.43,1857.43,1857.43,1857.43,0],["2015-08-17",1857.43,1857.43,1857.43,1857.43,0],["2015-08-18",1857.43,1857.43,1857.43,1857.43,0],["2015-08-19",2167.0,2167.0,2167.0,2167.0,300],["2015-08-20",2167.0,2167.0,2167.0,2167.0,0],["2015-08-21",2167.0,2167.0,2167.0,2167.0,0],["2015-08-24",2167.0,2167.0,2167.0,2167.0,0],["2015-08-25",2167.0,2167.0,2167.0,2167.0,0],["2015-08-26",2167.0,2167.0,2167.0,2167.0,0],["2015-08-27",2167.0,2167.0,2167.0,2167.0,0],["2015-08-28",2167.0,2167.0,2167.0,2167.0,0],["2015-08-31",2167.0,2167.0,2167.0,2167.0,0],["2015-09-01",2167.0,2167.0,2167.0,2167.0,0],["2015-09-03",2167.0,2167.0,2167.0,2167.0,0],["2015-09-04",2167.0,2167.0,2167.0,2167.0,0],["2015-09-07",2167.0,2167.0,2167.0,2167.0,0],["2015-09-08",2167.0,2167.0,2167.0,2167.0,0],["2015-09-09",2167.0,2167.0,2167.0,2167.0,0],["2015-09-10",2167.0,2167.0,2167.0,2167.0,0],["2015-09-11",2167.0,2167.0,2167.0,2167.0,0],["2015-09-14",2167.0,2167.0,2167.0,2167.0,0],["2015-09-15",2167.0,2167.0,2167.0,2167.0,0],["2015-09-16",2167.0,2167.0,2167.0,2167.0,0],["2015-09-17",2167.0,2167.0,2167.0,2167.0,0],["2015-09-18",2167.0,2167.0,2167.0,2167.0,0],["2015-09-21",2167.0,2167.0,2167.0,2167.0,0],["2015-09-22",2167.0,2167.0,2167.0,2167.0,0],["2015-09-23",2167.0,2167.0,2167.0,2167.0,0],["2015-09-24",2167.0,2167.0,2167.0,2167.0,0],["2015-09-25",2167.0,2167.0,2167.0,2167.0,0],["2015-09-28",2167.0,2167.0,2167.0,2167.0,0],["2015-09-29",2167.0,2167.0,2167.0,2167.0,0],["2015-09-30",2167.0,2167.0,2167.0,2167.0,0],["2015-10-01",2167.0,2167.0,2167.0,2167.0,0],["2015-10-02",2167.0,2167.0,2167.0,2167.0,0],["2015-10-05",2167.0,2167.0,2167.0,2167.0,0],["2015-10-06",2167.0,2167.0,2167.0,2167.0,0],["2015-10-07",2167.0,2167.0,2167.0,2167.0,0],["2015-10-08",2167.0,2167.0,2167.0,2167.0,0],["2015-10-09",2167.0,2167.0,2167.0,2167.0,0],["2015-10-12",2167.0,2167.0,2167.0,2167.0,0],["2015-10-13",2167.0,2167.0,2167.0,2167.0,0],["2015-10-14",2167.0,2167.0,2167.0,2167.0,0],["2015-10-15",2167.0,2167.0,2167.0,2167.0,0],["2015-10-16",2167.0,2167.0,2167.0,2167.0,0],["2015-10-19",2167.0,2167.0,2167.0,2167.0,0],["2015-10-20",2167.0,2167.0,2167.0,2167.0,0],["2015-10-21",2167.0,2167.0,2167.0,2167.0,0],["2015-10-22",2167.0,2167.0,2167.0,2167.0,0],["2015-10-23",2167.0,2167.0,2167.0,2167.0,0],["2015-10-26",2167.0,2167.0,2167.0,2167.0,0],["2015-10-27",2167.0,2167.0,2167.0,2167.0,0],["2015-10-28",2167.0,2167.0,2167.0,2167.0,0],["2015-10-29",2167.0,2167.0,2167.0,2167.0,0],["2015-10-30",2167.0,2167.0,2167.0,2167.0,0],["2015-11-02",2167.0,2167.0,2167.0,2167.0,0],["2015-11-03",2167.0,2167.0,2167.0,2167.0,0],["2015-11-04",2167.0,2167.0,2167.0,2167.0,0],["2015-11-05",2167.0,2167.0,2167.0,2167.0,0],["2015-11-06",2167.0,2167.0,2167.0,2167.0,0],["2015-11-09",2167.0,2167.0,2167.0,2167.0,0],["2015-11-10",2167.0,2167.0,2167.0,2167.0,0],["2015-11-11",2167.0,2167.0,2167.0,2167.0,0],["2015-11-12",2167.0,2167.0,2167.0,2167.0,0],["2015-11-13",2167.0,2167.0,2167.0,2167.0,0],["2015-11-16",2167.0,2167.0,2167.0,2167.0,0],["2015-11-17",2167.0,2167.0,2167.0,2167.0,0],["2015-11-18",2167.0,2167.0,2167.0,2167.0,0],["2015-11-19",2167.0,2167.0,2167.0,2167.0,0],["2015-11-20",2167.0,2167.0,2167.0,2167.0,0],["2015-11-23",2167.0,2167.0,2167.0,2167.0,0],["2015-11-24",2167.0,2167.0,2167.0,2167.0,0],["2015-11-25",3033.8,3033.8,3033.8,3033.8,100],["2015-11-26",3033.8,3033.8,3033.8,3033.8,8000],["2015-11-27",3033.8,3033.8,3033.8,3033.8,0],["2015-11-30",3033.8,3033.8,3033.8,3033.8,10],["2015-12-01",3033.8,3033.8,3033.8,3033.8,0],["2015-12-02",3033.8,3033.8,3033.8,3033.8,10],["2015-12-03",3033.8,3033.8,3033.8,3033.8,0],["2015-12-04",3467.21,3467.21,3467.21,3467.21,100],["2015-12-07",3467.21,3467.21,3467.21,3467.21,0],["2015-12-08",3467.21,3467.21,3467.21,3467.21,0],["2015-12-09",3467.21,3467.21,3467.21,3467.21,0],["2015-12-10",3467.21,3467.21,3467.21,3467.21,0],["2015-12-11",3467.21,3467.21,3467.21,3467.21,0],["2015-12-14",3467.21,3467.21,3467.21,3467.21,0],["2015-12-15",3467.21,3467.21,3467.21,3467.21,0],["2015-12-16",3467.21,3467.21,3467.21,3467.21,0],["2015-12-17",3467.21,3467.21,3467.21,3467.21,0],["2015-12-18",3467.21,3467.21,3467.21,3467.21,0],["2015-12-21",3467.21,3467.21,3467.21,3467.21,0],["2015-12-22",3467.21,3467.21,3467.21,3467.21,0],["2015-12-23",3467.21,3467.21,3467.21,3467.21,0],["2015-12-24",3467.21,3467.21,3467.21,3467.21,0],["2015-12-25",3467.21,3467.21,3467.21,3467.21,0],["2015-12-28",3467.21,3467.21,3467.21,3467.21,0],["2015-12-29",3467.21,3467.21,3467.21,3467.21,0],["2015-12-30",3467.21,3467.21,3467.21,3467.21,0],["2015-12-31",3467.21,3467.21,3467.21,3467.21,0],["2016-01-04",3467.21,3467.21,3467.21,3467.21,0],["2016-01-05",3467.21,3467.21,3467.21,3467.21,0],["2016-01-06",3467.21,3467.21,3467.21,3467.21,0],["2016-01-07",3467.21,3467.21,3467.21,3467.21,0],["2016-01-08",3467.21,3467.21,3467.21,3467.21,0],["2016-01-11",3467.21,3467.21,3467.21,3467.21,0],["2016-01-12",3467.21,3467.21,3467.21,3467.21,0],["2016-01-13",3467.21,3467.21,3467.21,3467.21,0],["2016-01-14",3467.21,3467.21,3467.21,3467.21,0],["2016-01-15",3467.21,3467.21,3467.21,3467.21,0],["2016-01-18",3467.21,3467.21,3467.21,3467.21,0],["2016-01-19",3467.21,3467.21,3467.21,3467.21,0],["2016-01-20",3467.21,3467.21,3467.21,3467.21,0],["2016-01-21",3467.21,3467.21,3467.21,3467.21,0],["2016-01-22",3467.21,3467.21,3467.21,3467.21,0],["2016-01-25",3467.21,3467.21,3467.21,3467.21,0],["2016-01-26",3467.21,3467.21,3467.21,3467.21,0],["2016-01-27",3467.21,3467.21,3467.21,3467.21,0],["2016-01-28",3467.21,3467.21,3467.21,3467.21,0],["2016-01-29",3467.21,3467.21,3467.21,3467.21,0],["2016-02-01",3467.21,3467.21,3467.21,3467.21,0],["2016-02-02",3467.21,3467.21,3467.21,3467.21,0],["2016-02-03",3467.21,3467.21,3467.21,3467.21,0],["2016-02-04",3467.21,3467.21,3467.21,3467.21,0],["2016-02-05",3467.21,3467.21,3467.21,3467.21,0],["2016-02-15",3467.21,3467.21,3467.21,3467.21,0],["2016-02-16",3467.21,3467.21,3467.21,3467.21,0],["2016-02-17",3467.21,3467.21,3467.21,3467.21,0],["2016-02-18",3467.21,3467.21,3467.21,3467.21,0],["2016-02-19",3467.21,3467.21,3467.21,3467.21,0],["2016-02-22",3467.21,3467.21,3467.21,3467.21,0],["2016-02-23",3467.21,3467.21,3467.21,3467.21,0],["2016-02-24",3467.21,3467.21,3467.21,3467.21,0],["2016-02-25",3467.21,3467.21,3467.21,3467.21,0],["2016-02-26",3467.21,3467.21,3467.21,3467.21,0],["2016-02-29",3467.21,3467.21,3467.21,3467.21,0],["2016-03-01",3467.21,3467.21,3467.21,3467.21,0],["2016-03-02",3467.21,3467.21,3467.21,3467.21,0],["2016-03-03",3467.21,3467.21,3467.21,3467.21,0],["2016-03-04",3467.21,3467.21,3467.21,3467.21,0],["2016-03-07",3467.21,3467.21,3467.21,3467.21,0],["2016-03-08",3467.21,3467.21,3467.21,3467.21,0],["2016-03-09",3467.21,3467.21,3467.21,3467.21,0],["2016-03-10",2105.09,2105.09,2105.09,2105.09,100],["2016-03-11",2105.09,2105.09,2105.09,2105.09,20],["2016-03-14",2105.09,2105.09,2105.09,2105.09,700],["2016-03-15",1795.52,1795.52,1795.52,1795.52,100],["2016-03-16",1795.52,1795.52,1795.52,1795.52,0],["2016-03-17",1609.77,1609.77,1609.77,1609.77,100],["2016-03-18",1609.77,1609.77,1609.77,1609.77,0],["2016-03-21",1609.77,1609.77,1609.77,1609.77,0],["2016-03-22",1609.77,1609.77,1609.77,1609.77,0],["2016-03-23",1609.77,1609.77,1609.77,1609.77,0],["2016-03-24",1609.77,1609.77,1609.77,1609.77,0],["2016-03-25",1609.77,1609.77,1609.77,1609.77,0],["2016-03-28",1609.77,1609.77,1609.77,1609.77,0],["2016-03-29",1609.77,1609.77,1609.77,1609.77,0],["2016-03-30",1609.77,1609.77,1609.77,1609.77,0],["2016-03-31",1609.77,1609.77,1609.77,1609.77,0],["2016-04-01",1609.77,1609.77,1609.77,1609.77,0],["2016-04-04",1609.77,1609.77,1609.77,1609.77,0],["2016-04-05",1609.77,1609.77,1609.77,1609.77,0],["2016-04-06",1424.03,1609.77,1424.03,1609.77,10100],["2016-04-07",1609.77,1609.77,1609.77,1609.77,0],["2016-04-08",1609.77,1609.77,1609.77,1609.77,0],["2016-04-11",1609.77,1609.77,1609.77,1609.77,0],["2016-04-12",1609.77,1609.77,1609.77,1609.77,0],["2016-04-13",1609.77,1609.77,1609.77,1609.77,0],["2016-04-14",1609.77,1609.77,1609.77,1609.77,0],["2016-04-15",1609.77,1609.77,1609.77,1609.77,0],["2016-04-19",1424.03,1424.03,1424.03,1424.03,15000],["2016-04-20",1609.77,1609.77,1609.77,1609.77,100],["2016-04-21",1609.77,1609.77,1609.77,1609.77,0],["2016-04-22",1795.52,1795.52,1609.77,1733.6,7200],["2016-04-25",1919.35,1919.35,1485.95,1485.95,12500],["2016-04-26",1671.69,1671.69,1671.69,1671.69,100],["2016-04-27",1671.69,1671.69,1671.69,1671.69,0],["2016-04-28",1485.95,1857.43,1485.95,1857.43,200],["2016-04-29",1857.43,1857.43,1857.43,1857.43,200],["2016-05-04",1857.43,1857.43,1857.43,1857.43,0],["2016-05-05",1609.77,1857.43,1609.77,1857.43,200],["2016-05-06",1733.6,1733.6,1733.6,1733.6,0],["2016-05-09",1733.6,1733.6,1733.6,1733.6,0],["2016-05-10",1857.43,1857.43,1485.95,1485.95,200],["2016-05-11",1671.69,1671.69,1671.69,1671.69,0],["2016-05-12",1671.69,1671.69,1671.69,1671.69,0],["2016-05-13",1609.77,1609.77,1609.77,1609.77,100],["2016-05-16",1609.77,1609.77,1609.77,1609.77,0],["2016-05-17",1609.77,1609.77,1609.77,1609.77,0],["2016-05-18",1424.03,1671.69,1424.03,1671.69,400],["2016-05-19",1547.86,1733.6,1547.86,1733.6,1700],["2016-05-20",1671.69,1671.69,1671.69,1671.69,0],["2016-05-23",1671.69,1671.69,1671.69,1671.69,0],["2016-05-24",1671.69,1671.69,1671.69,1671.69,0],["2016-05-25",1733.6,1733.6,1733.6,1733.6,100],["2016-05-26",1733.6,1733.6,1733.6,1733.6,0],["2016-05-27",1733.6,1733.6,1733.6,1733.6,0],["2016-05-30",1733.6,1733.6,1733.6,1733.6,0],["2016-05-31",1485.95,1485.95,1485.95,1485.95,700],["2016-06-01",1362.12,1362.12,1362.12,1362.12,100],["2016-06-02",1547.86,1547.86,1547.86,1547.86,100],["2016-06-03",1609.77,1609.77,1609.77,1609.77,100],["2016-06-06",1609.77,1609.77,1609.77,1609.77,0],["2016-06-07",1609.77,1609.77,1609.77,1609.77,0],["2016-06-08",1424.03,1424.03,1424.03,1424.03,100],["2016-06-09",1609.77,1609.77,1609.77,1609.77,100],["2016-06-10",1424.03,1424.03,1424.03,1424.03,300],["2016-06-13",1609.77,1609.77,1609.77,1609.77,100],["2016-06-14",1795.52,1795.52,1795.52,1795.52,100],["2016-06-15",1795.52,1795.52,1795.52,1795.52,0],["2016-06-16",1981.26,1981.26,1981.26,1981.26,100],["2016-06-17",1981.26,1981.26,1981.26,1981.26,0],["2016-06-20",1733.6,1733.6,1733.6,1733.6,100],["2016-06-21",1485.95,1485.95,1485.95,1485.95,500],["2016-06-22",1485.95,1485.95,1485.95,1485.95,0],["2016-06-23",1609.77,1609.77,1609.77,1609.77,200],["2016-06-24",1424.03,1424.03,1424.03,1424.03,500],["2016-06-27",1547.86,1547.86,1547.86,1547.86,100],["2016-06-28",1671.69,1671.69,1671.69,1671.69,100],["2016-06-29",1424.03,1424.03,1424.03,1424.03,3000],["2016-06-30",1362.12,1547.86,1362.12,1547.86,200],["2016-07-01",1609.77,1609.77,1609.77,1609.77,100],["2016-07-04",1485.95,1485.95,1485.95,1485.95,1000],["2016-07-05",1362.12,1609.77,1362.12,1609.77,200],["2016-07-06",1609.77,1609.77,1362.12,1362.12,500],["2016-07-07",1362.12,1547.86,1362.12,1547.86,200],["2016-07-08",1485.95,1485.95,1485.95,1485.95,0],["2016-07-11",1547.86,1547.86,1547.86,1547.86,100],["2016-07-12",1609.77,1609.77,1609.77,1609.77,100],["2016-07-13",1609.77,1609.77,1609.77,1609.77,0],["2016-07-14",1609.77,1609.77,1609.77,1609.77,0],["2016-07-15",1609.77,1609.77,1609.77,1609.77,0],["2016-07-18",1795.52,1795.52,1424.03,1424.03,200],["2016-07-19",1609.77,1609.77,1609.77,1609.77,0],["2016-07-20",1609.77,1609.77,1609.77,1609.77,0],["2016-07-21",1547.86,1547.86,1547.86,1547.86,300],["2016-07-22",1547.86,1547.86,1547.86,1547.86,0],["2016-07-25",1547.86,1547.86,1547.86,1547.86,0],["2016-07-26",1547.86,1547.86,1547.86,1547.86,0],["2016-07-27",1547.86,1547.86,1547.86,1547.86,0],["2016-07-28",1547.86,1547.86,1547.86,1547.86,0],["2016-07-29",1547.86,1547.86,1547.86,1547.86,0],["2016-08-01",1547.86,1547.86,1547.86,1547.86,0],["2016-08-02",1547.86,1547.86,1547.86,1547.86,0],["2016-08-03",1547.86,1547.86,1547.86,1547.86,0],["2016-08-04",1547.86,1547.86,1547.86,1547.86,0],["2016-08-05",1424.03,1424.03,1424.03,1424.03,100],["2016-08-08",1424.03,1424.03,1424.03,1424.03,0],["2016-08-09",1424.03,1424.03,1424.03,1424.03,0],["2016-08-10",1424.03,1424.03,1424.03,1424.03,0],["2016-08-11",1424.03,1424.03,1424.03,1424.03,0],["2016-08-12",1424.03,1424.03,1424.03,1424.03,0],["2016-08-15",1424.03,1424.03,1424.03,1424.03,0],["2016-08-16",1424.03,1424.03,1424.03,1424.03,0],["2016-08-17",1424.03,1424.03,1424.03,1424.03,0],["2016-08-18",1424.03,1424.03,1424.03,1424.03,0],["2016-08-19",1424.03,1424.03,1424.03,1424.03,0],["2016-08-22",1424.03,1424.03,1424.03,1424.03,0],["2016-08-23",1424.03,1424.03,1424.03,1424.03,0],["2016-08-24",1424.03,1424.03,1424.03,1424.03,0],["2016-08-25",1424.03,1424.03,1424.03,1424.03,0],["2016-08-26",1424.03,1424.03,1424.03,1424.03,0],["2016-08-29",1424.03,1424.03,1424.03,1424.03,0],["2016-08-30",1424.03,1424.03,1424.03,1424.03,0],["2016-08-31",1424.03,1424.03,1424.03,1424.03,0],["2016-09-01",1424.03,1424.03,1424.03,1424.03,0],["2016-09-05",1424.03,1424.03,1424.03,1424.03,0],["2016-09-06",1424.03,1424.03,1424.03,1424.03,0],["2016-09-07",1424.03,1424.03,1424.03,1424.03,0],["2016-09-08",1424.03,1424.03,1424.03,1424.03,0],["2016-09-09",1424.03,1424.03,1424.03,1424.03,0],["2016-09-12",1424.03,1424.03,1424.03,1424.03,0],["2016-09-13",1238.29,1238.29,1238.29,1238.29,100],["2016-09-14",1362.12,1362.12,1362.12,1362.12,500],["2016-09-15",1176.37,1176.37,1176.37,1176.37,100],["2016-09-16",1052.54,1052.54,1052.54,1052.54,100],["2016-09-19",1052.54,1052.54,1052.54,1052.54,0],["2016-09-20",1052.54,1052.54,1052.54,1052.54,0],["2016-09-21",1052.54,1052.54,1052.54,1052.54,0],["2016-09-22",1052.54,1052.54,1052.54,1052.54,0],["2016-09-23",928.72,928.72,928.72,928.72,100],["2016-09-26",928.72,928.72,928.72,928.72,0],["2016-09-27",1052.54,1052.54,1052.54,1052.54,100],["2016-09-28",1176.37,1176.37,1176.37,1176.37,100],["2016-09-29",1300.2,1300.2,1300.2,1300.2,100],["2016-09-30",1300.2,1300.2,1300.2,1300.2,0],["2016-10-03",1114.46,1114.46,1114.46,1114.46,100],["2016-10-04",1238.29,1238.29,1238.29,1238.29,100],["2016-10-05",1424.03,1424.03,1424.03,1424.03,100],["2016-10-06",1485.95,1485.95,1485.95,1485.95,100],["2016-10-07",1300.2,1300.2,1300.2,1300.2,100],["2016-10-10",1300.2,1300.2,1300.2,1300.2,0],["2016-10-11",1485.95,1485.95,1485.95,1485.95,100],["2016-10-12",1485.95,1485.95,1485.95,1485.95,0],["2016-10-13",1671.69,1671.69,1671.69,1671.69,100],["2016-10-14",1671.69,1671.69,1671.69,1671.69,0],["2016-10-17",1671.69,1671.69,1671.69,1671.69,0],["2016-10-18",1671.69,1671.69,1671.69,1671.69,0],["2016-10-19",1671.69,1671.69,1671.69,1671.69,0],["2016-10-20",1671.69,1671.69,1671.69,1671.69,0],["2016-10-21",1671.69,1671.69,1671.69,1671.69,0],["2016-10-24",1671.69,1671.69,1671.69,1671.69,0],["2016-10-25",1671.69,1671.69,1671.69,1671.69,0],["2016-10-26",1671.69,1671.69,1671.69,1671.69,0],["2016-10-27",1671.69,1671.69,1671.69,1671.69,0],["2016-10-28",1919.35,1919.35,1919.35,1919.35,100],["2016-10-31",2105.09,2105.09,2105.09,2105.09,100],["2016-11-01",2105.09,2105.09,2105.09,2105.09,0],["2016-11-02",2105.09,2105.09,2105.09,2105.09,0],["2016-11-03",2352.75,2352.75,2352.75,2352.75,100],["2016-11-04",2352.75,2352.75,2352.75,2352.75,0],["2016-11-07",2352.75,2352.75,2352.75,2352.75,0],["2016-11-08",2352.75,2352.75,2352.75,2352.75,0],["2016-11-09",2352.75,2352.75,2352.75,2352.75,0],["2016-11-10",2352.75,2352.75,2352.75,2352.75,0],["2016-11-11",2352.75,2352.75,2352.75,2352.75,0],["2016-11-14",2352.75,2662.32,2352.75,2662.32,200],["2016-11-15",2167.0,2167.0,2167.0,2167.0,100],["2016-11-16",2476.58,2476.58,2476.58,2476.58,100],["2016-11-17",2476.58,2476.58,2476.58,2476.58,0],["2016-11-18",2476.58,2476.58,2476.58,2476.58,0],["2016-11-21",2476.58,2476.58,2476.58,2476.58,0],["2016-11-22",2105.09,2105.09,2105.09,2105.09,100],["2016-11-23",1857.43,1857.43,1795.52,1795.52,2700],["2016-11-24",2043.17,2043.17,1547.86,1547.86,200],["2016-11-25",2043.17,2043.17,2043.17,2043.17,200],["2016-11-28",1795.52,2290.83,1795.52,2228.92,600],["2016-11-29",2290.83,2290.83,2290.83,2290.83,100],["2016-11-30",2352.75,2352.75,2352.75,2352.75,100],["2016-12-01",2476.58,2476.58,2476.58,2476.58,100],["2016-12-02",2600.4,2600.4,2600.4,2600.4,100],["2016-12-05",2786.15,2786.15,2786.15,2786.15,100],["2016-12-06",2971.89,2971.89,2971.89,2971.89,100],["2016-12-07",3281.46,3281.46,3281.46,3281.46,100],["2016-12-08",3281.46,3281.46,3281.46,3281.46,0],["2016-12-09",3281.46,3281.46,3281.46,3281.46,0],["2016-12-12",3281.46,3281.46,3281.46,3281.46,0],["2016-12-13",3343.38,3343.38,3343.38,3343.38,100],["2016-12-14",3405.29,3405.29,3405.29,3405.29,100],["2016-12-15",3405.29,3405.29,3405.29,3405.29,0],["2016-12-16",3405.29,3405.29,3405.29,3405.29,0],["2016-12-19",3405.29,3405.29,3405.29,3405.29,0],["2016-12-20",3405.29,3405.29,3405.29,3405.29,0],["2016-12-21",3405.29,3405.29,3405.29,3405.29,0],["2016-12-22",3405.29,3405.29,3405.29,3405.29,0],["2016-12-23",3529.12,3900.61,3529.12,3900.61,200],["2016-12-26",3157.63,3157.63,3157.63,3157.63,100],["2016-12-27",3591.03,3591.03,3591.03,3591.03,100],["2016-12-28",4086.35,4086.35,4086.35,4086.35,100],["2016-12-29",4643.58,4643.58,4643.58,4643.58,100],["2016-12-30",5324.64,5324.64,3962.52,3962.52,400],["2017-01-03",4953.15,4953.15,4953.15,4953.15,100],["2017-01-04",4953.15,4953.15,4953.15,4953.15,0],["2017-01-05",4953.15,4953.15,4953.15,4953.15,0],["2017-01-06",5572.29,5572.29,5572.29,5572.29,100],["2017-01-09",6067.61,6067.61,6067.61,6067.61,100],["2017-01-10",6748.67,6748.67,5200.81,5200.81,900],["2017-01-11",5386.55,5386.55,5386.55,5386.55,100],["2017-01-12",5634.21,5634.21,4581.66,4581.66,1300],["2017-01-13",5015.06,5015.06,5015.06,5015.06,100],["2017-01-16",5015.06,5015.06,5015.06,5015.06,0],["2017-01-17",5015.06,5015.06,5015.06,5015.06,0],["2017-01-18",5015.06,5015.06,5015.06,5015.06,0],["2017-01-19",5200.81,5200.81,5200.81,5200.81,100],["2017-01-20",5200.81,5200.81,5200.81,5200.81,0],["2017-01-23",5200.81,5200.81,5200.81,5200.81,0],["2017-01-24",5200.81,5200.81,5200.81,5200.81,0],["2017-01-25",5200.81,5200.81,5200.81,5200.81,0],["2017-02-02",5200.81,5200.81,5200.81,5200.81,0],["2017-02-03",5200.81,5200.81,5200.81,5200.81,0],["2017-02-06",5076.98,5076.98,5076.98,5076.98,100],["2017-02-07",5076.98,5076.98,5076.98,5076.98,0],["2017-02-08",5819.95,5819.95,4334.01,4334.01,3800],["2017-02-09",4395.92,4395.92,4395.92,4395.92,0],["2017-02-10",4395.92,4395.92,4395.92,4395.92,0],["2017-02-13",3776.78,3776.78,3776.78,3776.78,100],["2017-02-14",3219.55,3219.55,3219.55,3219.55,1000],["2017-02-15",2786.15,2786.15,2786.15,2786.15,2800],["2017-02-16",2786.15,2786.15,2786.15,2786.15,0],["2017-02-17",3157.63,3157.63,2786.15,2786.15,1100],["2017-02-20",2848.06,2848.06,2848.06,2848.06,0],["2017-02-21",3219.55,3219.55,3219.55,3219.55,100],["2017-02-22",3591.03,3591.03,3591.03,3591.03,100],["2017-02-23",3591.03,3591.03,3591.03,3591.03,0],["2017-02-24",3095.72,3095.72,3095.72,3095.72,500],["2017-02-27",3467.21,3467.21,3467.21,3467.21,100],["2017-02-28",3962.52,3962.52,3962.52,3962.52,100],["2017-03-01",3962.52,3962.52,3962.52,3962.52,0],["2017-03-02",4272.09,4272.09,3405.29,3405.29,300],["2017-03-03",3157.63,3157.63,3157.63,3157.63,100],["2017-03-06",3591.03,3591.03,3591.03,3591.03,100],["2017-03-07",4086.35,4086.35,3157.63,3157.63,200],["2017-03-08",3157.63,4148.26,3157.63,3157.63,1200],["2017-03-09",2786.15,2786.15,2786.15,2786.15,100],["2017-03-10",2414.66,2414.66,2414.66,2414.66,100],["2017-03-13",2167.0,2167.0,2167.0,2167.0,100],["2017-03-14",2043.17,2043.17,2043.17,2043.17,100],["2017-03-15",1919.35,2290.83,1919.35,2290.83,200],["2017-03-16",2105.09,2105.09,2105.09,2105.09,0],["2017-03-17",1919.35,2414.66,1919.35,2414.66,500],["2017-03-20",2043.17,2043.17,2043.17,2043.17,100],["2017-03-21",2290.83,2290.83,2290.83,2290.83,10100],["2017-03-22",2105.09,2105.09,2043.17,2043.17,6000],["2017-03-23",1981.26,1981.26,1981.26,1981.26,1000],["2017-03-24",2228.92,2228.92,2105.09,2105.09,1100],["2017-03-27",1981.26,2352.75,1981.26,2105.09,1800],["2017-03-28",2105.09,2414.66,1981.26,2352.75,10700],["2017-03-29",2290.83,2290.83,2290.83,2290.83,500],["2017-03-30",2414.66,2600.4,2414.66,2600.4,600],["2017-03-31",2786.15,2786.15,2786.15,2786.15,200],["2017-04-03",2971.89,2971.89,2414.66,2414.66,3300],["2017-04-04",2724.23,2724.23,2724.23,2724.23,100],["2017-04-05",2786.15,2786.15,2476.58,2476.58,1300],["2017-04-07",2414.66,2414.66,2414.66,2414.66,1700],["2017-04-10",2167.0,2414.66,2167.0,2167.0,10300],["2017-04-11",2414.66,2414.66,2167.0,2167.0,5100],["2017-04-12",2352.75,2352.75,2352.75,2352.75,700],["2017-04-13",2414.66,2414.66,2414.66,2414.66,100],["2017-04-14",2290.83,2290.83,2290.83,2290.83,300],["2017-04-17",2043.17,2043.17,2043.17,2043.17,8100],["2017-04-18",2290.83,2290.83,2043.17,2043.17,300],["2017-04-19",2290.83,2290.83,2290.83,2290.83,100],["2017-04-20",1981.26,1981.26,1981.26,1981.26,100],["2017-04-21",1857.43,1857.43,1857.43,1857.43,600],["2017-04-24",2105.09,2105.09,2105.09,2105.09,100],["2017-04-25",1795.52,1795.52,1795.52,1795.52,100],["2017-04-26",2043.17,2043.17,1919.35,1919.35,200],["2017-04-27",2043.17,2043.17,2043.17,2043.17,100],["2017-04-28",2167.0,2167.0,2167.0,2167.0,400],["2017-05-03",2167.0,2167.0,2167.0,2167.0,0],["2017-05-04",2167.0,2167.0,2167.0,2167.0,0],["2017-05-05",2167.0,2167.0,2167.0,2167.0,0],["2017-05-08",2167.0,2167.0,2167.0,2167.0,0],["2017-05-09",1857.43,1919.35,1857.43,1857.43,10000],["2017-05-10",2043.17,2043.17,2043.17,2043.17,100],["2017-05-11",1919.35,1919.35,1919.35,1919.35,7700],["2017-05-12",1919.35,1919.35,1919.35,1919.35,0],["2017-05-15",1857.43,2105.09,1857.43,2105.09,1400],["2017-05-16",2228.92,2228.92,2228.92,2228.92,100],["2017-05-17",2228.92,2228.92,2228.92,2228.92,0],["2017-05-18",2228.92,2228.92,2228.92,2228.92,0],["2017-05-19",1919.35,1919.35,1919.35,1919.35,300],["2017-05-22",2105.09,2105.09,2105.09,2105.09,100],["2017-05-23",1857.43,1857.43,1857.43,1857.43,100],["2017-05-24",2105.09,2105.09,2105.09,2105.09,100],["2017-05-25",1795.52,1795.52,1795.52,1795.52,100],["2017-05-26",1547.86,1981.26,1547.86,1981.26,1200],["2017-05-29",1981.26,1981.26,1981.26,1981.26,100],["2017-05-30",1981.26,1981.26,1981.26,1981.26,0],["2017-05-31",1795.52,1795.52,1795.52,1795.52,100],["2017-06-01",1981.26,1981.26,1609.77,1609.77,1100],["2017-06-02",1919.35,1919.35,1919.35,1919.35,3400],["2017-06-05",2043.17,2043.17,2043.17,2043.17,100],["2017-06-06",2043.17,2043.17,2043.17,2043.17,0],["2017-06-07",2105.09,2105.09,2105.09,2105.09,100],["2017-06-08",2105.09,2105.09,2105.09,2105.09,0],["2017-06-09",2105.09,2105.09,2105.09,2105.09,0],["2017-06-12",2105.09,2105.09,2105.09,2105.09,0],["2017-06-13",2105.09,2105.09,2105.09,2105.09,0],["2017-06-14",2105.09,2105.09,2105.09,2105.09,0],["2017-06-15",1857.43,1857.43,1857.43,1857.43,100],["2017-06-16",1671.69,2043.17,1671.69,2043.17,200],["2017-06-19",2043.17,2043.17,2043.17,2043.17,100],["2017-06-20",2043.17,2043.17,2043.17,2043.17,0],["2017-06-21",2043.17,2043.17,2043.17,2043.17,0],["2017-06-22",1795.52,1795.52,1795.52,1795.52,100],["2017-06-23",2043.17,2043.17,2043.17,2043.17,100],["2017-06-26",1795.52,1795.52,1795.52,1795.52,100],["2017-06-27",1609.77,1609.77,1609.77,1609.77,900],["2017-06-28",1795.52,1795.52,1671.69,1671.69,2700],["2017-06-29",1857.43,1857.43,1857.43,1857.43,100],["2017-06-30",1981.26,1981.26,1857.43,1857.43,9100],["2017-07-03",1857.43,1857.43,1857.43,1857.43,0],["2017-07-04",1857.43,1857.43,1857.43,1857.43,0],["2017-07-05",1857.43,1857.43,1857.43,1857.43,0],["2017-07-06",1857.43,1857.43,1857.43,1857.43,0],["2017-07-07",2043.17,2043.17,2043.17,2043.17,100],["2017-07-10",2043.17,2043.17,2043.17,2043.17,0],["2017-07-11",2043.17,2043.17,2043.17,2043.17,100],["2017-07-12",1981.26,1981.26,1981.26,1981.26,100],["2017-07-13",1733.6,1733.6,1733.6,1733.6,3300],["2017-07-14",1733.6,1733.6,1733.6,1733.6,0],["2017-07-17",1919.35,1919.35,1919.35,1919.35,100],["2017-07-18",1733.6,1733.6,1733.6,1733.6,5000],["2017-07-19",1919.35,1981.26,1919.35,1981.26,4500],["2017-07-20",2228.92,2228.92,1857.43,2228.92,54300],["2017-07-21",2290.83,2290.83,2290.83,2290.83,2000],["2017-07-24",2600.4,2600.4,2600.4,2600.4,15400],["2017-07-25",2971.89,2971.89,2414.66,2662.32,26400],["2017-07-26",2228.92,2600.4,2228.92,2600.4,28720],["2017-07-27",2228.92,2600.4,2228.92,2290.83,4000],["2017-07-28",2228.92,2414.66,2043.17,2414.66,4400],["2017-07-31",2043.17,2476.58,2043.17,2476.58,72600],["2017-08-01",2600.4,2724.23,2600.4,2724.23,28800],["2017-08-02",2848.06,3095.72,2848.06,3095.72,23600],["2017-08-03",3343.38,3529.12,3343.38,3343.38,18800],["2017-08-04",3838.69,3838.69,2909.98,3776.78,6600],["2017-08-07",2662.32,3095.72,2662.32,3095.72,2210],["2017-08-08",2662.32,2662.32,2352.75,2352.75,8300],["2017-08-09",2228.92,2662.32,2228.92,2662.32,18600],["2017-08-10",2476.58,2909.98,2414.66,2909.98,300],["2017-08-11",2600.4,2600.4,2600.4,2600.4,1800],["2017-08-14",2352.75,2352.75,2352.75,2352.75,100],["2017-08-15",2662.32,2662.32,2662.32,2662.32,6800],["2017-08-16",2662.32,2971.89,2662.32,2971.89,3100],["2017-08-17",2414.66,2414.66,2414.66,2414.66,100],["2017-08-18",2600.4,2600.4,2600.4,2600.4,100],["2017-08-21",2414.66,2414.66,2414.66,2414.66,100],["2017-08-22",2476.58,2476.58,2476.58,2476.58,400],["2017-08-23",2105.09,2476.58,2105.09,2476.58,900],["2017-08-24",2662.32,2662.32,2476.58,2476.58,2700],["2017-08-25",2476.58,2476.58,2476.58,2476.58,1600],["2017-08-28",2724.23,2724.23,2724.23,2724.23,100],["2017-08-29",2600.4,2600.4,2600.4,2600.4,800],["2017-08-30",2909.98,2909.98,2600.4,2662.32,800],["2017-08-31",2848.06,2848.06,2600.4,2600.4,1600],["2017-09-01",2848.06,2971.89,2848.06,2848.06,16200],["2017-09-05",3219.55,3343.38,3219.55,3281.46,14200],["2017-09-06",3529.12,3529.12,2909.98,2909.98,200],["2017-09-07",2786.15,2786.15,2786.15,2786.15,500],["2017-09-08",2600.4,2600.4,2600.4,2600.4,100],["2017-09-11",2352.75,2662.32,2352.75,2662.32,1100],["2017-09-12",2971.89,3033.8,2971.89,3033.8,200],["2017-09-13",3405.29,3405.29,3405.29,3405.29,400],["2017-09-14",3281.46,3281.46,3095.72,3095.72,4800],["2017-09-15",2848.06,2848.06,2848.06,2848.06,1700],["2017-09-18",3033.8,3033.8,2600.4,2600.4,200],["2017-09-19",2786.15,2786.15,2786.15,2786.15,5700],["2017-09-20",2848.06,2848.06,2786.15,2786.15,8700],["2017-09-21",3033.8,3033.8,2476.58,2786.15,7300],["2017-09-22",3095.72,3095.72,3095.72,3095.72,100],["2017-09-25",2662.32,2786.15,2662.32,2786.15,830],["2017-09-26",2786.15,2786.15,2786.15,2786.15,700],["2017-09-27",2786.15,2786.15,2786.15,2786.15,1000],["2017-09-28",3033.8,3033.8,3033.8,3033.8,100],["2017-09-29",3095.72,3281.46,3095.72,3281.46,10700],["2017-10-02",3405.29,3529.12,3343.38,3529.12,1000],["2017-10-03",3405.29,3838.69,3405.29,3714.86,700],["2017-10-04",4024.43,4024.43,3900.61,4024.43,800],["2017-10-05",4581.66,4581.66,4581.66,4581.66,300],["2017-10-06",5200.81,5200.81,4581.66,4581.66,830],["2017-10-09",4581.66,4581.66,4581.66,4581.66,100],["2017-10-10",5200.81,5200.81,5200.81,5200.81,100],["2017-10-11",5200.81,5200.81,5200.81,5200.81,0],["2017-10-12",5819.95,5819.95,5819.95,5819.95,100],["2017-10-13",5819.95,5819.95,5819.95,5819.95,100],["2017-10-16",5819.95,5819.95,5819.95,5819.95,100],["2017-10-17",5819.95,5819.95,5819.95,5819.95,0],["2017-10-18",5819.95,5819.95,5819.95,5819.95,0],["2017-10-19",5819.95,5819.95,5819.95,5819.95,0],["2017-10-20",5819.95,5819.95,5819.95,5819.95,0],["2017-10-23",4953.15,4953.15,4953.15,4953.15,100],["2017-10-24",4953.15,4953.15,4953.15,4953.15,0],["2017-10-25",4953.15,4953.15,4953.15,4953.15,0],["2017-10-26",4210.18,4210.18,4210.18,4210.18,3000],["2017-10-27",3591.03,3591.03,3591.03,3591.03,2900],["2017-10-30",3591.03,3591.03,3591.03,3591.03,260],["2017-10-31",3591.03,3591.03,3591.03,3591.03,0],["2017-11-01",3591.03,3591.03,3591.03,3591.03,0],["2017-11-02",4086.35,4086.35,3343.38,3343.38,1200],["2017-11-03",3467.21,3467.21,3467.21,3467.21,0],["2017-11-06",3467.21,3467.21,3467.21,3467.21,110],["2017-11-07",3467.21,3467.21,3467.21,3467.21,0],["2017-11-08",3962.52,3962.52,3962.52,3962.52,100],["2017-11-09",3962.52,3962.52,3962.52,3962.52,500],["2017-11-10",3405.29,3405.29,3405.29,3405.29,200],["2017-11-13",3095.72,3095.72,3095.72,3095.72,200],["2017-11-14",3529.12,3529.12,2662.32,2662.32,2100],["2017-11-15",2848.06,2848.06,2848.06,2848.06,500],["2017-11-16",2600.4,3219.55,2600.4,3219.55,1300],["2017-11-17",2662.32,2909.98,2662.32,2909.98,600],["2017-11-20",2909.98,2909.98,2909.98,2909.98,150],["2017-11-21",2971.89,3033.8,2909.98,2971.89,1500],["2017-11-22",3343.38,3343.38,3343.38,3343.38,100],["2017-11-23",3591.03,3591.03,3591.03,3591.03,100],["2017-11-24",4024.43,4024.43,4024.43,4024.43,100],["2017-11-27",4272.09,4272.09,4272.09,4272.09,100],["2017-11-28",4272.09,4272.09,4272.09,4272.09,0],["2017-11-29",4210.18,4210.18,4024.43,4024.43,20000],["2017-11-30",4086.35,4086.35,4086.35,4086.35,0],["2017-12-01",4086.35,4086.35,4086.35,4086.35,100],["2017-12-04",4086.35,4086.35,4086.35,4086.35,100],["2017-12-05",3591.03,3591.03,3591.03,3591.03,5500],["2017-12-06",4086.35,4086.35,4086.35,4086.35,100],["2017-12-07",4086.35,4086.35,4086.35,4086.35,0],["2017-12-08",4643.58,4643.58,4643.58,4643.58,100],["2017-12-11",4643.58,4643.58,4643.58,4643.58,0],["2017-12-12",4643.58,4643.58,4643.58,4643.58,0],["2017-12-13",4643.58,4643.58,4643.58,4643.58,0],["2017-12-14",3962.52,3962.52,3962.52,3962.52,1800],["2017-12-15",3405.29,3405.29,3405.29,3405.29,200],["2017-12-18",3405.29,3405.29,3281.46,3281.46,400],["2017-12-19",3219.55,3219.55,2848.06,3219.55,1800],["2017-12-20",2662.32,2662.32,2662.32,2662.32,600],["2017-12-21",2414.66,2414.66,2414.66,2414.66,100],["2017-12-22",2290.83,2290.83,2290.83,2290.83,100],["2017-12-25",2600.4,2600.4,2600.4,2600.4,100],["2017-12-26",2476.58,2476.58,2476.58,2476.58,500],["2017-12-27",2476.58,2476.58,2476.58,2476.58,0],["2017-12-28",2848.06,2848.06,2848.06,2848.06,3570],["2017-12-29",3219.55,3219.55,3219.55,3219.55,4100],["2018-01-02",3652.95,3652.95,3652.95,3652.95,9500],["2018-01-03",3900.61,4148.26,3900.61,4148.26,8900],["2018-01-04",4767.41,4767.41,4767.41,4767.41,22300],["2018-01-05",5448.47,5448.47,5448.47,5448.47,1800],["2018-01-08",6253.35,6253.35,4643.58,6191.44,46550],["2018-01-09",5076.98,5943.78,5076.98,5076.98,24900],["2018-01-10",4395.92,5634.21,4395.92,5634.21,28200],["2018-01-11",6191.44,6191.44,5510.38,5510.38,12710],["2018-01-12",5324.64,5572.29,5138.89,5448.47,15700],["2018-01-15",5386.55,5510.38,5386.55,5510.38,4100],["2018-01-16",5510.38,5819.95,4581.66,5696.12,8700],["2018-01-17",5634.21,5634.21,4767.41,4767.41,24300],["2018-01-18",5262.72,5819.95,5138.89,5819.95,32100],["2018-01-19",4829.32,5758.04,4829.32,5634.21,11900],["2018-01-22",4767.41,6005.69,4767.41,5881.87,14600],["2018-01-23",5758.04,5819.95,5200.81,5819.95,10100],["2018-01-24",5572.29,6005.69,5572.29,6005.69,71818],["2018-01-25",6377.18,6810.58,6191.44,6810.58,59230],["2018-01-26",7739.3,7739.3,6810.58,7615.47,47700],["2018-01-29",7429.73,7429.73,6501.01,6686.75,34910],["2018-01-30",5634.21,5634.21,5634.21,5634.21,30800],["2018-01-31",5076.98,5758.04,5076.98,5138.89,33900],["2018-02-01",5386.55,5386.55,4953.15,4953.15,15300],["2018-02-02",5015.06,5015.06,4457.84,4643.58,10000],["2018-02-05",4891.24,5076.98,4519.75,4519.75,22128],["2018-02-06",4395.92,4953.15,4334.01,4334.01,8200],["2018-02-07",4891.24,4891.24,4024.43,4024.43,14300],["2018-02-08",4086.35,4086.35,4086.35,4086.35,5600],["2018-02-09",4148.26,4643.58,4148.26,4643.58,6700],["2018-02-12",4891.24,4953.15,4581.66,4953.15,8800],["2018-02-13",5572.29,5572.29,4395.92,5448.47,4100],["2018-02-21",4457.84,5819.95,4457.84,5819.95,1100],["2018-02-22",4891.24,4953.15,4395.92,4891.24,7400],["2018-02-23",4705.49,4705.49,4395.92,4643.58,10000],["2018-02-26",4272.09,4643.58,4272.09,4334.01,4400],["2018-02-27",4395.92,4395.92,4334.01,4395.92,15800],["2018-02-28",4148.26,4395.92,4148.26,4395.92,6200],["2018-03-01",3838.69,4334.01,3838.69,4334.01,1700],["2018-03-02",4210.18,4581.66,4148.26,4457.84,4900],["2018-03-05",4457.84,4457.84,4086.35,4210.18,6900],["2018-03-06",4210.18,4210.18,4210.18,4210.18,4100],["2018-03-07",4086.35,4210.18,4086.35,4210.18,12900],["2018-03-08",4024.43,4024.43,3962.52,3962.52,8500],["2018-03-09",3900.61,3962.52,3900.61,3900.61,2800],["2018-03-12",3900.61,3900.61,3838.69,3900.61,1600],["2018-03-13",3900.61,3900.61,3838.69,3838.69,900],["2018-03-14",3714.86,3776.78,3714.86,3714.86,2300],["2018-03-15",3714.86,3714.86,3591.03,3591.03,1000],["2018-03-16",3591.03,3591.03,3157.63,3157.63,22000],["2018-03-19",3652.95,3652.95,3219.55,3219.55,11100],["2018-03-20",3281.46,3281.46,3219.55,3219.55,3300],["2018-03-21",3652.95,3652.95,3652.95,3652.95,11100],["2018-03-22",3714.86,3714.86,3405.29,3405.29,1200],["2018-03-23",3405.29,3405.29,3405.29,3405.29,300],["2018-03-26",3467.21,3467.21,3467.21,3467.21,1000],["2018-03-27",3714.86,3714.86,3714.86,3714.86,100],["2018-03-28",3714.86,3714.86,3714.86,3714.86,0],["2018-03-29",3157.63,3157.63,3157.63,3157.63,9400],["2018-03-30",3157.63,3591.03,2724.23,3591.03,11200],["2018-04-02",3219.55,3219.55,3095.72,3095.72,2900],["2018-04-03",3157.63,3157.63,3157.63,3157.63,1300],["2018-04-04",3343.38,3343.38,3343.38,3343.38,100],["2018-04-05",3095.72,3095.72,3033.8,3033.8,3900],["2018-04-06",3033.8,3095.72,3033.8,3095.72,1800],["2018-04-09",3033.8,3033.8,3033.8,3033.8,0],["2018-04-10",3033.8,3033.8,3033.8,3033.8,1700],["2018-04-11",3095.72,3095.72,3095.72,3095.72,1100],["2018-04-12",3529.12,3529.12,3095.72,3095.72,800],["2018-04-13",3157.63,3157.63,3157.63,3157.63,0],["2018-04-16",3157.63,3157.63,3157.63,3157.63,0],["2018-04-17",2909.98,2909.98,2909.98,2909.98,100],["2018-04-18",3343.38,3343.38,2971.89,2971.89,1000],["2018-04-19",3033.8,3033.8,2786.15,2909.98,12600],["2018-04-20",2662.32,3157.63,2662.32,3033.8,8100],["2018-04-23",3033.8,3033.8,3033.8,3033.8,500],["2018-04-24",2724.23,2848.06,2662.32,2848.06,9600],["2018-04-26",2848.06,2848.06,2662.32,2662.32,2100],["2018-04-27",3033.8,3033.8,2909.98,2909.98,13000],["2018-05-02",2724.23,2786.15,2724.23,2786.15,3100],["2018-05-03",2786.15,2786.15,2786.15,2786.15,100],["2018-05-04",2909.98,2909.98,2909.98,2909.98,2100],["2018-05-07",3343.38,3343.38,2971.89,2971.89,3400],["2018-05-08",2971.89,3281.46,2971.89,3095.72,4100],["2018-05-09",3157.63,3157.63,3157.63,3157.63,5100],["2018-05-10",3405.29,3405.29,3405.29,3405.29,100],["2018-05-11",3838.69,3838.69,3095.72,3095.72,5100],["2018-05-14",2848.06,2848.06,2848.06,2848.06,300],["2018-05-15",2786.15,3033.8,2786.15,3033.8,1200],["2018-05-16",2848.06,2909.98,2848.06,2909.98,1800],["2018-05-17",3033.8,3033.8,3033.8,3033.8,100],["2018-05-18",3033.8,3033.8,3033.8,3033.8,0],["2018-05-21",3343.38,3343.38,3157.63,3157.63,7400],["2018-05-22",2971.89,3343.38,2971.89,3343.38,2800],["2018-05-23",3343.38,3343.38,3343.38,3343.38,100],["2018-05-24",2971.89,2971.89,2971.89,2971.89,3000],["2018-05-25",2786.15,2909.98,2786.15,2909.98,1100],["2018-05-28",2786.15,2786.15,2786.15,2786.15,200],["2018-05-29",2786.15,2786.15,2662.32,2662.32,1100],["2018-05-30",2848.06,2848.06,2848.06,2848.06,800],["2018-05-31",2848.06,2848.06,2848.06,2848.06,0],["2018-06-01",2848.06,2848.06,2848.06,2848.06,0],["2018-06-04",2848.06,2848.06,2848.06,2848.06,0],["2018-06-05",2848.06,2848.06,2848.06,2848.06,1000],["2018-06-06",2909.98,2909.98,2848.06,2909.98,2000],["2018-06-07",2848.06,2848.06,2786.15,2786.15,2900],["2018-06-08",2909.98,2909.98,2909.98,2909.98,2400],["2018-06-11",2476.58,2476.58,2476.58,2476.58,100],["2018-06-12",2848.06,2848.06,2848.06,2848.06,200],["2018-06-13",2538.49,2538.49,2538.49,2538.49,100],["2018-06-14",2848.06,2848.06,2662.32,2662.32,10300],["2018-06-15",2786.15,2786.15,2786.15,2786.15,100],["2018-06-18",2909.98,2909.98,2909.98,2909.98,100],["2018-06-19",2476.58,2476.58,2476.58,2476.58,3000],["2018-06-20",2848.06,2848.06,2848.06,2848.06,200],["2018-06-21",3033.8,3033.8,3033.8,3033.8,100],["2018-06-22",3033.8,3033.8,3033.8,3033.8,0],["2018-06-25",2786.15,2786.15,2786.15,2786.15,2400],["2018-06-26",3033.8,3033.8,2786.15,2786.15,2100],["2018-06-27",2786.15,2786.15,2786.15,2786.15,0],["2018-06-28",2786.15,2786.15,2786.15,2786.15,0],["2018-06-29",2909.98,2909.98,2909.98,2909.98,200],["2018-07-02",2909.98,2909.98,2909.98,2909.98,0],["2018-07-03",2909.98,2909.98,2909.98,2909.98,0],["2018-07-04",3219.55,3219.55,3219.55,3219.55,100],["2018-07-05",3219.55,3219.55,3219.55,3219.55,0],["2018-07-06",3219.55,3219.55,3219.55,3219.55,0],["2018-07-09",3219.55,3219.55,3219.55,3219.55,0],["2018-07-10",3219.55,3219.55,3219.55,3219.55,0],["2018-07-11",3219.55,3219.55,3219.55,3219.55,0],["2018-07-12",2786.15,2786.15,2786.15,2786.15,200],["2018-07-13",2786.15,2786.15,2786.15,2786.15,0],["2018-07-16",2476.58,2600.4,2476.58,2600.4,3100],["2018-07-17",2476.58,2476.58,2476.58,2476.58,0],["2018-07-18",2662.32,2662.32,2662.32,2662.32,100],["2018-07-19",2662.32,2662.32,2662.32,2662.32,5000],["2018-07-20",2971.89,2971.89,2971.89,2971.89,100],["2018-07-23",2971.89,2971.89,2971.89,2971.89,0],["2018-07-24",3157.63,3157.63,3157.63,3157.63,100],["2018-07-25",2786.15,2786.15,2786.15,2786.15,10200],["2018-07-26",2786.15,2786.15,2786.15,2786.15,0],["2018-07-27",3095.72,3095.72,2786.15,2786.15,3600],["2018-07-30",3157.63,3157.63,3157.63,3157.63,100],["2018-07-31",3157.63,3157.63,3157.63,3157.63,0],["2018-08-01",2724.23,2786.15,2724.23,2786.15,2400],["2018-08-02",2538.49,3157.63,2538.49,2786.15,500],["2018-08-03",2538.49,2538.49,2538.49,2538.49,100],["2018-08-06",2724.23,2786.15,2724.23,2786.15,1400],["2018-08-07",2786.15,2786.15,2786.15,2786.15,0],["2018-08-08",2476.58,2600.4,2476.58,2600.4,2300],["2018-08-09",2600.4,2600.4,2600.4,2600.4,4200],["2018-08-10",2600.4,2600.4,2600.4,2600.4,5200],["2018-08-13",2600.4,2600.4,2600.4,2600.4,0],["2018-08-14",2476.58,2476.58,2476.58,2476.58,100],["2018-08-15",2476.58,2538.49,2476.58,2538.49,1000],["2018-08-16",2476.58,2476.58,2476.58,2476.58,0],["2018-08-17",2786.15,2786.15,2786.15,2786.15,100],["2018-08-20",2600.4,2600.4,2476.58,2476.58,300],["2018-08-21",2538.49,2538.49,2538.49,2538.49,3100],["2018-08-22",2538.49,2538.49,2538.49,2538.49,0],["2018-08-23",2476.58,2476.58,2476.58,2476.58,3000],["2018-08-24",2476.58,2476.58,2476.58,2476.58,0],["2018-08-27",2167.0,2167.0,2167.0,2167.0,1000],["2018-08-28",2476.58,2476.58,2476.58,2476.58,100],["2018-08-29",2167.0,2167.0,2167.0,2167.0,600],["2018-08-30",2476.58,2476.58,2105.09,2105.09,1600],["2018-08-31",2476.58,2476.58,2476.58,2476.58,400],["2018-09-04",2476.58,2476.58,2476.58,2476.58,0],["2018-09-05",2476.58,2476.58,2476.58,2476.58,400],["2018-09-06",2476.58,2476.58,2476.58,2476.58,0],["2018-09-07",2167.0,2167.0,2167.0,2167.0,1000],["2018-09-10",2290.83,2290.83,2290.83,2290.83,500],["2018-09-11",2290.83,2290.83,2290.83,2290.83,0],["2018-09-12",2290.83,2290.83,2290.83,2290.83,0],["2018-09-13",2290.83,2290.83,2290.83,2290.83,0],["2018-09-14",2290.83,2290.83,2290.83,2290.83,5000],["2018-09-17",2290.83,2290.83,2290.83,2290.83,0],["2018-09-18",2043.17,2043.17,1981.26,1981.26,2400],["2018-09-19",1981.26,1981.26,1981.26,1981.26,0],["2018-09-20",2228.92,2228.92,2228.92,2228.92,100],["2018-09-21",2228.92,2228.92,2228.92,2228.92,500],["2018-09-24",2414.66,2414.66,2414.66,2414.66,300],["2018-09-25",2414.66,2414.66,2414.66,2414.66,0],["2018-09-26",2476.58,2476.58,2476.58,2476.58,2300],["2018-09-27",2476.58,2476.58,2476.58,2476.58,0],["2018-09-28",2476.58,2476.58,2228.92,2228.92,500],["2018-10-01",2167.0,2228.92,2105.09,2105.09,2100],["2018-10-02",2167.0,2167.0,2167.0,2167.0,3500],["2018-10-03",2167.0,2167.0,2167.0,2167.0,2400],["2018-10-04",2167.0,2228.92,2167.0,2228.92,11900],["2018-10-05",2290.83,2290.83,2290.83,2290.83,500],["2018-10-08",2290.83,2290.83,2290.83,2290.83,0],["2018-10-09",2290.83,2290.83,2290.83,2290.83,0],["2018-10-10",2290.83,2290.83,2290.83,2290.83,100],["2018-10-11",2167.0,2167.0,1981.26,1981.26,200],["2018-10-12",1857.43,2167.0,1857.43,2167.0,1000],["2018-10-15",2228.92,2228.92,2228.92,2228.92,500],["2018-10-16",2167.0,2167.0,2167.0,2167.0,400],["2018-10-17",2167.0,2167.0,2167.0,2167.0,0],["2018-10-18",2167.0,2167.0,2167.0,2167.0,100],["2018-10-19",2167.0,2167.0,2167.0,2167.0,0],["2018-10-22",2167.0,2167.0,2167.0,2167.0,0],["2018-10-23",2290.83,2290.83,2228.92,2228.92,1300],["2018-10-24",2290.83,2290.83,2290.83,2290.83,0],["2018-10-25",2290.83,2290.83,2290.83,2290.83,0],["2018-10-26",2290.83,2290.83,2290.83,2290.83,0],["2018-10-29",2290.83,2290.83,2290.83,2290.83,0],["2018-10-30",2290.83,2290.83,2290.83,2290.83,0],["2018-10-31",2290.83,2290.83,2290.83,2290.83,0],["2018-11-01",2167.0,2167.0,1981.26,1981.26,10000],["2018-11-02",2167.0,2167.0,2167.0,2167.0,100],["2018-11-05",2414.66,2414.66,2167.0,2167.0,1800],["2018-11-06",1981.26,2167.0,1981.26,2167.0,2500],["2018-11-07",2228.92,2228.92,2228.92,2228.92,100],["2018-11-08",2167.0,2167.0,1919.35,2167.0,4900],["2018-11-09",1981.26,1981.26,1981.26,1981.26,100],["2018-11-12",2167.0,2167.0,2167.0,2167.0,100],["2018-11-13",2352.75,2352.75,1981.26,1981.26,23900],["2018-11-14",2167.0,2290.83,2167.0,2290.83,5600],["2018-11-15",2600.4,2600.4,2476.58,2600.4,17100],["2018-11-16",2971.89,2971.89,2971.89,2971.89,9800],["2018-11-19",3095.72,3405.29,3095.72,3405.29,10700],["2018-11-20",3900.61,3900.61,3900.61,3900.61,46600],["2018-11-21",4457.84,4457.84,3343.38,4024.43,74100],["2018-11-22",3591.03,4210.18,3591.03,4148.26,12100],["2018-11-23",3714.86,3714.86,3652.95,3652.95,8600],["2018-11-26",3652.95,3652.95,3652.95,3652.95,3000],["2018-11-27",3652.95,3652.95,3652.95,3652.95,2000],["2018-11-28",3652.95,3652.95,3157.63,3157.63,8900],["2018-11-29",3157.63,3281.46,3157.63,3157.63,3400],["2018-11-30",3405.29,3529.12,3405.29,3405.29,1000],["2018-12-03",3467.21,3591.03,3467.21,3591.03,7500],["2018-12-04",3652.95,3652.95,3591.03,3591.03,15100],["2018-12-05",3591.03,3591.03,3529.12,3529.12,24000],["2018-12-06",3714.86,3714.86,3652.95,3652.95,600],["2018-12-07",3591.03,3591.03,3529.12,3529.12,4000],["2018-12-10",3529.12,3591.03,3529.12,3591.03,600],["2018-12-11",3467.21,3467.21,3095.72,3095.72,16700],["2018-12-12",3157.63,3157.63,3157.63,3157.63,0],["2018-12-13",3157.63,3157.63,3157.63,3157.63,0],["2018-12-14",3343.38,3591.03,3343.38,3591.03,21600],["2018-12-17",3714.86,3714.86,3714.86,3714.86,2900],["2018-12-18",3714.86,3714.86,3714.86,3714.86,0],["2018-12-19",3714.86,3714.86,3714.86,3714.86,0],["2018-12-20",3405.29,3405.29,3405.29,3405.29,1600],["2018-12-21",3405.29,3405.29,3405.29,3405.29,0],["2018-12-24",3219.55,3219.55,3219.55,3219.55,1600],["2018-12-25",3219.55,3219.55,3219.55,3219.55,0],["2018-12-26",3219.55,3219.55,3219.55,3219.55,0],["2018-12-27",3219.55,3219.55,3219.55,3219.55,0],["2018-12-28",3219.55,3219.55,3219.55,3219.55,0],["2019-01-02",3219.55,3219.55,3219.55,3219.55,0],["2019-01-03",3219.55,3219.55,3219.55,3219.55,0],["2019-01-04",3219.55,3219.55,3219.55,3219.55,0],["2019-01-07",3405.29,3405.29,3405.29,3405.29,1500],["2019-01-08",3405.29,3405.29,3405.29,3405.29,0],["2019-01-09",3405.29,3405.29,3405.29,3405.29,0],["2019-01-10",3405.29,3652.95,3405.29,3652.95,9300],["2019-01-11",3529.12,3529.12,3529.12,3529.12,0],["2019-01-14",3405.29,3405.29,3405.29,3405.29,100],["2019-01-15",3281.46,3405.29,3281.46,3405.29,4200],["2019-01-16",3281.46,3281.46,3281.46,3281.46,0],["2019-01-17",3281.46,3281.46,3281.46,3281.46,1000],["2019-01-18",3281.46,3281.46,3281.46,3281.46,0],["2019-01-21",2909.98,2909.98,2909.98,2909.98,100],["2019-01-22",3343.38,3343.38,3343.38,3343.38,200],["2019-01-23",3343.38,3343.38,3343.38,3343.38,2700],["2019-01-24",2909.98,3343.38,2909.98,3343.38,5600],["2019-01-25",3343.38,3343.38,3343.38,3343.38,0],["2019-01-28",3157.63,3157.63,3157.63,3157.63,100],["2019-01-29",3219.55,3219.55,3219.55,3219.55,9900],["2019-01-30",3405.29,3405.29,3405.29,3405.29,1000],["2019-01-31",2971.89,2971.89,2971.89,2971.89,100],["2019-02-01",2971.89,3405.29,2971.89,3405.29,300],["2019-02-11",3219.55,3219.55,3219.55,3219.55,100],["2019-02-12",3281.46,3281.46,3281.46,3281.46,100],["2019-02-13",3405.29,3652.95,3405.29,3652.95,3000],["2019-02-14",3714.86,4024.43,3714.86,3962.52,13700],["2019-02-15",3900.61,4024.43,3838.69,3962.52,8000],["2019-02-18",3838.69,3900.61,3838.69,3900.61,9000],["2019-02-19",3900.61,3962.52,3900.61,3962.52,14900],["2019-02-20",3838.69,3838.69,3838.69,3838.69,300],["2019-02-21",3776.78,3776.78,3776.78,3776.78,5000],["2019-02-22",3219.55,3219.55,3219.55,3219.55,100],["2019-02-25",3652.95,3652.95,3467.21,3652.95,25200],["2019-02-26",4086.35,4086.35,3591.03,3591.03,300],["2019-02-27",3900.61,3900.61,3529.12,3529.12,200],["2019-02-28",3714.86,3776.78,3652.95,3776.78,45300],["2019-03-01",4086.35,4086.35,3652.95,3776.78,7000],["2019-03-04",3900.61,3900.61,3776.78,3838.69,9500],["2019-03-05",4210.18,4210.18,3838.69,3900.61,2200],["2019-03-06",3900.61,3900.61,3900.61,3900.61,5200],["2019-03-07",4272.09,4272.09,3838.69,3838.69,200],["2019-03-08",3591.03,3962.52,3591.03,3962.52,500],["2019-03-11",4086.35,4086.35,3900.61,3900.61,2100],["2019-03-12",3962.52,3962.52,3776.78,3962.52,12200],["2019-03-13",3900.61,3900.61,3900.61,3900.61,13700],["2019-03-14",3467.21,3900.61,3467.21,3900.61,9400],["2019-03-15",3467.21,4086.35,3467.21,3838.69,8400],["2019-03-18",3776.78,3838.69,3714.86,3838.69,3200],["2019-03-19",3900.61,3900.61,3838.69,3900.61,21800],["2019-03-20",3900.61,4457.84,3900.61,3962.52,9100],["2019-03-21",4148.26,4581.66,4024.43,4024.43,4600],["2019-03-22",4024.43,4024.43,3962.52,4024.43,7300],["2019-03-25",4086.35,4086.35,3962.52,3962.52,2500],["2019-03-26",3900.61,3900.61,3838.69,3838.69,4100],["2019-03-27",3900.61,4024.43,3900.61,3900.61,7500],["2019-03-28",3900.61,3900.61,3900.61,3900.61,3000],["2019-03-29",3900.61,3900.61,3900.61,3900.61,3200],["2019-04-01",3900.61,3900.61,3900.61,3900.61,1300],["2019-04-02",3776.78,4024.43,3776.78,4024.43,2100],["2019-04-03",3900.61,4086.35,3900.61,4086.35,15400],["2019-04-04",4210.18,4210.18,3900.61,4086.35,6700],["2019-04-05",4024.43,4024.43,4024.43,4024.43,23700],["2019-04-08",4210.18,4334.01,4086.35,4334.01,19200],["2019-04-09",4272.09,4395.92,4272.09,4395.92,30600],["2019-04-10",4272.09,4395.92,4272.09,4272.09,24300],["2019-04-11",4334.01,4334.01,4272.09,4272.09,6100],["2019-04-12",4210.18,4272.09,4024.43,4272.09,2300],["2019-04-16",4148.26,4334.01,4086.35,4334.01,27700],["2019-04-17",4210.18,4334.01,4086.35,4334.01,29300],["2019-04-18",4829.32,4829.32,4334.01,4829.32,35200],["2019-04-19",4829.32,5448.47,4829.32,5448.47,56600],["2019-04-22",6129.52,6191.44,5386.55,6067.61,136700],["2019-04-23",5696.12,6067.61,5262.72,5943.78,38000],["2019-04-24",5572.29,5819.95,5510.38,5758.04,30800],["2019-04-25",5819.95,5819.95,4953.15,5386.55,92900],["2019-04-26",5324.64,5696.12,5015.06,5696.12,45300],["2019-05-02",5138.89,5696.12,5138.89,5510.38,9500],["2019-05-03",5138.89,5448.47,5138.89,5262.72,14300],["2019-05-06",5448.47,5634.21,5324.64,5572.29,49000],["2019-05-07",5572.29,5696.12,5448.47,5510.38,11000],["2019-05-08",5262.72,5572.29,5262.72,5572.29,33800],["2019-05-09",5324.64,5510.38,5324.64,5324.64,8500],["2019-05-10",5262.72,5448.47,5262.72,5448.47,11700],["2019-05-13",5262.72,5696.12,5262.72,5572.29,57800],["2019-05-14",5572.29,5634.21,5448.47,5572.29,44000],["2019-05-15",5510.38,5510.38,5262.72,5448.47,35600],["2019-05-16",5386.55,5386.55,5324.64,5386.55,23800],["2019-05-17",5200.81,5634.21,5200.81,5634.21,7900],["2019-05-20",5634.21,6129.52,5572.29,6129.52,89800],["2019-05-21",5943.78,6315.27,5943.78,6067.61,51300],["2019-05-22",6067.61,6748.67,6067.61,6562.92,257800],["2019-05-23",6501.01,6996.32,6377.18,6934.41,236900],["2019-05-24",6934.41,7058.24,6562.92,6686.75,155300],["2019-05-27",6810.58,7739.3,6810.58,7739.3,224900],["2019-05-28",8048.87,8358.44,7925.04,8358.44,168800],["2019-05-29",9163.33,9410.99,8358.44,8853.76,277000],["2019-05-30",8977.58,8977.58,8048.87,8544.18,128200],["2019-05-31",8358.44,8358.44,7367.81,7367.81,120600],["2019-06-03",7615.47,8296.53,7120.15,7986.95,208300],["2019-06-04",7801.21,8544.18,7801.21,8358.44,149400],["2019-06-05",8544.18,8668.01,8234.61,8668.01,148500],["2019-06-06",8668.01,8668.01,8234.61,8234.61,39900],["2019-06-07",8420.36,8668.01,7986.95,8234.61,155900],["2019-06-10",8296.53,8358.44,8048.87,8048.87,53500],["2019-06-11",7801.21,8544.18,7801.21,8358.44,145000],["2019-06-12",8296.53,9163.33,8234.61,8668.01,180700],["2019-06-13",8544.18,8729.93,8358.44,8482.27,86600],["2019-06-14",8544.18,8606.1,8296.53,8358.44,66800],["2019-06-17",8110.78,8234.61,7986.95,8234.61,99300],["2019-06-18",8048.87,8668.01,8048.87,8606.1,208600],["2019-06-19",8606.1,9287.16,8606.1,9163.33,342500],["2019-06-20",8358.44,9410.99,8358.44,9101.41,134700],["2019-06-21",8977.58,9101.41,8420.36,8606.1,208700],["2019-06-24",8606.1,9906.3,8296.53,8606.1,118000],["2019-06-25",8358.44,8668.01,8358.44,8544.18,31800],["2019-06-26",8544.18,8729.93,8358.44,8482.27,78100],["2019-06-27",8544.18,8544.18,8358.44,8358.44,77100],["2019-06-28",8358.44,8358.44,7925.04,8172.7,184700],["2019-07-01",8048.87,8482.27,8048.87,8420.36,171000],["2019-07-02",8358.44,8482.27,8296.53,8482.27,135700],["2019-07-03",8110.78,8420.36,8110.78,8296.53,73900],["2019-07-04",8296.53,8791.84,8296.53,8544.18,138800],["2019-07-05",8482.27,8606.1,8420.36,8544.18,58700],["2019-07-08",8420.36,8482.27,8296.53,8482.27,70100],["2019-07-09",8358.44,8482.27,8296.53,8358.44,113700],["2019-07-10",8358.44,8482.27,8296.53,8482.27,116800],["2019-07-11",8482.27,9472.9,8482.27,9349.07,785900],["2019-07-12",9410.99,9472.9,9163.33,9163.33,185700],["2019-07-15",9163.33,9782.47,9163.33,9658.64,210800],["2019-07-16",9658.64,9658.64,9287.16,9534.81,167400],["2019-07-17",9349.07,9534.81,9225.24,9287.16,262200],["2019-07-18",9287.16,9287.16,8977.58,9039.5,239000],["2019-07-19",9101.41,9225.24,8915.67,8977.58,190300],["2019-07-22",9039.5,9101.41,8915.67,8915.67,103400],["2019-07-23",8915.67,9534.81,8791.84,9163.33,330700],["2019-07-24",9039.5,9349.07,9039.5,9163.33,167100],["2019-07-25",9163.33,9534.81,9039.5,9287.16,293800],["2019-07-26",9225.24,9287.16,9101.41,9101.41,56900],["2019-07-29",9039.5,9163.33,9039.5,9163.33,75700],["2019-07-30",9101.41,9163.33,8791.84,8791.84,174700],["2019-07-31",8791.84,8791.84,7925.04,8420.36,464900],["2019-08-01",8358.44,8853.76,8172.7,8668.01,136500],["2019-08-02",8606.1,8977.58,8606.1,8853.76,81700],["2019-08-05",8791.84,9163.33,8606.1,9101.41,290500],["2019-08-06",9163.33,10215.87,8668.01,10215.87,978200],["2019-08-07",10525.44,11020.76,10153.96,10339.7,270300],["2019-08-08",10215.87,10401.62,9906.3,10092.04,191500],["2019-08-09",10153.96,10153.96,9906.3,10092.04,296500],["2019-08-12",10092.04,10649.27,10030.13,10215.87,358800],["2019-08-13",10401.62,10401.62,9410.99,9906.3,281900],["2019-08-14",9906.3,10030.13,9472.9,9534.81,128800],["2019-08-15",9287.16,9782.47,8977.58,9782.47,212600],["2019-08-16",9906.3,9968.21,9658.64,9720.56,150900],["2019-08-19",9720.56,10030.13,9534.81,9782.47,141400],["2019-08-20",9782.47,10092.04,9658.64,10030.13,236000],["2019-08-21",8668.01,10092.04,8668.01,9720.56,137600],["2019-08-22",9658.64,9906.3,9596.73,9720.56,113500],["2019-08-23",9968.21,9968.21,9596.73,9658.64,105000],["2019-08-26",9720.56,9906.3,9658.64,9720.56,80500],["2019-08-27",9782.47,9844.39,9472.9,9472.9,133500],["2019-08-28",9472.9,9534.81,9287.16,9349.07,113300],["2019-08-29",9410.99,9472.9,9287.16,9410.99,152900],["2019-08-30",9658.64,9658.64,9225.24,9287.16,74400],["2019-09-03",9287.16,9906.3,8482.27,8606.1,168900],["2019-09-04",8544.18,8544.18,7677.38,8048.87,436900],["2019-09-05",8668.01,8668.01,7986.95,7986.95,61500],["2019-09-06",8048.87,8048.87,7429.73,7491.64,78300],["2019-09-09",7677.38,7677.38,6624.84,6624.84,327900],["2019-09-10",6439.1,6934.41,6191.44,6686.75,118700],["2019-09-11",6624.84,7120.15,6624.84,7058.24,64100],["2019-09-12",7058.24,7243.98,6810.58,7058.24,129700],["2019-09-13",6996.32,6996.32,6748.67,6810.58,48400],["2019-09-16",6748.67,7058.24,6748.67,6872.5,92000],["2019-09-17",6748.67,7058.24,6686.75,6996.32,128500],["2019-09-18",7120.15,7305.9,6810.58,6872.5,59100],["2019-09-19",6996.32,6996.32,6624.84,6934.41,72000],["2019-09-20",6686.75,6748.67,6624.84,6748.67,53200],["2019-09-23",6748.67,6748.67,6562.92,6562.92,29000],["2019-09-24",6562.92,6686.75,6501.01,6624.84,39300],["2019-09-25",6624.84,6686.75,6562.92,6686.75,52000],["2019-09-26",7120.15,7429.73,6748.67,6872.5,71700],["2019-09-27",6934.41,6934.41,6624.84,6810.58,81800],["2019-09-30",6748.67,6810.58,6686.75,6686.75,41500],["2019-10-01",6810.58,6996.32,6810.58,6996.32,41800],["2019-10-02",6934.41,6934.41,6810.58,6810.58,35900],["2019-10-03",6748.67,6872.5,6748.67,6872.5,37900],["2019-10-04",6872.5,6934.41,6748.67,6748.67,47800],["2019-10-07",6810.58,6872.5,6624.84,6624.84,57200],["2019-10-08",6624.84,6748.67,6624.84,6624.84,25300],["2019-10-09",6686.75,6810.58,6624.84,6624.84,11700],["2019-10-10",6748.67,6810.58,6686.75,6748.67,26400],["2019-10-11",6748.67,6748.67,6686.75,6686.75,21400],["2019-10-14",6748.67,6810.58,6624.84,6624.84,18900],["2019-10-15",6624.84,6686.75,6501.01,6501.01,34300],["2019-10-16",6501.01,6624.84,6501.01,6624.84,29100],["2019-10-17",6562.92,6624.84,6377.18,6624.84,42600],["2019-10-18",6624.84,6810.58,6501.01,6748.67,50600],["2019-10-21",6748.67,6748.67,6562.92,6686.75,20600],["2019-10-22",6562.92,6624.84,6501.01,6562.92,26700],["2019-10-23",6562.92,6624.84,6501.01,6624.84,22000],["2019-10-24",6562.92,6872.5,6562.92,6810.58,63400],["2019-10-25",6810.58,6872.5,6686.75,6748.67,49700],["2019-10-28",6810.58,7677.38,6624.84,7367.81,196500],["2019-10-29",7120.15,7429.73,6934.41,6996.32,70000],["2019-10-30",6934.41,7120.15,6872.5,6934.41,77900],["2019-10-31",6872.5,6934.41,6501.01,6748.67,58100],["2019-11-01",6562.92,7058.24,6562.92,6934.41,58500],["2019-11-04",6996.32,7058.24,6748.67,6996.32,47900],["2019-11-05",6934.41,7058.24,6810.58,6996.32,45500],["2019-11-06",6996.32,7243.98,6996.32,6996.32,31000],["2019-11-07",6996.32,7058.24,6934.41,6996.32,35900],["2019-11-08",7120.15,7182.07,6934.41,6996.32,32000],["2019-11-11",7120.15,7120.15,6872.5,6934.41,73200],["2019-11-12",6934.41,6996.32,6934.41,6996.32,17800],["2019-11-13",6996.32,7058.24,6810.58,6934.41,43500],["2019-11-14",6934.41,6996.32,6624.84,6748.67,62300],["2019-11-15",6748.67,6934.41,6748.67,6748.67,25000],["2019-11-18",6810.58,6810.58,6624.84,6624.84,35800],["2019-11-19",6624.84,6686.75,6624.84,6624.84,16200],["2019-11-20",6686.75,6686.75,6562.92,6624.84,28600],["2019-11-21",6624.84,6934.41,6624.84,6686.75,23000],["2019-11-22",6748.67,6748.67,6562.92,6562.92,18000],["2019-11-25",6562.92,6624.84,6501.01,6501.01,18800],["2019-11-26",6562.92,6562.92,6315.27,6315.27,61600],["2019-11-27",6315.27,6377.18,6191.44,6253.35,37100],["2019-11-28",6129.52,6191.44,5943.78,6067.61,36000],["2019-11-29",5881.87,6067.61,5819.95,6067.61,25500],["2019-12-02",5819.95,5819.95,5324.64,5448.47,76000],["2019-12-03",5448.47,5572.29,5448.47,5572.29,33200],["2019-12-04",5572.29,5696.12,5572.29,5696.12,16400],["2019-12-05",5634.21,5819.95,5572.29,5572.29,17700],["2019-12-06",5696.12,5696.12,5634.21,5696.12,15300],["2019-12-09",5696.12,5758.04,5696.12,5758.04,4000],["2019-12-10",5696.12,5758.04,5696.12,5696.12,6200],["2019-12-11",5758.04,5819.95,5634.21,5758.04,8600],["2019-12-12",6067.61,6067.61,5881.87,5881.87,9200],["2019-12-13",5881.87,5881.87,5696.12,5819.95,10700],["2019-12-16",5819.95,5819.95,5758.04,5819.95,4400],["2019-12-17",5634.21,5758.04,5634.21,5634.21,35300],["2019-12-18",5572.29,5758.04,5572.29,5696.12,28500],["2019-12-19",5448.47,5634.21,5448.47,5634.21,31400],["2019-12-20",5572.29,5634.21,5572.29,5572.29,26500],["2019-12-23",5572.29,5634.21,5138.89,5200.81,51600],["2019-12-24",5324.64,5448.47,5015.06,5076.98,71500],["2019-12-25",5262.72,5758.04,5262.72,5634.21,59500],["2019-12-26",5510.38,5696.12,5510.38,5572.29,12700],["2019-12-27",5634.21,5634.21,5510.38,5510.38,13400],["2019-12-30",5510.38,5572.29,5448.47,5448.47,19000],["2019-12-31",5510.38,5572.29,5448.47,5448.47,18200],["2020-01-02",5572.29,5881.87,5572.29,5572.29,14300],["2020-01-03",5510.38,5572.29,5448.47,5572.29,14700],["2020-01-06",5572.29,5572.29,5510.38,5572.29,21600],["2020-01-07",5572.29,5572.29,5510.38,5572.29,15300],["2020-01-08",5510.38,5572.29,5448.47,5448.47,12900],["2020-01-09",5510.38,5510.38,5386.55,5510.38,4500],["2020-01-10",5386.55,5386.55,5324.64,5324.64,4900],["2020-01-13",5610.35,5610.35,5349.4,5545.11,32200],["2020-01-14",5414.64,5610.35,5414.64,5610.35,12000],["2020-01-15",5675.59,5675.59,5545.11,5675.59,7400],["2020-01-16",5610.35,6001.77,5479.88,6001.77,61500],["2020-01-17",6001.77,6654.13,6001.77,6523.66,86400],["2020-01-20",7045.55,7045.55,6523.66,6654.13,59700],["2020-01-21",6523.66,6654.13,6197.48,6523.66,54400],["2020-01-22",6327.95,6458.42,5936.53,6262.71,25700],["2020-01-30",6197.48,6262.71,6001.77,6067.0,16700],["2020-01-31",5936.53,5936.53,5284.17,5479.88,53600],["2020-02-03",5218.93,5218.93,4892.75,5218.93,54700],["2020-02-04",5284.17,5545.11,5153.69,5153.69,26800],["2020-02-05",5545.11,5545.11,5284.17,5349.4,10600],["2020-02-06",5414.64,5610.35,5349.4,5610.35,28500],["2020-02-07",5479.88,5545.11,5479.88,5545.11,15900],["2020-02-10",5610.35,6001.77,5610.35,6001.77,80300],["2020-02-11",5740.82,6588.9,5740.82,6262.71,65000],["2020-02-12",6197.48,6719.37,6197.48,6654.13,159100],["2020-02-13",6849.84,6849.84,6327.95,6523.66,129600],["2020-02-14",6588.9,6654.13,6523.66,6588.9,56300],["2020-02-17",6067.0,6849.84,6067.0,6719.37,63500],["2020-02-18",6719.37,7241.26,6719.37,7110.79,117100],["2020-02-19",7176.03,8024.1,6849.84,7958.87,206500],["2020-02-20",8024.1,8154.58,7763.16,8089.34,116200],["2020-02-21",7958.87,8024.1,7632.68,7958.87,87400],["2020-02-24",7697.92,7697.92,6980.32,6980.32,105800],["2020-02-25",6915.08,7828.39,6654.13,7436.97,100500],["2020-02-26",7306.5,7436.97,7110.79,7176.03,40300],["2020-02-27",7306.5,7436.97,7045.55,7306.5,43000],["2020-02-28",7176.03,7306.5,7045.55,7241.26,38500],["2020-03-02",7241.26,7632.68,7176.03,7632.68,80700],["2020-03-03",7632.68,7828.39,7632.68,7632.68,89400],["2020-03-04",7697.92,7697.92,7045.55,7176.03,104800],["2020-03-05",7241.26,7241.26,6980.32,7176.03,53200],["2020-03-06",7045.55,7241.26,7045.55,7241.26,23600],["2020-03-09",6654.13,6654.13,6067.0,6197.48,126800],["2020-03-10",5740.82,6719.37,5740.82,6523.66,61600],["2020-03-11",6523.66,6849.84,6327.95,6393.19,17900],["2020-03-12",6197.48,6262.71,5610.35,5871.3,84900],["2020-03-13",5218.93,6001.77,5218.93,6001.77,31200],["2020-03-16",6197.48,6654.13,6132.24,6654.13,48700],["2020-03-17",6458.42,6458.42,5871.3,6132.24,179400],["2020-03-18",6197.48,6327.95,6197.48,6262.71,13800],["2020-03-19",6132.24,6132.24,6067.0,6132.24,10700],["2020-03-20",6197.48,6262.71,6132.24,6262.71,19900],["2020-03-23",6197.48,6197.48,5545.11,5871.3,43900],["2020-03-24",5740.82,6067.0,5740.82,6067.0,29400],["2020-03-25",6067.0,6197.48,6067.0,6197.48,10300],["2020-03-26",6067.0,6067.0,5871.3,5871.3,4400],["2020-03-27",5936.53,5936.53,5675.59,5806.06,17800],["2020-03-30",5414.64,5479.88,5414.64,5414.64,24600],["2020-03-31",5479.88,5545.11,5349.4,5479.88,21100],["2020-04-01",5414.64,5610.35,5414.64,5479.88,20300],["2020-04-03",5479.88,5675.59,5414.64,5675.59,20800],["2020-04-06",5675.59,6197.48,5675.59,6197.48,69600],["2020-04-07",6197.48,6197.48,5871.3,6132.24,14900],["2020-04-08",6132.24,6132.24,5871.3,6001.77,15700],["2020-04-09",5936.53,6067.0,5871.3,6001.77,24700],["2020-04-10",6132.24,6197.48,6001.77,6067.0,23600],["2020-04-13",5871.3,6067.0,5871.3,5936.53,27100],["2020-04-14",5936.53,5936.53,5871.3,5871.3,40400],["2020-04-15",5871.3,6262.71,5806.06,6067.0,34700],["2020-04-16",6132.24,6132.24,6067.0,6067.0,15900],["2020-04-17",6067.0,6915.08,6067.0,6915.08,203900],["2020-04-20",7176.03,7176.03,6523.66,6849.84,67100],["2020-04-21",6588.9,6849.84,6393.19,6393.19,52400],["2020-04-22",6262.71,6523.66,6262.71,6458.42,45600],["2020-04-23",6458.42,6523.66,6393.19,6458.42,23600],["2020-04-24",6458.42,6523.66,6327.95,6458.42,45800],["2020-04-27",6588.9,7110.79,6588.9,6849.84,124100],["2020-04-28",6980.32,6980.32,6523.66,6849.84,29700],["2020-04-29",6849.84,7045.55,6849.84,6915.08,94800],["2020-05-04",6980.32,7045.55,6784.61,6915.08,480000],["2020-05-05",6980.32,7436.97,6980.32,7241.26,143400],["2020-05-06",7306.5,7632.68,7241.26,7502.21,188300],["2020-05-07",7502.21,7502.21,7241.26,7436.97,79400],["2020-05-08",7436.97,7502.21,7176.03,7176.03,85700],["2020-05-11",7306.5,7502.21,7241.26,7371.74,74200],["2020-05-12",7371.74,7502.21,7306.5,7436.97,49600],["2020-05-13",7436.97,7828.39,7436.97,7502.21,216400],["2020-05-14",7436.97,7697.92,7371.74,7436.97,61400],["2020-05-15",7567.45,7567.45,7371.74,7371.74,63600],["2020-05-18",6784.61,7371.74,6784.61,7306.5,92700],["2020-05-19",7176.03,7371.74,7110.79,7110.79,74400],["2020-05-20",7110.79,7371.74,7110.79,7306.5,22000],["2020-05-21",7371.74,7502.21,7176.03,7306.5,89100],["2020-05-22",7241.26,7306.5,7176.03,7306.5,47200],["2020-05-25",7371.74,7632.68,7176.03,7567.45,165900],["2020-05-26",7436.97,7763.16,7436.97,7697.92,136000],["2020-05-27",7632.68,7632.68,7436.97,7436.97,43300],["2020-05-28",7436.97,7502.21,7371.74,7436.97,30000],["2020-05-29",7306.5,7436.97,7176.03,7371.74,26800],["2020-06-01",7371.74,7567.45,7306.5,7567.45,134800],["2020-06-02",7567.45,7632.68,7436.97,7502.21,206100],["2020-06-03",7567.45,7567.45,7306.5,7436.97,60900],["2020-06-04",7502.21,7632.68,7436.97,7632.68,193100],["2020-06-05",7697.92,7697.92,7502.21,7567.45,182000],["2020-06-08",7632.68,7893.63,7502.21,7763.16,221700],["2020-06-09",7893.63,8872.18,7893.63,8415.52,320000],["2020-06-10",8415.52,8415.52,8154.58,8415.52,128100],["2020-06-11",8415.52,8676.47,8415.52,8480.76,318100],["2020-06-12",8285.05,8480.76,7632.68,8480.76,161000],["2020-06-15",8219.81,8937.42,8089.34,8480.76,310400],["2020-06-16",8872.18,9133.13,8546.0,9133.13,189200],["2020-06-17",8872.18,9133.13,8806.94,9133.13,110300],["2020-06-18",9067.89,9133.13,8741.71,9067.89,112100],["2020-06-19",9133.13,9198.36,9002.65,9198.36,79000],["2020-06-22",9133.13,9263.6,8806.94,8806.94,42100],["2020-06-23",8806.94,9133.13,8741.71,9067.89,207400],["2020-06-24",9067.89,9394.07,9067.89,9263.6,159400],["2020-06-25",9133.13,9785.49,9067.89,9589.78,152900],["2020-06-26",9785.49,9915.96,9524.55,9785.49,157900],["2020-06-29",11090.22,11090.22,9524.55,9850.73,137400],["2020-06-30",9981.2,9981.2,9785.49,9915.96,148000],["2020-07-01",9981.2,10959.75,9915.96,10698.8,206900],["2020-07-02",10437.86,11807.83,10437.86,11677.35,357700],["2020-07-03",11742.59,13047.32,11416.41,12264.48,263400],["2020-07-06",12264.48,12721.14,11612.12,11612.12,107300],["2020-07-07",12134.01,12134.01,11090.22,11155.46,146900],["2020-07-08",11285.93,11873.06,11220.7,11873.06,88400],["2020-07-09",11873.06,12394.96,11416.41,11416.41,42400],["2020-07-10",11416.41,11807.83,11220.7,11351.17,104500],["2020-07-13",11351.17,11351.17,11090.22,11155.46,59100],["2020-07-14",11090.22,11546.88,10959.75,11416.41,110400],["2020-07-15",11742.59,11742.59,10959.75,11351.17,85600],["2020-07-16",11090.22,11481.64,11090.22,11481.64,79200],["2020-07-17",10683.45,11618.26,10683.45,11217.63,86100],["2020-07-20",11685.03,11751.8,11351.17,11618.26,171300],["2020-07-21",11618.26,11818.57,11417.94,11685.03,62100],["2020-07-22",11685.03,11685.03,11417.94,11685.03,91400],["2020-07-23",11417.94,11417.94,11351.17,11417.94,11200],["2020-07-24",11417.94,11417.94,10683.45,11017.31,146700],["2020-07-27",10950.54,11017.31,10416.37,10883.77,43100],["2020-07-28",10416.37,11017.31,10416.37,10883.77,15300],["2020-07-29",10683.45,10683.45,9681.88,10015.74,16500],["2020-07-30",10349.6,11351.17,10349.6,10683.45,25300],["2020-07-31",10483.14,10483.14,10416.37,10483.14,2300],["2020-08-03",10683.45,11484.71,10683.45,11351.17,58100],["2020-08-04",11351.17,11818.57,11217.63,11618.26,74000],["2020-08-05",11685.03,11818.57,11618.26,11685.03,23900],["2020-08-06",12018.89,12018.89,11685.03,11751.8,34600],["2020-08-07",11685.03,11685.03,11551.49,11618.26,65000],["2020-08-10",11618.26,11751.8,11417.94,11484.71,54700],["2020-08-11",12419.52,12419.52,11484.71,11551.49,9500],["2020-08-12",11551.49,11618.26,11217.63,11351.17,18200],["2020-08-13",11417.94,11417.94,11017.31,11417.94,14800],["2020-08-14",11551.49,11551.49,11150.86,11351.17,50400],["2020-08-17",11351.17,11351.17,11017.31,11084.08,24600],["2020-08-18",10950.54,11084.08,10750.23,11084.08,10400],["2020-08-19",11017.31,11351.17,11017.31,11217.63,34100],["2020-08-20",11351.17,11417.94,11217.63,11417.94,16100],["2020-08-21",11351.17,12152.43,11351.17,12152.43,174500],["2020-08-24",12219.2,12686.6,12219.2,12486.29,62600],["2020-08-25",12486.29,12953.69,12419.52,12419.52,80500],["2020-08-26",12486.29,12686.6,11751.8,12419.52,66800],["2020-08-27",12419.52,12953.69,12352.74,12953.69,105400],["2020-08-28",12886.92,13087.23,12820.15,12820.15,51700],["2020-08-31",12953.69,12953.69,12352.74,12352.74,89200],["2020-09-01",12352.74,12553.06,12219.2,12285.97,54400],["2020-09-03",12352.74,12686.6,12285.97,12619.83,45500],["2020-09-04",12419.52,12553.06,12285.97,12553.06,58600],["2020-09-07",12486.29,12553.06,12285.97,12285.97,18000],["2020-09-08",12419.52,12419.52,12219.2,12352.74,32600],["2020-09-09",12285.97,12553.06,12285.97,12553.06,81900],["2020-09-10",12619.83,12686.6,12486.29,12486.29,22800],["2020-09-11",12486.29,12486.29,12018.89,12219.2,51500],["2020-09-14",12219.2,12219.2,11952.11,12085.66,67200],["2020-09-15",12085.66,12085.66,11952.11,12018.89,46600],["2020-09-16",12018.89,12619.83,12018.89,12018.89,39600],["2020-09-17",12018.89,12285.97,12018.89,12152.43,15000],["2020-09-18",12085.66,12352.74,12085.66,12352.74,10600],["2020-09-21",12285.97,12486.29,12219.2,12486.29,46500],["2020-09-22",12219.2,12352.74,12219.2,12285.97,20600],["2020-09-23",12219.2,12352.74,12219.2,12285.97,9600],["2020-09-24",12285.97,12285.97,12085.66,12152.43,21200],["2020-09-25",12152.43,12419.52,12085.66,12152.43,28300],["2020-09-28",12152.43,12352.74,12152.43,12152.43,34200],["2020-09-29",12219.2,12219.2,11885.34,11952.11,123000],["2020-09-30",12152.43,12219.2,12085.66,12219.2,76400],["2020-10-01",12152.43,12553.06,12152.43,12486.29,74700],["2020-10-02",12486.29,12619.83,12352.74,12553.06,51400],["2020-10-05",12486.29,12686.6,12352.74,12686.6,18200],["2020-10-06",12686.6,12686.6,12486.29,12686.6,11900],["2020-10-07",12686.6,13220.77,12219.2,13087.23,222100],["2020-10-08",13087.23,14689.75,13020.46,14556.21,114500],["2020-10-09",14689.75,15891.64,14689.75,15223.92,67500],["2020-10-12",15090.38,15491.01,14222.35,14890.06,111700],["2020-10-13",14689.75,14890.06,14422.66,14622.98,147500],["2020-10-14",14689.75,16425.81,14689.75,16425.81,199100],["2020-10-15",16425.81,16826.44,16359.04,16826.44,134900],["2020-10-16",16826.44,16959.98,16692.9,16692.9,52300],["2020-10-19",16692.9,16759.67,14689.75,16692.9,231300],["2020-10-20",16692.9,19163.45,14222.35,15023.61,199400],["2020-10-21",14289.12,16359.04,14222.35,16359.04,159100],["2020-10-22",16692.9,17093.53,15290.69,17093.53,623800],["2020-10-23",16759.67,18696.05,16759.67,18696.05,341100],["2020-10-26",18696.05,18963.13,17694.47,17694.47,332200],["2020-10-27",18028.33,18095.1,17627.7,18028.33,121400],["2020-10-28",18028.33,18362.19,17894.79,18028.33,237300],["2020-10-29",18028.33,18028.33,15557.78,18028.33,600500],["2020-10-30",17560.93,17694.47,17494.16,17494.16,276800],["2020-11-02",17494.16,17828.01,17494.16,17694.47,4100],["2020-11-03",17627.7,17627.7,17494.16,17494.16,195500],["2020-11-04",17494.16,17694.47,16759.67,17627.7,12900],["2020-11-05",17494.16,17494.16,17360.61,17360.61,17600],["2020-11-06",17093.53,17093.53,16826.44,17026.76,5800],["2020-11-09",16959.98,17093.53,16759.67,17093.53,9100],["2020-11-10",17093.53,17093.53,15290.69,15557.78,124600],["2020-11-11",15691.32,15758.1,15624.55,15758.1,2500],["2020-11-12",15758.1,16025.18,15758.1,15758.1,1200],["2020-11-13",15958.41,17026.76,15891.64,16959.98,42800],["2020-11-16",16492.58,16959.98,16492.58,16626.13,57900],["2020-11-17",16692.9,16826.44,16692.9,16826.44,125500],["2020-11-18",17026.76,17026.76,16559.35,16692.9,586500],["2020-11-19",16826.44,16893.21,16692.9,16692.9,48800],["2020-11-20",16692.9,16826.44,16692.9,16826.44,6300],["2020-11-23",16692.9,17026.76,16692.9,16959.98,38300],["2020-11-24",16893.21,17026.76,16826.44,17026.76,24400],["2020-11-25",17026.76,18362.19,17026.76,17961.56,86200],["2020-11-26",18095.1,18295.42,17894.79,18228.64,107600],["2020-11-27",18095.1,18295.42,18028.33,18095.1,114100],["2020-11-30",18095.1,18295.42,17961.56,17961.56,80000],["2020-12-01",17961.56,18095.1,17961.56,18095.1,106400],["2020-12-02",18161.87,18295.42,18095.1,18095.1,51900],["2020-12-03",18161.87,18362.19,18095.1,18161.87,51400],["2020-12-04",18629.27,18629.27,18095.1,18228.64,33700],["2020-12-07",18228.64,18362.19,16826.44,17761.24,160500],["2020-12-08",17627.7,17627.7,17160.3,17160.3,40800],["2020-12-09",17227.07,17227.07,17026.76,17026.76,37000],["2020-12-10",17026.76,17026.76,16025.18,16692.9,105400],["2020-12-11",16626.13,16692.9,15891.64,16559.35,123200],["2020-12-14",16692.9,17026.76,16025.18,17026.76,47900],["2020-12-15",17026.76,17293.84,16759.67,17026.76,385100],["2020-12-16",17093.53,17093.53,17026.76,17093.53,108900],["2020-12-17",17093.53,17093.53,16893.21,17026.76,198400],["2020-12-18",17026.76,17026.76,16893.21,17026.76,162100],["2020-12-21",16959.98,17093.53,16893.21,17093.53,358300],["2020-12-22",17026.76,17160.3,16959.98,17093.53,1415600],["2020-12-23",17026.76,19564.08,17026.76,19497.3,1871200],["2020-12-24",19363.76,20699.19,19296.99,20098.25,1049400],["2020-12-25",19163.45,20031.48,19163.45,19897.93,658800],["2020-12-28",19764.39,19764.39,19029.9,19163.45,743600],["2020-12-29",19029.9,19163.45,18295.42,18362.19,658000],["2020-12-30",18629.27,18696.05,18095.1,18696.05,379100],["2020-12-31",18696.05,18896.36,18362.19,18362.19,298600],["2021-01-04",18696.05,18696.05,18295.42,18495.73,321300],["2021-01-05",18428.96,18495.73,18295.42,18495.73,298100],["2021-01-06",18562.5,18896.36,18495.73,18629.27,413900],["2021-01-07",18696.05,18762.82,18295.42,18362.19,515500],["2021-01-08",18696.05,19230.22,18295.42,18829.59,375500],["2021-01-11",19029.9,19096.67,18362.19,18696.05,328600],["2021-01-12",18495.73,19029.9,18362.19,18829.59,336400],["2021-01-13",18829.59,19897.93,18829.59,19029.9,298500],["2021-01-14",19163.45,19163.45,18428.96,18428.96,320300],["2021-01-15",18362.19,18428.96,17360.61,17560.93,918600],["2021-01-18",17694.47,17694.47,15691.32,16559.35,554200],["2021-01-19",16559.35,17627.7,16292.27,17627.7,365700],["2021-01-20",17026.76,17293.84,16425.81,17026.76,184300],["2021-01-21",16893.21,17360.61,16893.21,17360.61,161300],["2021-01-22",17360.61,17360.61,16826.44,16893.21,93900],["2021-01-25",17026.76,17293.84,16692.9,17093.53,101600],["2021-01-26",16959.98,16959.98,16425.81,16759.67,175600],["2021-01-27",16759.67,16959.98,16292.27,16626.13,245200],["2021-01-28",16091.95,16893.21,15357.47,16292.27,677900],["2021-01-29",16025.18,17160.3,16025.18,16626.13,124500],["2021-02-01",16893.21,17227.07,16292.27,16492.58,82700],["2021-02-02",16692.9,17160.3,16359.04,16559.35,104900],["2021-02-03",16692.9,17694.47,16626.13,17026.76,148300],["2021-02-04",17560.93,17560.93,16893.21,17494.16,72400],["2021-02-05",17427.39,17961.56,17360.61,17360.61,63200],["2021-02-08",17828.01,18028.33,17360.61,17427.39,106300],["2021-02-09",16759.67,17894.79,16759.67,17694.47,45000],["2021-02-17",17694.47,18028.33,17360.61,17828.01,20800],["2021-02-18",17961.56,17961.56,17427.39,17494.16,24600],["2021-02-19",17360.61,18428.96,17360.61,18228.64,153700],["2021-02-22",18362.19,18428.96,17894.79,18095.1,40600],["2021-02-23",17494.16,18161.87,17494.16,18095.1,45500],["2021-02-24",18028.33,18228.64,17627.7,17694.47,68000],["2021-02-25",17961.56,18095.1,17627.7,18095.1,111100],["2021-02-26",17894.79,18228.64,17894.79,18028.33,33700],["2021-03-01",18028.33,18095.1,17627.7,18028.33,76000],["2021-03-02",18028.33,18362.19,17894.79,18028.33,114600],["2021-03-03",17694.47,18028.33,17694.47,18028.33,44400],["2021-03-04",18028.33,18161.87,17360.61,18028.33,107900],["2021-03-05",17694.47,18028.33,17560.93,18028.33,56300],["2021-03-08",18028.33,18028.33,17694.47,17694.47,28300],["2021-03-09",16759.67,18228.64,16759.67,17627.7,90200],["2021-03-10",17961.56,18161.87,17360.61,17961.56,87000],["2021-03-11",17694.47,17961.56,17560.93,17894.79,27300],["2021-03-12",17894.79,17894.79,17494.16,17560.93,17000],["2021-03-15",17627.7,17627.7,17227.07,17427.39,43200],["2021-03-16",17494.16,17494.16,17360.61,17360.61,6000],["2021-03-17",17360.61,17360.61,16692.9,17093.53,27500],["2021-03-18",16692.9,17694.47,16692.9,17694.47,151100],["2021-03-19",17694.47,17894.79,17560.93,17894.79,158700],["2021-03-22",17093.53,17961.56,17093.53,17961.56,129300],["2021-03-23",17828.01,17961.56,17761.24,17961.56,50500],["2021-03-24",17828.01,17894.79,17694.47,17761.24,29700],["2021-03-25",17494.16,17761.24,17494.16,17694.47,6700],["2021-03-26",17761.24,17761.24,17560.93,17560.93,46600],["2021-03-29",17560.93,17694.47,17560.93,17627.7,10200],["2021-03-30",17560.93,17560.93,17360.61,17560.93,3900],["2021-03-31",17360.61,17494.16,17360.61,17494.16,9200],["2021-04-01",17427.39,17694.47,17360.61,17494.16,42800],["2021-04-02",17560.93,17627.7,17560.93,17627.7,25700],["2021-04-05",17627.7,17761.24,17494.16,17560.93,65900],["2021-04-06",17560.93,17560.93,16025.18,17427.39,88400],["2021-04-07",17360.61,17360.61,17293.84,17360.61,10400],["2021-04-08",17360.61,17427.39,17360.61,17360.61,800],["2021-04-09",17360.61,17494.16,17360.61,17494.16,16700],["2021-04-12",17360.61,17427.39,17360.61,17360.61,60200],["2021-04-13",17360.61,17427.39,17360.61,17360.61,37100],["2021-04-14",17293.84,17360.61,17293.84,17360.61,61200],["2021-04-15",17360.61,17427.39,17360.61,17360.61,177000],["2021-04-16",17360.61,17427.39,17360.61,17360.61,224200],["2021-04-19",17360.61,17427.39,17026.76,17360.61,147700],["2021-04-20",17360.61,17360.61,17293.84,17293.84,8500],["2021-04-22",17293.84,17427.39,17293.84,17360.61,83100],["2021-04-23",17293.84,17360.61,17293.84,17360.61,73600],["2021-04-26",17360.61,17360.61,17293.84,17360.61,42100],["2021-04-27",17360.61,17360.61,17293.84,17360.61,50300],["2021-04-28",17360.61,17360.61,17360.61,17360.61,36100],["2021-04-29",17360.61,17360.61,17293.84,17360.61,10500],["2021-05-04",17293.84,18362.19,17293.84,18295.42,37600],["2021-05-05",17961.56,17961.56,17894.79,17894.79,5600],["2021-05-06",17894.79,17894.79,17828.01,17828.01,19500],["2021-05-07",17828.01,17828.01,17627.7,17761.24,36100],["2021-05-10",17694.47,17761.24,17694.47,17694.47,20700],["2021-05-11",17627.7,17694.47,17026.76,17494.16,3500],["2021-05-12",17494.16,17494.16,17093.53,17360.61,1700],["2021-05-13",17360.61,17494.16,16692.9,16826.44,25300],["2021-05-14",17293.84,17293.84,16692.9,16692.9,15700],["2021-05-17",16559.35,16692.9,16359.04,16692.9,11400],["2021-05-18",16692.9,17227.07,16492.58,16492.58,6700],["2021-05-19",16692.9,16692.9,16425.81,16692.9,7400],["2021-05-20",16359.04,16359.04,16225.5,16225.5,4000],["2021-05-21",16091.95,16091.95,14355.89,16025.18,31300],["2021-05-24",15424.24,15424.24,15357.47,15357.47,10200],["2021-05-25",17560.93,17560.93,16359.04,16359.04,4100],["2021-05-26",15090.38,16158.72,15090.38,16091.95,2600],["2021-05-27",15758.1,15824.87,15758.1,15824.87,5300],["2021-05-28",15824.87,15824.87,15824.87,15824.87,1700],["2021-05-31",15758.1,15758.1,15357.47,15758.1,3500],["2021-06-01",15357.47,16692.9,15357.47,15357.47,2100],["2021-06-02",15357.47,15424.24,15357.47,15357.47,10100],["2021-06-03",15424.24,15424.24,15357.47,15357.47,16900],["2021-06-04",16025.18,16359.04,15557.78,16025.18,35900],["2021-06-07",16091.95,16692.9,16025.18,16626.13,28800],["2021-06-08",16626.13,16626.13,16359.04,16359.04,23300],["2021-06-09",16425.81,16626.13,16091.95,16626.13,43100],["2021-06-10",16559.35,16893.21,16359.04,16626.13,50000],["2021-06-11",16626.13,16626.13,16091.95,16626.13,54000],["2021-06-14",16626.13,16692.9,16626.13,16626.13,119300],["2021-06-15",16626.13,16893.21,16559.35,16893.21,93800],["2021-06-16",16893.21,16893.21,16759.67,16759.67,3400],["2021-06-17",16759.67,16759.67,16626.13,16692.9,43300],["2021-06-18",16626.13,16692.9,16626.13,16692.9,28800],["2021-06-21",16626.13,16692.9,16626.13,16626.13,32700],["2021-06-22",16626.13,16626.13,16359.04,16626.13,24600],["2021-06-23",16626.13,16626.13,16091.95,16425.81,25300],["2021-06-24",16626.13,16692.9,16359.04,16626.13,58300],["2021-06-25",16626.13,16626.13,16626.13,16626.13,45900],["2021-06-28",16626.13,16692.9,16626.13,16626.13,34500],["2021-06-29",16626.13,16626.13,16626.13,16626.13,42300],["2021-06-30",16626.13,16626.13,16626.13,16626.13,71400],["2021-07-01",16626.13,16626.13,16425.81,16626.13,37900],["2021-07-02",16626.13,16626.13,16626.13,16626.13,59700],["2021-07-05",16626.13,16626.13,16492.58,16492.58,52100],["2021-07-06",16626.13,16626.13,16158.72,16158.72,52200],["2021-07-07",16626.13,16626.13,16025.18,16025.18,36100],["2021-07-08",16091.95,16158.72,16091.95,16158.72,200],["2021-07-09",18495.73,18495.73,16158.72,16158.72,3700],["2021-07-12",16292.27,16292.27,16025.18,16025.18,30800],["2021-07-13",17026.76,17026.76,17026.76,17026.76,2000],["2021-07-14",16158.72,17026.76,16158.72,17026.76,5900],["2021-07-15",16158.72,16492.58,16158.72,16492.58,600],["2021-07-16",16225.5,16359.04,16225.5,16225.5,2200],["2021-07-19",16025.18,16025.18,15891.64,15891.64,5800],["2021-07-20",16025.18,16025.18,16025.18,16025.18,3200],["2021-07-21",16025.18,16025.18,16025.18,16025.18,2300],["2021-07-22",16025.18,16025.18,16025.18,16025.18,5200],["2021-07-23",16025.18,16025.18,16025.18,16025.18,5300],["2021-07-26",17293.84,17293.84,16091.95,16091.95,300],["2021-07-27",16091.95,16492.58,16091.95,16492.58,5700],["2021-07-28",16025.18,16025.18,16025.18,16025.18,7000],["2021-07-29",16025.18,16025.18,16025.18,16025.18,100],["2021-07-30",16025.18,17627.7,16025.18,16959.98,1300],["2021-08-02",16893.21,16893.21,14956.84,16692.9,5800],["2021-08-03",16692.9,16692.9,16692.9,16692.9,70200],["2021-08-04",15557.78,15624.55,15557.78,15624.55,200],["2021-08-05",15624.55,15691.32,15624.55,15691.32,1500],["2021-08-06",14890.06,16692.9,14890.06,16692.9,200],["2021-08-09",15424.24,15491.01,15424.24,15491.01,200],["2021-08-10",15491.01,15491.01,15491.01,15491.01,4200],["2021-08-11",15491.01,16292.27,15491.01,15624.55,1400],["2021-08-12",15691.32,15824.87,15691.32,15758.1,4300],["2021-08-13",14756.52,15157.15,14756.52,15157.15,3900],["2021-08-16",15357.47,15357.47,15357.47,15357.47,100],["2021-08-17",14756.52,16626.13,14756.52,16626.13,27800],["2021-08-18",16626.13,16626.13,16626.13,16626.13,1000],["2021-08-19",16025.18,16025.18,16025.18,16025.18,1000],["2021-08-20",15157.15,16091.95,15157.15,16025.18,20200],["2021-08-23",16025.18,16025.18,15958.41,16025.18,4100],["2021-08-24",15617.76,15753.57,15617.76,15617.76,3100],["2021-08-25",16907.92,16907.92,16296.79,16296.79,20800],["2021-08-26",15685.67,16636.31,15685.67,16636.31,10100],["2021-08-27",15753.57,15821.47,15753.57,15753.57,1700],["2021-08-30",16568.41,16568.41,16500.5,16500.5,200],["2021-08-31",15346.15,16636.31,15346.15,16228.89,7700],["2021-09-01",16568.41,16907.92,16568.41,16907.92,10000],["2021-09-06",16907.92,19352.44,16907.92,19352.44,373900],["2021-09-07",19691.96,20574.7,19352.44,19691.96,219500],["2021-09-08",19691.96,19691.96,19148.73,19148.73,7000],["2021-09-09",16975.83,17519.05,16568.41,16907.92,151600],["2021-09-10",16432.6,17179.54,16296.79,16636.31,35800],["2021-09-13",16975.83,17043.73,15549.86,15617.76,89900],["2021-09-14",15957.28,16636.31,15617.76,16636.31,38700],["2021-09-15",16093.09,16296.79,15617.76,16228.89,19600],["2021-09-16",16160.99,16160.99,15685.67,15685.67,21300],["2021-09-17",15889.38,15889.38,15617.76,15753.57,49800],["2021-09-20",15753.57,16160.99,15753.57,15821.47,16000],["2021-09-21",15753.57,16160.99,15617.76,15617.76,19400],["2021-09-22",15685.67,16296.79,15549.86,16228.89,58500],["2021-09-23",16228.89,16296.79,16160.99,16160.99,44900],["2021-09-24",16364.7,16636.31,15753.57,15889.38,13100],["2021-09-27",15753.57,15753.57,15481.96,15481.96,26500],["2021-09-28",15617.76,15957.28,15278.25,15957.28,47800],["2021-09-29",15957.28,16228.89,15957.28,15957.28,30000],["2021-09-30",15957.28,16228.89,15957.28,16228.89,20900],["2021-10-01",16025.18,16025.18,15957.28,16025.18,21800],["2021-10-04",16025.18,16025.18,16025.18,16025.18,18700],["2021-10-05",15414.05,16228.89,15414.05,16228.89,16600],["2021-10-06",16025.18,16296.79,16025.18,16228.89,43800],["2021-10-07",16228.89,16296.79,16025.18,16025.18,25400],["2021-10-08",16228.89,16296.79,15957.28,15957.28,24500],["2021-10-11",16228.89,16296.79,16228.89,16228.89,34100],["2021-10-12",16228.89,16296.79,16228.89,16228.89,33300],["2021-10-13",16228.89,16296.79,16160.99,16228.89,17700],["2021-10-14",16228.89,16296.79,16228.89,16296.79,45800],["2021-10-15",16228.89,16296.79,16160.99,16296.79,40400],["2021-10-18",16228.89,16432.6,16093.09,16093.09,68900],["2021-10-19",16228.89,16500.5,16228.89,16432.6,36500],["2021-10-20",16432.6,16500.5,16432.6,16500.5,9000],["2021-10-21",16432.6,16500.5,16296.79,16432.6,10600],["2021-10-22",16432.6,16500.5,15685.67,16432.6,54600],["2021-10-25",16432.6,16500.5,16432.6,16432.6,17100],["2021-10-26",14191.79,16432.6,14191.79,16432.6,19500],["2021-10-27",16432.6,16500.5,16296.79,16296.79,35900],["2021-10-28",16432.6,16500.5,16432.6,16500.5,20900],["2021-10-29",16432.6,16500.5,16432.6,16432.6,19100],["2021-11-01",16432.6,16500.5,16364.7,16364.7,43400],["2021-11-02",16432.6,16500.5,16093.09,16500.5,44900],["2021-11-03",16500.5,17994.38,16432.6,17451.15,137700],["2021-11-04",17043.73,17111.63,16907.92,16907.92,8400],["2021-11-05",16840.02,16840.02,16432.6,16500.5,5800],["2021-11-08",16500.5,16500.5,16296.79,16500.5,53700],["2021-11-09",16432.6,16568.41,16432.6,16432.6,39700],["2021-11-10",16568.41,16568.41,16432.6,16500.5,18700],["2021-11-11",18333.89,18333.89,16432.6,16432.6,22300],["2021-11-12",16500.5,16636.31,16296.79,16296.79,27900],["2021-11-15",16296.79,16432.6,16296.79,16296.79,15800],["2021-11-16",16296.79,16432.6,16160.99,16364.7,8500],["2021-11-17",16432.6,16500.5,16093.09,16500.5,23100],["2021-11-18",16432.6,16500.5,16364.7,16500.5,9700],["2021-11-19",16432.6,16568.41,16093.09,16568.41,28100],["2021-11-22",16364.7,18333.89,16228.89,16296.79,29300],["2021-11-23",15821.47,16568.41,15821.47,16500.5,27300],["2021-11-24",16636.31,18265.99,16636.31,16975.83,34900],["2021-11-25",17111.63,17111.63,16364.7,16432.6,4600],["2021-11-26",16093.09,16975.83,16093.09,16975.83,1500],["2021-11-29",17451.15,17519.05,16568.41,17111.63,16400],["2021-11-30",17519.05,17519.05,16296.79,17111.63,39300],["2021-12-01",16500.5,16636.31,16500.5,16636.31,20500],["2021-12-02",16975.83,16975.83,16907.92,16907.92,3600],["2021-12-03",16975.83,16975.83,16296.79,16636.31,6200],["2021-12-06",16296.79,16296.79,16160.99,16228.89,6100],["2021-12-07",16296.79,16636.31,16296.79,16568.41,10100],["2021-12-08",16296.79,16568.41,16228.89,16568.41,14900],["2021-12-09",16296.79,16975.83,16296.79,16975.83,6600],["2021-12-10",17247.44,17247.44,16160.99,16160.99,3100],["2021-12-13",16228.89,16975.83,16228.89,16975.83,6900],["2021-12-14",17247.44,17247.44,16975.83,17111.63,3300],["2021-12-15",16975.83,16975.83,16364.7,16500.5,34800],["2021-12-16",16568.41,16568.41,15617.76,16025.18,1800],["2021-12-17",16840.02,16840.02,16840.02,16840.02,100],["2021-12-20",16160.99,16704.21,15753.57,16636.31,8700],["2021-12-21",16296.79,16296.79,16160.99,16160.99,14500],["2021-12-22",16296.79,16432.6,16160.99,16296.79,8100],["2021-12-23",16160.99,16975.83,16093.09,16296.79,6700],["2021-12-24",16228.89,16296.79,16228.89,16296.79,600],["2021-12-27",15006.63,16296.79,15006.63,15685.67,400],["2021-12-28",15957.28,16772.12,15957.28,16772.12,7100],["2021-12-29",16296.79,16432.6,16296.79,16432.6,300],["2021-12-30",16364.7,18809.22,16364.7,18673.41,98800],["2021-12-31",18130.18,19012.93,18130.18,18809.22,73200],["2022-01-04",19012.93,21729.06,17722.76,21729.06,62800],["2022-01-05",21729.06,22611.8,19691.96,20846.32,123700],["2022-01-06",25124.23,25192.13,21864.87,23766.16,41700],["2022-01-07",27908.26,28315.68,24716.81,26482.29,67000],["2022-01-10",26957.62,28519.39,25803.26,27093.42,18900],["2022-01-11",27568.74,27840.36,23766.16,26142.78,776100],["2022-01-12",26482.29,27161.32,23562.45,23562.45,3170400],["2022-01-13",26482.29,27025.52,21796.96,21796.96,1923600],["2022-01-14",19691.96,23290.84,19691.96,20370.99,11900],["2022-01-17",19963.57,22408.09,19624.06,19624.06,7300],["2022-01-18",20914.22,20914.22,18198.09,18333.89,11700],["2022-01-19",16364.7,21593.25,16364.7,21593.25,9000],["2022-01-20",18741.31,21185.83,18741.31,21185.83,1900],["2022-01-21",19216.64,20506.8,19216.64,20506.8,17400],["2022-01-24",19148.73,21185.83,19148.73,19216.64,5700],["2022-01-25",19352.44,21050.03,19284.54,21050.03,15800],["2022-01-26",19963.57,21050.03,19420.35,19420.35,1800],["2022-01-27",19488.25,20438.9,19488.25,20438.9,5700],["2022-01-28",19420.35,20846.32,19420.35,20778.41,71600],["2022-02-07",21796.96,23426.64,21796.96,23358.74,4500],["2022-02-08",22476.0,24784.71,19624.06,24648.9,1500],["2022-02-09",24648.9,24784.71,24445.19,24445.19,800],["2022-02-10",24445.19,24784.71,22476.0,24784.71,5400],["2022-02-11",22679.71,24988.42,22679.71,24988.42,900],["2022-02-14",20778.41,24648.9,20778.41,23494.55,1800],["2022-02-15",21185.83,23087.13,21185.83,23087.13,2000],["2022-02-16",22408.09,22408.09,22408.09,22408.09,200],["2022-02-17",23630.35,23630.35,22408.09,22408.09,1500],["2022-02-18",21117.93,21457.45,21050.03,21457.45,1500],["2022-02-21",21729.06,21864.87,21729.06,21864.87,2100],["2022-02-22",21253.74,21253.74,20506.8,20506.8,600],["2022-02-23",21050.03,21729.06,21050.03,21729.06,22000],["2022-02-24",20438.9,23087.13,20438.9,22408.09,2400],["2022-02-25",22408.09,22408.09,21117.93,21185.83,4000],["2022-02-28",22068.58,22068.58,21117.93,22068.58,600],["2022-03-01",21932.77,22408.09,21253.74,21729.06,12300],["2022-03-02",21457.45,21457.45,19488.25,21185.83,2600],["2022-03-03",20438.9,21389.54,20438.9,21389.54,2200],["2022-03-04",20574.7,22000.67,20574.7,20846.32,4900],["2022-03-07",21050.03,21117.93,20982.12,21117.93,14500],["2022-03-08",21593.25,21864.87,21050.03,21117.93,5400],["2022-03-09",20438.9,22000.67,20438.9,21185.83,3300],["2022-03-10",20778.41,21661.16,20778.41,21661.16,400],["2022-03-11",20778.41,21253.74,20778.41,21253.74,5100],["2022-03-14",21050.03,21593.25,20642.61,21593.25,15000],["2022-03-15",20914.22,23087.13,20914.22,23019.22,15900],["2022-03-16",22408.09,23358.74,22408.09,23019.22,2900],["2022-03-17",23358.74,23358.74,23358.74,23358.74,100],["2022-03-18",23087.13,23087.13,20982.12,22951.32,34700],["2022-03-21",22340.19,22340.19,21253.74,21729.06,4500],["2022-03-22",21457.45,21729.06,21185.83,21729.06,1400],["2022-03-23",21525.35,22272.29,21457.45,22136.48,3600],["2022-03-24",21457.45,21525.35,21185.83,21253.74,2400],["2022-03-25",21117.93,21253.74,21050.03,21117.93,4700],["2022-03-28",23630.35,23630.35,20778.41,21185.83,9900],["2022-03-29",21729.06,23426.64,21661.16,23426.64,10900],["2022-03-30",22340.19,23087.13,21389.54,21729.06,3300],["2022-03-31",22136.48,25531.65,21185.83,22272.29,37000],["2022-04-01",23019.22,23019.22,23019.22,23019.22,100],["2022-04-04",21050.03,22408.09,21050.03,21457.45,15000],["2022-04-05",22272.29,24784.71,21593.25,22068.58,19500],["2022-04-06",22611.8,23290.84,22611.8,23290.84,3200],["2022-04-07",23087.13,24105.68,23087.13,23087.13,10500],["2022-04-08",23630.35,23766.16,23087.13,23087.13,2600],["2022-04-12",21864.87,23087.13,21864.87,23087.13,600],["2022-04-13",22883.42,23290.84,22747.61,22951.32,1300],["2022-04-14",22476.0,22476.0,21729.06,21932.77,3900],["2022-04-15",24648.9,24648.9,21729.06,21932.77,4700],["2022-04-18",22136.48,23766.16,22136.48,23087.13,236500],["2022-04-19",21389.54,23358.74,21389.54,23019.22,2800],["2022-04-20",22951.32,22951.32,22611.8,22679.71,5400],["2022-04-21",21729.06,22408.09,21729.06,22068.58,15100],["2022-04-22",20982.12,22272.29,20982.12,22272.29,3900],["2022-04-25",21457.45,21457.45,19691.96,19691.96,2700],["2022-04-26",23087.13,23087.13,20370.99,20370.99,3700],["2022-04-27",23358.74,23358.74,20438.9,22340.19,5800],["2022-04-28",22136.48,22136.48,22136.48,22136.48,100],["2022-04-29",22136.48,23087.13,22068.58,22136.48,2600],["2022-05-04",21050.03,22272.29,21050.03,22272.29,3700],["2022-05-05",21050.03,24377.29,21050.03,24377.29,70200],["2022-05-06",24309.39,24445.19,21525.35,21932.77,1284500],["2022-05-09",23698.26,25803.26,22408.09,24784.71,16900],["2022-05-10",24377.29,25463.74,23766.16,23766.16,1436400],["2022-05-11",21864.87,24309.39,21864.87,24037.77,4500],["2022-05-12",23901.97,23901.97,23901.97,23901.97,6000],["2022-05-13",20438.9,23222.93,20438.9,23222.93,5700],["2022-05-16",22000.67,22000.67,22000.67,22000.67,667200],["2022-05-17",21457.45,21457.45,21389.54,21389.54,2300],["2022-05-18",21525.35,21525.35,21525.35,21525.35,800],["2022-05-19",21321.64,21321.64,21253.74,21253.74,200],["2022-05-20",22068.58,22068.58,22068.58,22068.58,100],["2022-05-23",21321.64,21389.54,21321.64,21321.64,2300],["2022-05-24",21321.64,21321.64,21321.64,21321.64,500],["2022-05-25",21321.64,21389.54,21321.64,21321.64,1800],["2022-05-26",20642.61,21117.93,20642.61,21050.03,1100],["2022-05-27",21729.06,21729.06,21729.06,21729.06,1200],["2022-05-30",21729.06,21729.06,21729.06,21729.06,0],["2022-05-31",21729.06,21729.06,21729.06,21729.06,0],["2022-06-01",21729.06,21729.06,21729.06,21729.06,0],["2022-06-02",22000.67,22136.48,21117.93,21117.93,2700],["2022-06-03",21796.96,21796.96,21796.96,21796.96,0],["2022-06-06",19895.67,22136.48,19895.67,22136.48,300],["2022-06-07",21729.06,21729.06,21729.06,21729.06,100],["2022-06-08",21729.06,21729.06,21525.35,21525.35,900],["2022-06-09",21661.16,21864.87,20574.7,21864.87,1000],["2022-06-10",21864.87,24784.71,21864.87,22408.09,1100],["2022-06-13",22408.09,22408.09,22408.09,22408.09,600],["2022-06-14",22408.09,22408.09,21050.03,22272.29,1100],["2022-06-15",22951.32,22951.32,21050.03,21050.03,3600],["2022-06-16",21117.93,21117.93,20710.51,21050.03,800],["2022-06-17",18130.18,21593.25,18130.18,21593.25,1500],["2022-06-20",19148.73,20914.22,19012.93,19284.54,1500],["2022-06-21",19216.64,19216.64,19216.64,19216.64,0],["2022-06-22",19216.64,19216.64,19216.64,19216.64,0],["2022-06-23",17722.76,22000.67,17722.76,22000.67,2600],["2022-06-24",19216.64,22340.19,19216.64,22340.19,9700],["2022-06-27",22340.19,22340.19,22340.19,22340.19,100],["2022-06-28",22340.19,22340.19,22340.19,22340.19,100],["2022-06-29",21729.06,22204.38,21729.06,22204.38,2100],["2022-06-30",22408.09,22408.09,22408.09,22408.09,1000],["2022-07-01",22272.29,22272.29,22204.38,22204.38,3000],["2022-07-04",22204.38,22204.38,22204.38,22204.38,1000],["2022-07-05",22204.38,22204.38,22204.38,22204.38,0],["2022-07-06",19148.73,22136.48,19148.73,22136.48,1300],["2022-07-07",21661.16,21661.16,21661.16,21661.16,100],["2022-07-08",21661.16,21729.06,21185.83,21729.06,2400],["2022-07-11",23766.16,23766.16,20438.9,22408.09,900],["2022-07-12",21729.06,22408.09,21729.06,22408.09,2100],["2022-07-13",21729.06,22408.09,19691.96,22408.09,3100],["2022-07-14",20370.99,20370.99,20370.99,20370.99,100],["2022-07-15",20370.99,20370.99,20370.99,20370.99,0],["2022-07-18",20370.99,21864.87,20370.99,21864.87,200],["2022-07-19",19759.86,19827.77,19691.96,19691.96,500],["2022-07-20",20370.99,20370.99,19691.96,20031.48,14600],["2022-07-21",20099.38,20099.38,19691.96,19691.96,6300],["2022-07-22",19759.86,19759.86,19759.86,19759.86,0],["2022-07-25",19759.86,22340.19,19691.96,22340.19,5400],["2022-07-26",19895.67,21661.16,19895.67,21661.16,1700],["2022-07-27",21253.74,21253.74,21253.74,21253.74,0],["2022-07-28",21253.74,21253.74,21253.74,21253.74,0],["2022-07-29",19827.77,20370.99,19827.77,20370.99,500],["2022-08-01",20099.38,20099.38,20031.48,20099.38,3100],["2022-08-02",20099.38,20099.38,20099.38,20099.38,900],["2022-08-03",20099.38,20099.38,20099.38,20099.38,2100],["2022-08-04",20370.99,20370.99,19963.57,19963.57,2000],["2022-08-05",19759.86,20982.12,19759.86,20982.12,200],["2022-08-08",20370.99,20370.99,20370.99,20370.99,200],["2022-08-09",20370.99,20370.99,20370.99,20370.99,100],["2022-08-10",20710.51,20710.51,20710.51,20710.51,700],["2022-08-11",19827.77,20710.51,19827.77,20710.51,500],["2022-08-12",20778.41,20778.41,20167.28,20370.99,5100],["2022-08-15",20438.9,21050.03,20438.9,20438.9,2600],["2022-08-16",20438.9,20438.9,20438.9,20438.9,0],["2022-08-17",20438.9,20778.41,20438.9,20438.9,700],["2022-08-18",20235.19,20370.99,20235.19,20370.99,17100],["2022-08-19",19759.86,19759.86,19759.86,19759.86,1500],["2022-08-22",19963.57,20099.38,19827.77,19827.77,7800],["2022-08-23",19827.77,19827.77,19827.77,19827.77,2300],["2022-08-24",19827.77,19827.77,19827.77,19827.77,0],["2022-08-25",19827.77,19827.77,19827.77,19827.77,0],["2022-08-26",19895.67,19895.67,19624.06,19624.06,2000],["2022-08-29",20370.99,20370.99,20370.99,20370.99,300],["2022-08-30",20370.99,20370.99,20370.99,20370.99,100],["2022-08-31",20370.99,20370.99,20370.99,20370.99,300],["2022-09-05",20370.99,20370.99,20370.99,20370.99,300],["2022-09-06",20370.99,20370.99,20370.99,20370.99,0],["2022-09-07",19895.67,19895.67,19895.67,19895.67,1000],["2022-09-08",20370.99,20370.99,17722.76,18605.51,3900],["2022-09-09",19691.96,19691.96,19691.96,19691.96,400],["2022-09-12",17994.38,19624.06,17994.38,19216.64,900],["2022-09-13",18809.22,18877.12,18809.22,18877.12,1100],["2022-09-14",18877.12,18877.12,18877.12,18877.12,0],["2022-09-15",18877.12,18877.12,18877.12,18877.12,2500],["2022-09-16",20099.38,20370.99,19012.93,20235.19,7200],["2022-09-19",19691.96,19691.96,19691.96,19691.96,0],["2022-09-20",19963.57,22340.19,19963.57,22340.19,2600],["2022-09-21",23087.13,23087.13,23087.13,23087.13,100],["2022-09-22",23426.64,23426.64,19691.96,22340.19,9900],["2022-09-23",18062.28,22747.61,18062.28,22747.61,300],["2022-09-26",19691.96,23766.16,19691.96,20370.99,4800],["2022-09-27",19827.77,22340.19,19827.77,22340.19,1300],["2022-09-28",23698.26,23698.26,18333.89,21661.16,7900],["2022-09-29",20167.28,21729.06,20167.28,21729.06,10200],["2022-09-30",23087.13,23087.13,18741.31,18741.31,25400],["2022-10-03",22883.42,22883.42,22883.42,22883.42,0],["2022-10-04",22883.42,22883.42,22883.42,22883.42,0],["2022-10-05",19488.25,19759.86,19488.25,19488.25,700],["2022-10-06",19556.15,19556.15,19556.15,19556.15,0],["2022-10-07",19556.15,19556.15,19556.15,19556.15,0],["2022-10-10",16975.83,19691.96,16975.83,19691.96,1800],["2022-10-11",21661.16,21661.16,21661.16,21661.16,100],["2022-10-12",21661.16,21661.16,21661.16,21661.16,0],["2022-10-13",21050.03,21050.03,21050.03,21050.03,100],["2022-10-14",21050.03,21050.03,21050.03,21050.03,0],["2022-10-17",21050.03,21050.03,21050.03,21050.03,0],["2022-10-18",21050.03,21050.03,21050.03,21050.03,0],["2022-10-19",21050.03,21050.03,21050.03,21050.03,0],["2022-10-20",21050.03,21050.03,21050.03,21050.03,0],["2022-10-21",19556.15,21389.54,19556.15,21389.54,600],["2022-10-24",20370.99,20370.99,20370.99,20370.99,0],["2022-10-25",20370.99,20370.99,20370.99,20370.99,0],["2022-10-26",20370.99,20370.99,20370.99,20370.99,0],["2022-10-27",20370.99,20370.99,20370.99,20370.99,0],["2022-10-28",17654.86,20167.28,17654.86,20167.28,3100],["2022-10-31",17722.76,17722.76,17722.76,17722.76,0],["2022-11-01",17722.76,17722.76,17722.76,17722.76,0],["2022-11-02",15889.38,19012.93,15889.38,18945.02,300],["2022-11-03",17926.47,17926.47,17926.47,17926.47,0],["2022-11-04",17926.47,17926.47,17926.47,17926.47,0],["2022-11-07",17926.47,17926.47,17926.47,17926.47,0],["2022-11-08",15481.96,18333.89,15481.96,18265.99,24600],["2022-11-09",15617.76,18401.8,15617.76,18401.8,1100],["2022-11-10",18198.09,18198.09,18198.09,18198.09,3000],["2022-11-11",19556.15,19556.15,15957.28,15957.28,3900],["2022-11-14",15617.76,17586.96,15617.76,17586.96,5500],["2022-11-15",18741.31,18809.22,17654.86,17654.86,3400],["2022-11-16",18673.41,21050.03,18673.41,21050.03,3000],["2022-11-17",20099.38,20099.38,20099.38,20099.38,0],["2022-11-18",20099.38,20099.38,20099.38,20099.38,0],["2022-11-21",20982.12,20982.12,20982.12,20982.12,1000],["2022-11-22",18062.28,20982.12,17858.57,20846.32,32600],["2022-11-23",16025.18,19624.06,16025.18,19624.06,1800],["2022-11-24",18945.02,18945.02,18945.02,18945.02,0],["2022-11-25",16296.79,18945.02,16160.99,18945.02,7900],["2022-11-28",17654.86,18605.51,17654.86,18605.51,6400],["2022-11-29",18537.6,18537.6,18537.6,18537.6,0],["2022-11-30",21050.03,21050.03,21050.03,21050.03,1500],["2022-12-01",18673.41,18673.41,17926.47,17926.47,4000],["2022-12-02",16432.6,17586.96,15549.86,17586.96,17400],["2022-12-05",15889.38,15957.28,15889.38,15889.38,3600],["2022-12-06",17179.54,17179.54,17179.54,17179.54,100],["2022-12-07",15957.28,17654.86,15957.28,17654.86,10900],["2022-12-08",16296.79,17994.38,15753.57,17654.86,19100],["2022-12-09",18062.28,18062.28,18062.28,18062.28,100],["2022-12-12",18198.09,18333.89,15889.38,15889.38,21700],["2022-12-13",18333.89,18333.89,18333.89,18333.89,1500],["2022-12-14",16364.7,17994.38,16025.18,16772.12,17200],["2022-12-15",17654.86,17790.67,17654.86,17790.67,3000],["2022-12-16",17722.76,17722.76,17722.76,17722.76,0],["2022-12-19",16296.79,16772.12,15346.15,15685.67,38500],["2022-12-20",17790.67,18333.89,17790.67,18333.89,6500],["2022-12-21",16296.79,17519.05,15957.28,17519.05,10900],["2022-12-22",16907.92,16907.92,16907.92,16907.92,0],["2022-12-23",16907.92,16907.92,16907.92,16907.92,0],["2022-12-26",17586.96,17586.96,15957.28,15957.28,6200],["2022-12-27",17315.34,19691.96,17315.34,17315.34,61000],["2022-12-28",20370.99,20370.99,20370.99,20370.99,20000],["2022-12-29",22747.61,22747.61,17315.34,17654.86,33600],["2022-12-30",24445.19,24445.19,18877.12,18877.12,50000],["2023-01-03",23019.22,23019.22,23019.22,23019.22,0],["2023-01-04",19624.06,19624.06,19624.06,19624.06,100],["2023-01-05",16704.21,17654.86,16704.21,17654.86,6200],["2023-01-06",17043.73,17043.73,17043.73,17043.73,4200],["2023-01-09",17315.34,17315.34,17315.34,17315.34,400],["2023-01-10",17315.34,17315.34,16975.83,16975.83,6600],["2023-01-11",17043.73,17654.86,17043.73,17654.86,2000],["2023-01-12",19034.44,19034.44,17586.96,17659.33,500],["2023-01-13",18817.32,18817.32,18093.58,18093.58,1300],["2023-01-16",18165.95,18165.95,18165.95,18165.95,0],["2023-01-17",18093.58,18093.58,17225.09,17369.83,2000],["2023-01-18",18021.2,18021.2,18021.2,18021.2,0],["2023-01-19",16646.09,17659.33,16646.09,17369.83,1300],["2023-01-27",17369.83,17514.58,16646.09,16646.09,1600],["2023-01-30",15922.35,17369.83,15922.35,17007.96,3900],["2023-01-31",17007.96,18744.95,17007.96,17369.83,4400],["2023-02-01",18383.08,18383.08,16790.84,17007.96,3300],["2023-02-02",17007.96,17152.71,16646.09,16646.09,6600],["2023-02-03",18527.82,18527.82,16501.34,17804.08,300],["2023-02-06",16573.72,16573.72,16573.72,16573.72,200],["2023-02-07",16573.72,16573.72,16573.72,16573.72,0],["2023-02-08",17659.33,17659.33,17659.33,17659.33,100],["2023-02-09",17659.33,17659.33,17659.33,17659.33,0],["2023-02-10",17659.33,17659.33,17659.33,17659.33,0],["2023-02-13",17659.33,17659.33,17659.33,17659.33,0],["2023-02-14",17659.33,17659.33,17659.33,17659.33,0],["2023-02-15",17659.33,17659.33,17659.33,17659.33,0],["2023-02-16",17659.33,17659.33,17659.33,17659.33,0],["2023-02-17",17659.33,17659.33,17659.33,17659.33,0],["2023-02-20",17659.33,17659.33,17659.33,17659.33,0],["2023-02-21",17659.33,17659.33,17659.33,17659.33,0],["2023-02-22",17659.33,17659.33,17659.33,17659.33,100],["2023-02-23",15922.35,16284.22,15270.98,16284.22,5900],["2023-02-24",15560.48,15922.35,15560.48,15560.48,4800],["2023-02-27",15560.48,15560.48,15560.48,15560.48,0],["2023-02-28",15560.48,15560.48,14547.24,14547.24,2500],["2023-03-01",14764.36,14764.36,14764.36,14764.36,0],["2023-03-02",15198.61,15270.98,15198.61,15270.98,300],["2023-03-03",15270.98,15270.98,15270.98,15270.98,0],["2023-03-06",15270.98,15270.98,15270.98,15270.98,300],["2023-03-07",15270.98,15270.98,15270.98,15270.98,1000],["2023-03-08",14619.61,14619.61,14619.61,14619.61,1000],["2023-03-09",14619.61,14619.61,14619.61,14619.61,1700],["2023-03-10",14474.86,14474.86,13895.87,13895.87,1300],["2023-03-13",14112.99,14112.99,14112.99,14112.99,600],["2023-03-14",14112.99,14112.99,14112.99,14112.99,100],["2023-03-15",15560.48,15560.48,14112.99,14112.99,200],["2023-03-16",14836.73,14836.73,14836.73,14836.73,0],["2023-03-17",14764.36,14836.73,14764.36,14836.73,2000],["2023-03-20",14836.73,14836.73,14836.73,14836.73,0],["2023-03-21",14836.73,14836.73,14836.73,14836.73,0],["2023-03-22",14474.86,14474.86,14185.37,14185.37,2200],["2023-03-23",14474.86,14474.86,14474.86,14474.86,100],["2023-03-24",14474.86,14474.86,14474.86,14474.86,0],["2023-03-27",14474.86,14474.86,14474.86,14474.86,0],["2023-03-28",15053.86,16646.09,15053.86,16646.09,5900],["2023-03-29",15922.35,15922.35,15922.35,15922.35,0],["2023-03-30",17225.09,18310.7,15922.35,18310.7,23100],["2023-03-31",19541.06,19541.06,18817.32,19179.19,7600],["2023-04-03",17007.96,18093.58,16501.34,16646.09,44800],["2023-04-04",18817.32,18817.32,14619.61,18021.2,15300],["2023-04-05",19541.06,19541.06,14836.73,17369.83,15300],["2023-04-06",21205.67,21205.67,16428.97,18165.95,11000],["2023-04-07",21712.29,23449.28,17804.08,17804.08,18700],["2023-04-10",18600.2,18600.2,18600.2,18600.2,1200700],["2023-04-11",16501.34,17731.71,15994.72,17659.33,6600],["2023-04-12",15053.86,15270.98,15053.86,15270.98,2000],["2023-04-13",15849.97,16718.47,15849.97,16718.47,4300],["2023-04-14",16501.34,16573.72,15560.48,15560.48,3500],["2023-04-17",15922.35,15922.35,15922.35,15922.35,2100],["2023-04-18",15922.35,15922.35,15922.35,15922.35,0],["2023-04-19",15922.35,15922.35,15922.35,15922.35,200],["2023-04-20",15922.35,15922.35,15922.35,15922.35,0],["2023-04-21",16284.22,17369.83,16284.22,17369.83,2300],["2023-04-24",16790.84,16790.84,16790.84,16790.84,200],["2023-04-25",15270.98,15270.98,14764.36,14909.11,12900],["2023-04-26",16356.59,16356.59,16356.59,16356.59,100],["2023-04-27",16284.22,16284.22,14981.48,14981.48,500],["2023-04-28",15632.85,15705.23,15126.23,15415.73,3400],["2023-05-04",15632.85,15632.85,15270.98,15270.98,300],["2023-05-05",15488.1,15488.1,14764.36,14981.48,1400],["2023-05-08",14619.61,14619.61,14474.86,14474.86,600],["2023-05-09",14547.24,14547.24,14547.24,14547.24,0],["2023-05-10",14547.24,14547.24,14547.24,14547.24,0],["2023-05-11",15777.6,16139.47,14836.73,15198.61,10700],["2023-05-12",15198.61,15198.61,15198.61,15198.61,0],["2023-05-15",14909.11,16356.59,14764.36,16356.59,3200],["2023-05-16",15632.85,15705.23,15632.85,15632.85,700],["2023-05-17",15632.85,15632.85,15632.85,15632.85,0],["2023-05-18",15198.61,15198.61,14764.36,14836.73,1800],["2023-05-19",14836.73,14836.73,14619.61,14619.61,1000],["2023-05-22",16211.85,16211.85,16211.85,16211.85,100],["2023-05-23",16211.85,17007.96,16067.1,16646.09,11500],["2023-05-24",18093.58,18093.58,18093.58,18093.58,100],["2023-05-25",16646.09,17876.46,15705.23,17007.96,11400],["2023-05-26",18021.2,18021.2,18021.2,18021.2,2000],["2023-05-29",19034.44,19541.06,18093.58,18093.58,5100],["2023-05-30",18093.58,18093.58,17369.83,17586.96,1100],["2023-05-31",18093.58,18093.58,17007.96,17007.96,7200],["2023-06-01",17152.71,17369.83,17152.71,17152.71,3800],["2023-06-02",17369.83,17369.83,15270.98,17297.46,3000],["2023-06-05",16646.09,16646.09,16646.09,16646.09,200],["2023-06-06",16646.09,16646.09,16646.09,16646.09,100],["2023-06-07",16790.84,16790.84,16790.84,16790.84,900],["2023-06-08",15849.97,15849.97,15849.97,15849.97,200],["2023-06-09",17297.46,17297.46,15777.6,15777.6,3000],["2023-06-12",16501.34,16501.34,15777.6,15777.6,200],["2023-06-13",15632.85,16284.22,15632.85,16284.22,400],["2023-06-14",15343.35,15415.73,15343.35,15415.73,10400],["2023-06-15",15488.1,15488.1,15343.35,15343.35,1800],["2023-06-16",15343.35,15343.35,15343.35,15343.35,1400],["2023-06-19",14981.48,15053.86,14981.48,14981.48,3000],["2023-06-20",15126.23,15126.23,15126.23,15126.23,200],["2023-06-21",15126.23,15126.23,15053.86,15053.86,2000],["2023-06-22",15849.97,15849.97,15849.97,15849.97,100],["2023-06-23",15560.48,15560.48,15198.61,15198.61,14400],["2023-06-26",15343.35,15343.35,15198.61,15270.98,3300],["2023-06-27",15198.61,15198.61,15053.86,15126.23,4300],["2023-06-28",15126.23,15488.1,15126.23,15488.1,300],["2023-06-29",15126.23,15126.23,15126.23,15126.23,3200],["2023-06-30",15343.35,15560.48,15198.61,15198.61,6800],["2023-07-03",15126.23,15126.23,14619.61,14619.61,3400],["2023-07-04",14981.48,14981.48,14764.36,14764.36,800],["2023-07-05",15198.61,15198.61,14836.73,14909.11,9300],["2023-07-06",14981.48,14981.48,14909.11,14909.11,2100],["2023-07-07",15488.1,15632.85,15488.1,15632.85,762900],["2023-07-10",15632.85,16211.85,15560.48,16211.85,4800],["2023-07-11",15922.35,15922.35,15922.35,15922.35,200],["2023-07-12",15560.48,15560.48,15415.73,15488.1,500],["2023-07-13",15488.1,15922.35,15488.1,15922.35,2500],["2023-07-14",15849.97,15849.97,15849.97,15849.97,1800],["2023-07-17",15705.23,15849.97,15560.48,15849.97,4300],["2023-07-18",15849.97,16646.09,15849.97,15849.97,2400],["2023-07-19",16211.2,16430.27,16211.2,16430.27,1300],["2023-07-20",16357.24,16430.27,16357.24,16430.27,2200],["2023-07-21",16065.15,16065.15,15992.13,16065.15,1100],["2023-07-24",15992.13,15992.13,15261.89,15261.89,3100],["2023-07-25",15992.13,16503.29,15992.13,16503.29,2900],["2023-07-26",15407.94,15407.94,15407.94,15407.94,100],["2023-07-27",15919.1,15919.1,15919.1,15919.1,2000],["2023-07-28",15919.1,15919.1,15919.1,15919.1,7400],["2023-07-31",15919.1,15919.1,15919.1,15919.1,3100],["2023-08-01",15919.1,15919.1,15407.94,15407.94,2400],["2023-08-02",15407.94,15407.94,15407.94,15407.94,4000],["2023-08-03",15407.94,15407.94,15407.94,15407.94,0],["2023-08-04",14969.8,15188.87,14969.8,15188.87,2200],["2023-08-07",16795.38,16795.38,15919.1,16065.15,30900],["2023-08-08",16284.22,16722.36,16211.2,16284.22,17100],["2023-08-09",16065.15,17014.45,16065.15,16211.2,4800],["2023-08-10",16065.15,16138.17,16065.15,16065.15,2600],["2023-08-11",16211.2,16941.43,16211.2,16941.43,6800],["2023-08-14",16576.31,17525.62,16576.31,17525.62,26600],["2023-08-15",17160.5,17160.5,15407.94,17087.48,21300],["2023-08-16",17890.74,17890.74,17671.67,17671.67,2100],["2023-08-17",16868.41,17233.52,16795.38,16795.38,12400],["2023-08-18",16868.41,16868.41,16649.34,16795.38,17800],["2023-08-21",16868.41,16868.41,16868.41,16868.41,200],["2023-08-22",17525.62,19351.2,17525.62,19351.2,5700],["2023-08-23",21687.95,21687.95,20081.44,21687.95,22700],["2023-08-24",21541.91,21834.0,21176.79,21687.95,5700],["2023-08-25",22637.26,22637.26,20811.67,20811.67,1300],["2023-08-28",21760.98,21980.05,21541.91,21834.0,17900],["2023-08-29",21760.98,21760.98,20811.67,20811.67,10600],["2023-08-30",20884.7,21030.74,20884.7,21030.74,11400],["2023-08-31",21176.79,21614.93,20884.7,21614.93,12200],["2023-09-05",21395.86,21614.93,21395.86,21541.91,5500],["2023-09-06",21541.91,21541.91,20811.67,20884.7,7800],["2023-09-07",21176.79,21176.79,20665.62,20665.62,10200],["2023-09-08",20738.65,20811.67,20446.55,20446.55,7100],["2023-09-11",19789.34,20008.41,19789.34,20008.41,2100],["2023-09-12",19935.39,19935.39,18620.97,19716.32,4800],["2023-09-13",19351.2,19351.2,18255.85,18255.85,15300],["2023-09-14",18255.85,18986.09,18255.85,18620.97,1400],["2023-09-15",18620.97,18620.97,18620.97,18620.97,200],["2023-09-18",18620.97,18620.97,18620.97,18620.97,100],["2023-09-19",21103.77,21103.77,21103.77,21103.77,100],["2023-09-20",21468.88,21468.88,18547.95,18547.95,500],["2023-09-21",19716.32,19716.32,19716.32,19716.32,0],["2023-09-22",18986.09,18986.09,18767.02,18767.02,3000],["2023-09-25",18986.09,18986.09,18620.97,18620.97,8000],["2023-09-26",18328.88,18328.88,18328.88,18328.88,1000],["2023-09-27",17598.64,18986.09,17598.64,18986.09,1400],["2023-09-28",17963.76,17963.76,17671.67,17671.67,5100],["2023-09-29",17890.74,17890.74,17744.69,17744.69,3800],["2023-10-02",17744.69,17744.69,17744.69,17744.69,0],["2023-10-03",17671.67,17671.67,17671.67,17671.67,100],["2023-10-04",17598.64,17598.64,17598.64,17598.64,500],["2023-10-05",17890.74,17890.74,17671.67,17671.67,7500],["2023-10-06",17744.69,17744.69,17744.69,17744.69,100],["2023-10-09",17671.67,20008.41,17671.67,20008.41,2000],["2023-10-10",17525.62,18255.85,17525.62,17744.69,9200],["2023-10-11",20081.44,20081.44,18036.78,18036.78,200],["2023-10-12",19278.18,20957.72,18036.78,20957.72,7100],["2023-10-13",18255.85,18620.97,18182.83,18328.88,11100],["2023-10-16",18986.09,18986.09,18986.09,18986.09,100],["2023-10-17",18986.09,18986.09,17671.67,17671.67,2600],["2023-10-18",17671.67,17671.67,16795.38,16795.38,1900],["2023-10-19",17160.5,17160.5,17160.5,17160.5,2100],["2023-10-20",17160.5,17160.5,17160.5,17160.5,500],["2023-10-23",17160.5,17233.52,17160.5,17233.52,1100],["2023-10-24",17525.62,17525.62,17379.57,17379.57,1100],["2023-10-25",17379.57,17379.57,17379.57,17379.57,0],["2023-10-26",18255.85,18255.85,17379.57,17379.57,9400],["2023-10-27",17525.62,17525.62,17525.62,17525.62,100],["2023-10-30",17525.62,17525.62,17525.62,17525.62,3000],["2023-10-31",17525.62,18255.85,17525.62,17890.74,4200],["2023-11-01",17890.74,17890.74,17890.74,17890.74,6100],["2023-11-02",17890.74,18255.85,17890.74,18255.85,6000],["2023-11-03",18036.78,18182.83,17598.64,18036.78,3400],["2023-11-06",18255.85,18255.85,17598.64,18109.81,5300],["2023-11-07",18109.81,18109.81,18109.81,18109.81,3000],["2023-11-08",18109.81,18255.85,18109.81,18255.85,2000],["2023-11-09",18182.83,18620.97,18182.83,18620.97,6400],["2023-11-10",18036.78,18255.85,18036.78,18036.78,2900],["2023-11-13",18255.85,18255.85,17525.62,17890.74,700],["2023-11-14",17890.74,17890.74,17890.74,17890.74,2000],["2023-11-15",17890.74,18255.85,17671.67,17671.67,5100],["2023-11-16",17890.74,18255.85,17744.69,17817.71,6000],["2023-11-17",17890.74,17890.74,17890.74,17890.74,7300],["2023-11-20",17890.74,17890.74,17744.69,17890.74,2400],["2023-11-21",17890.74,18255.85,17160.5,18255.85,2500],["2023-11-22",20373.53,20373.53,18986.09,18986.09,800],["2023-11-23",19351.2,19351.2,19351.2,19351.2,0],["2023-11-24",19278.18,19278.18,18255.85,18255.85,700],["2023-11-27",16941.43,16941.43,16941.43,16941.43,6000],["2023-11-28",17306.55,17890.74,17306.55,17890.74,5700],["2023-11-29",17014.45,17014.45,17014.45,17014.45,6000],["2023-11-30",18620.97,18620.97,17525.62,18620.97,19200],["2023-12-01",20811.67,20811.67,18255.85,18401.9,8700],["2023-12-04",18328.88,18986.09,18328.88,18474.92,4100],["2023-12-05",20738.65,20738.65,18474.92,18474.92,5000],["2023-12-06",18986.09,18986.09,17817.71,18401.9,5200],["2023-12-07",18255.85,18255.85,18255.85,18255.85,5600],["2023-12-08",19643.3,19643.3,18255.85,18255.85,6800],["2023-12-11",18328.88,18913.06,18328.88,18913.06,3900],["2023-12-12",18401.9,18913.06,18401.9,18913.06,3600],["2023-12-13",18547.95,18620.97,18547.95,18620.97,9000],["2023-12-14",18620.97,18986.09,18620.97,18986.09,12500],["2023-12-15",18620.97,18620.97,18620.97,18620.97,1000],["2023-12-18",18620.97,19351.2,18620.97,18913.06,11800],["2023-12-19",19059.11,19278.18,18986.09,18986.09,12900],["2023-12-20",19351.2,20446.55,19351.2,20227.48,13400],["2023-12-21",20008.41,20008.41,19935.39,20008.41,3000],["2023-12-22",20008.41,20446.55,20008.41,20227.48,11300],["2023-12-25",20446.55,21249.81,20446.55,21176.79,46500],["2023-12-26",20884.7,20884.7,20446.55,20446.55,7500],["2023-12-27",20081.44,20811.67,20081.44,20227.48,22600],["2023-12-28",20373.53,20446.55,20373.53,20446.55,6500],["2023-12-29",20592.6,20811.67,20592.6,20811.67,9300],["2024-01-02",20592.6,21030.74,20592.6,20665.62,16600],["2024-01-03",20519.58,20811.67,20446.55,20738.65,11100],["2024-01-04",20738.65,21176.79,20738.65,21176.79,45100],["2024-01-05",21760.98,21834.0,21103.77,21834.0,17200],["2024-01-08",21176.79,21687.95,21176.79,21687.95,6300],["2024-01-09",21176.79,21541.91,21176.79,21468.88,13100],["2024-01-10",21541.91,21541.91,21468.88,21541.91,27100],["2024-01-11",21541.91,21541.91,20446.55,20446.55,19200],["2024-01-12",21541.91,24243.77,21541.91,23440.51,207700],["2024-01-15",24097.73,24243.77,23732.61,23732.61,23100],["2024-01-16",24097.73,24243.77,23513.54,24170.75,34700],["2024-01-17",24097.73,24097.73,23659.58,23659.58,12700],["2024-01-18",23878.65,26361.45,23805.63,25558.19,125800],["2024-01-19",26288.43,26799.59,25412.15,25558.19,32200],["2024-01-22",25193.08,25193.08,24462.84,24681.91,20200],["2024-01-23",24754.94,24754.94,24097.73,24462.84,10900],["2024-01-24",25558.19,25923.31,23951.68,23951.68,13500],["2024-01-25",24097.73,24827.96,24097.73,24608.89,16400],["2024-01-26",24754.94,25923.31,24754.94,25047.03,29300],["2024-01-29",24974.01,25339.12,24827.96,25339.12,44200],["2024-01-30",24900.98,25996.33,24900.98,25193.08,41900],["2024-01-31",25558.19,26945.64,25558.19,26653.54,144000],["2024-02-01",26799.59,27310.76,26799.59,26872.61,53500],["2024-02-02",27018.66,27018.66,26434.47,26799.59,14000],["2024-02-05",26726.57,27237.73,26434.47,26580.52,91600],["2024-02-06",26653.54,27237.73,26507.5,26580.52,67900],["2024-02-07",26872.61,26872.61,26507.5,26580.52,38300],["2024-02-15",26580.52,26872.61,26142.38,26580.52,44300],["2024-02-16",26653.54,26653.54,26142.38,26580.52,38200],["2024-02-19",26653.54,26653.54,25923.31,25996.33,39600],["2024-02-20",25996.33,26361.45,25631.22,25996.33,25100],["2024-02-21",26288.43,26799.59,25996.33,26215.4,72100],["2024-02-22",26288.43,27091.68,26288.43,26653.54,161600],["2024-02-23",26726.57,26872.61,26288.43,26580.52,83500],["2024-02-26",26580.52,27091.68,26361.45,26580.52,93600],["2024-02-27",26653.54,26872.61,26434.47,26580.52,75300],["2024-02-28",26799.59,26799.59,26215.4,26361.45,73700],["2024-02-29",26580.52,26580.52,26142.38,26434.47,39800],["2024-03-01",26979.9,26979.9,26052.23,26361.45,48600],["2024-03-04",26284.14,26284.14,25820.31,26284.14,70000],["2024-03-05",26129.53,26129.53,25897.61,25897.61,17700],["2024-03-06",25897.61,25974.92,25124.55,25124.55,48900],["2024-03-07",25201.86,25588.39,25201.86,25201.86,37400],["2024-03-08",25124.55,25279.16,24428.79,24969.94,45400],["2024-03-11",24969.94,25124.55,24506.1,24969.94,48800],["2024-03-12",24583.41,28526.03,24583.41,27598.35,212800],["2024-03-13",27675.66,28139.5,27443.74,27907.58,110700],["2024-03-14",27907.58,28062.19,26670.68,26670.68,64300],["2024-03-15",27057.21,27057.21,25511.08,26670.68,95100],["2024-03-18",26284.14,27057.21,25511.08,26052.23,26600],["2024-03-19",26284.14,26284.14,25820.31,25897.61,25900],["2024-03-20",25897.61,25974.92,25279.16,25511.08,26700],["2024-03-21",25588.39,25820.31,25511.08,25820.31,60200],["2024-03-22",26052.23,26284.14,25665.69,26206.84,28500],["2024-03-25",26284.14,28062.19,26284.14,27289.13,130800],["2024-03-26",27289.13,27366.43,26593.37,27366.43,35700],["2024-03-27",28139.5,28139.5,27211.82,27907.58,18500],["2024-03-28",28139.5,28139.5,27443.74,27675.66,27900],["2024-03-29",27675.66,28216.8,27521.05,27907.58,32700],["2024-04-01",27598.35,28139.5,27598.35,27984.88,19800],["2024-04-02",27830.27,28216.8,27675.66,27830.27,37800],["2024-04-03",27057.21,28062.19,27057.21,27211.82,30400],["2024-04-04",27675.66,27984.88,27057.21,27675.66,49400],["2024-04-05",27134.51,27675.66,26670.68,27289.13,34500],["2024-04-08",26516.06,27366.43,26284.14,26825.29,70200],["2024-04-09",26670.68,26670.68,25047.24,26593.37,6000],["2024-04-10",26593.37,26670.68,26052.23,26516.06,18100],["2024-04-11",22418.83,26284.14,22418.83,25820.31,38700],["2024-04-12",25279.16,26902.59,25201.86,26206.84,9100],["2024-04-15",26206.84,26206.84,23578.42,24738.02,29400],["2024-04-16",23346.5,24969.94,23346.5,24506.1,20200],["2024-04-17",24196.87,24428.79,23578.42,23964.96,25500],["2024-04-19",23191.89,23191.89,22728.05,23191.89,96300],["2024-04-22",22728.05,23346.5,22728.05,22959.97,18700],["2024-04-23",23887.65,23887.65,22728.05,23191.89,9400],["2024-04-24",23191.89,23964.96,23191.89,23346.5,27400],["2024-04-25",23578.42,23578.42,23114.59,23114.59,22400],["2024-04-26",23423.81,23964.96,23346.5,23655.73,15000],["2024-05-02",23191.89,23964.96,23191.89,23887.65,15800],["2024-05-03",23501.12,23964.96,23423.81,23655.73,51700],["2024-05-06",23964.96,25124.55,23655.73,23655.73,36300],["2024-05-07",23887.65,24274.18,23655.73,23964.96,21200],["2024-05-08",23887.65,23887.65,23655.73,23887.65,17200],["2024-05-09",23887.65,23887.65,23655.73,23887.65,7300],["2024-05-10",23733.04,24738.02,23733.04,24506.1,28500],["2024-05-13",23964.96,24583.41,23887.65,23887.65,32700],["2024-05-14",23964.96,24042.26,23964.96,24042.26,21200],["2024-05-15",24042.26,24119.57,23964.96,23964.96,44900],["2024-05-16",23964.96,24119.57,23964.96,24119.57,38100],["2024-05-17",24042.26,24274.18,23964.96,23964.96,8300],["2024-05-20",24196.87,24196.87,24042.26,24196.87,40100],["2024-05-21",24119.57,24351.49,24119.57,24351.49,78200],["2024-05-22",24351.49,25511.08,24351.49,24892.63,69900],["2024-05-23",24969.94,25511.08,24738.02,25511.08,56800],["2024-05-24",25820.31,26052.23,24815.32,25279.16,65900],["2024-05-27",25433.78,25897.61,25047.24,25201.86,30900],["2024-05-28",24042.26,25279.16,24042.26,24969.94,53500],["2024-05-29",25047.24,25124.55,24660.71,24969.94,36100],["2024-05-30",24738.02,25511.08,24042.26,24351.49,58600],["2024-05-31",24351.49,24583.41,23964.96,24583.41,7000],["2024-06-03",24738.02,24738.02,24119.57,24274.18,47600],["2024-06-04",24351.49,25124.55,24351.49,24583.41,51000],["2024-06-05",24583.41,25433.78,24583.41,25124.55,62300],["2024-06-06",25124.55,25124.55,24196.87,24351.49,159900],["2024-06-07",24351.49,24969.94,24119.57,24351.49,57400],["2024-06-10",24274.18,24428.79,24196.87,24428.79,22000],["2024-06-11",24428.79,24428.79,23964.96,24042.26,151600],["2024-06-12",23964.96,24583.41,23964.96,24428.79,45100],["2024-06-13",24351.49,24506.1,24351.49,24428.79,15300],["2024-06-14",24119.57,24351.49,23810.34,24119.57,54900],["2024-06-17",24042.26,24119.57,23887.65,23887.65,35300],["2024-06-18",24196.87,24660.71,23964.96,24274.18,136800],["2024-06-19",24428.79,24428.79,23964.96,23964.96,63800],["2024-06-20",23964.96,24274.18,23501.12,23578.42,101600],["2024-06-21",23423.81,23501.12,23114.59,23346.5,124600],["2024-06-24",23423.81,23655.73,22882.67,23191.89,34100],["2024-06-25",23191.89,23655.73,23114.59,23191.89,159400],["2024-06-26",23346.5,24042.26,23269.2,23655.73,118300],["2024-06-27",23578.42,23733.04,23191.89,23269.2,29800],["2024-06-28",23346.5,23733.04,22650.75,22805.36,161200],["2024-07-01",22882.67,22882.67,22496.14,22650.75,24200],["2024-07-02",22650.75,22805.36,22341.52,22418.83,113600],["2024-07-03",22496.14,22496.14,22264.22,22496.14,64400],["2024-07-04",22805.36,23037.28,22341.52,22418.83,40700],["2024-07-05",22728.05,22728.05,21645.77,21954.99,117600],["2024-07-08",21954.99,21954.99,21336.54,21336.54,61700],["2024-07-09",21645.77,21645.77,21336.54,21413.85,67400],["2024-07-10",21645.77,21645.77,21181.93,21413.85,27500],["2024-07-11",21181.93,21491.15,21181.93,21336.54,27000],["2024-07-12",21413.85,21413.85,21104.62,21104.62,14300],["2024-07-15",21259.23,21336.54,21181.93,21259.23,34400],["2024-07-16",21259.23,22573.44,21259.23,22418.83,65300],["2024-07-17",21877.68,23346.5,21877.68,22728.05,177100],["2024-07-18",22959.97,23191.89,21954.99,22341.52,32700],["2024-07-19",22418.83,22418.83,21645.77,21954.99,59000],["2024-07-22",22032.3,22341.52,21568.46,22032.3,58600],["2024-07-23",22264.22,22264.22,21568.46,21723.07,33100],["2024-07-24",21723.07,22264.22,21723.07,21954.99,60400],["2024-07-25",22341.52,22341.52,21645.77,21877.68,32700],["2024-07-26",22109.6,22573.44,22032.3,22573.44,43100],["2024-07-29",22573.44,23655.73,22573.44,23346.5,138200],["2024-07-30",23346.5,23655.73,23037.28,23269.2,105900],["2024-07-31",23578.42,23578.42,22728.05,23037.28,63700],["2024-08-01",23037.28,23114.59,22418.83,22496.14,74200],["2024-08-02",23232.52,23232.52,21502.44,22820.6,69200],["2024-08-05",22326.29,22326.29,21090.51,21090.51,48200],["2024-08-06",21090.51,21420.05,20596.21,21420.05,29700],["2024-08-07",21420.05,21420.05,20925.75,21090.51,13600],["2024-08-08",21502.44,21502.44,21255.28,21420.05,16200],["2024-08-09",21420.05,21667.21,21337.67,21667.21,12200],["2024-08-12",22161.52,22161.52,21337.67,21420.05,5800],["2024-08-13",21502.44,21584.82,21008.13,21584.82,11600],["2024-08-14",21420.05,21420.05,21090.51,21255.28,18300],["2024-08-15",21420.05,21420.05,21090.51,21420.05,10600],["2024-08-16",21502.44,21831.98,21337.67,21502.44,88000],["2024-08-19",21996.75,21996.75,21420.05,21584.82,33900],["2024-08-20",21584.82,21584.82,21420.05,21420.05,34900],["2024-08-21",21337.67,21502.44,21337.67,21420.05,26800],["2024-08-22",21420.05,21914.36,21420.05,21584.82,13000],["2024-08-23",21584.82,21584.82,21337.67,21420.05,38900],["2024-08-26",21420.05,21584.82,21337.67,21337.67,38100],["2024-08-27",21420.05,21584.82,21008.13,21584.82,39000],["2024-08-28",21749.59,21749.59,21008.13,21008.13,33500],["2024-08-29",21008.13,21090.51,21008.13,21090.51,20400],["2024-08-30",21090.51,21584.82,21090.51,21420.05,9900],["2024-09-04",21584.82,21584.82,21090.51,21337.67,12100],["2024-09-05",21420.05,21420.05,21172.9,21172.9,9500],["2024-09-06",21502.44,21584.82,21090.51,21337.67,15000],["2024-09-09",21337.67,21337.67,20925.75,21008.13,22400],["2024-09-10",21008.13,21008.13,20596.21,20925.75,25200],["2024-09-11",20925.75,20925.75,20596.21,20843.36,5800],["2024-09-12",20760.98,21172.9,20678.59,20678.59,21000],["2024-09-13",21090.51,21090.51,20760.98,20760.98,1100],["2024-09-16",20596.21,20843.36,20596.21,20596.21,23000],["2024-09-17",20596.21,20596.21,20349.05,20596.21,8300],["2024-09-18",21255.28,21337.67,20596.21,20596.21,34300],["2024-09-19",20760.98,20760.98,20513.82,20596.21,14900],["2024-09-20",20843.36,21255.28,20431.44,20431.44,13600],["2024-09-23",20596.21,20596.21,20513.82,20513.82,13200],["2024-09-24",20431.44,21172.9,20431.44,21008.13,43000],["2024-09-25",20925.75,21420.05,20760.98,21090.51,6900],["2024-09-26",20925.75,21420.05,20513.82,21172.9,26000],["2024-09-27",20925.75,21008.13,20596.21,20678.59,10700],["2024-09-30",20925.75,20925.75,20431.44,20678.59,10400],["2024-10-01",20596.21,21008.13,20596.21,20760.98,21100],["2024-10-02",20678.59,20925.75,20513.82,20513.82,18800],["2024-10-03",20843.36,20925.75,20596.21,20760.98,7200],["2024-10-04",20513.82,20925.75,20513.82,20678.59,2300],["2024-10-07",20678.59,20678.59,20431.44,20596.21,17900],["2024-10-08",20760.98,20760.98,20513.82,20596.21,23100],["2024-10-09",20513.82,20596.21,20513.82,20596.21,27400],["2024-10-10",20843.36,20843.36,20513.82,20513.82,9600],["2024-10-11",20596.21,20596.21,20431.44,20513.82,14100],["2024-10-14",20431.44,20596.21,20184.28,20266.67,20500],["2024-10-15",20184.28,20431.44,20019.51,20019.51,26600],["2024-10-16",20184.28,20184.28,20019.51,20019.51,13300],["2024-10-17",20101.9,20101.9,19854.74,20101.9,7700],["2024-10-18",20019.51,20266.67,19854.74,20019.51,9000],["2024-10-21",19937.13,20019.51,19772.36,19854.74,11400],["2024-10-22",19772.36,19937.13,19525.2,19772.36,5300],["2024-10-23",19525.2,19772.36,19525.2,19772.36,8500],["2024-10-24",19607.59,19607.59,19278.05,19442.82,23800],["2024-10-25",19278.05,19360.43,19195.66,19195.66,6500],["2024-10-28",19278.05,19689.97,19195.66,19607.59,8900],["2024-10-29",19442.82,19689.97,19442.82,19689.97,7100],["2024-10-30",19525.2,19525.2,19360.43,19442.82,2100],["2024-10-31",19360.43,19772.36,19360.43,19772.36,27200],["2024-11-01",19772.36,19772.36,19360.43,19360.43,7700],["2024-11-04",19442.82,19607.59,19442.82,19525.2,2500],["2024-11-05",19689.97,19689.97,19442.82,19607.59,7100],["2024-11-06",19525.2,20184.28,19525.2,19937.13,44800],["2024-11-07",19937.13,20349.05,19854.74,19937.13,13900],["2024-11-08",20019.51,20101.9,19772.36,19772.36,8300],["2024-11-11",19772.36,20101.9,19772.36,20019.51,18400],["2024-11-12",20019.51,20101.9,19772.36,20019.51,7500],["2024-11-13",20019.51,20019.51,19772.36,19937.13,11700],["2024-11-14",19772.36,19854.74,19442.82,19442.82,17600],["2024-11-15",20184.28,20184.28,19607.59,19772.36,11600],["2024-11-18",19607.59,19607.59,19360.43,19607.59,15900],["2024-11-19",19525.2,19772.36,19360.43,19360.43,25300],["2024-11-20",19360.43,19442.82,19278.05,19360.43,12500],["2024-11-21",19360.43,19689.97,19360.43,19689.97,3600],["2024-11-22",19525.2,19525.2,19525.2,19525.2,2100],["2024-11-25",19525.2,19937.13,19442.82,19772.36,7900],["2024-11-26",19525.2,19772.36,19442.82,19607.59,18300],["2024-11-27",19442.82,19937.13,19442.82,19937.13,9200],["2024-11-28",19525.2,19607.59,19525.2,19607.59,4200],["2024-11-29",19772.36,19772.36,19525.2,19607.59,8800],["2024-12-02",19689.97,19689.97,19607.59,19689.97,6300],["2024-12-03",19689.97,19689.97,19689.97,19689.97,13000],["2024-12-04",19689.97,19689.97,19607.59,19689.97,19400],["2024-12-05",19689.97,19772.36,19607.59,19772.36,388000],["2024-12-06",19689.97,21008.13,19689.97,20431.44,47500],["2024-12-09",20431.44,20596.21,20266.67,20431.44,6100],["2024-12-10",20431.44,20431.44,20266.67,20266.67,31200],["2024-12-11",20266.67,20431.44,20101.9,20349.05,18700],["2024-12-12",20760.98,20760.98,20266.67,20431.44,12300],["2024-12-13",20349.05,20431.44,20266.67,20266.67,10200],["2024-12-16",20760.98,20760.98,20431.44,20431.44,7800],["2024-12-17",20596.21,20678.59,20513.82,20596.21,8400],["2024-12-18",20431.44,20513.82,20101.9,20349.05,17500],["2024-12-19",20266.67,20431.44,20184.28,20431.44,17800],["2024-12-20",20431.44,20843.36,20431.44,20843.36,48300],["2024-12-23",20925.75,21090.51,20678.59,20925.75,20700],["2024-12-24",21008.13,21090.51,20760.98,20925.75,16100],["2024-12-25",20925.75,21090.51,20925.75,21008.13,18400],["2024-12-26",20760.98,20843.36,20431.44,20678.59,38500],["2024-12-27",20596.21,20678.59,20513.82,20678.59,8200],["2024-12-30",20431.44,20596.21,17547.97,20431.44,11200],["2024-12-31",20266.67,20513.82,20184.28,20349.05,6200],["2025-01-02",20349.05,20431.44,20266.67,20349.05,31000],["2025-01-03",20349.05,20349.05,20349.05,20349.05,2000],["2025-01-06",20513.82,20513.82,20019.51,20101.9,24000],["2025-01-07",20019.51,20101.9,20019.51,20101.9,16700],["2025-01-08",20266.67,20266.67,20019.51,20019.51,2300],["2025-01-09",20184.28,20349.05,20184.28,20266.67,2100],["2025-01-10",20184.28,20184.28,19937.13,20019.51,3400],["2025-01-13",20019.51,20101.9,19772.36,19937.13,6600],["2025-01-14",19937.13,20266.67,19854.74,20266.67,17700],["2025-01-15",20349.05,20349.05,20101.9,20101.9,16600],["2025-01-16",20101.9,20349.05,20101.9,20349.05,6100],["2025-01-17",20184.28,20184.28,19113.28,19525.2,65100],["2025-01-20",19113.28,19195.66,18701.36,19113.28,26000],["2025-01-21",19113.28,19772.36,18948.51,19195.66,20800],["2025-01-22",19278.05,19772.36,19278.05,19607.59,800],["2025-01-23",19195.66,19525.2,18866.12,19278.05,32500],["2025-01-24",19278.05,19278.05,18618.97,18618.97,20200],["2025-02-03",18124.66,18783.74,18124.66,18783.74,21300],["2025-02-04",18618.97,18866.12,18536.59,18618.97,26200],["2025-02-05",18701.36,18701.36,18536.59,18536.59,22300],["2025-02-06",18536.59,18701.36,18454.2,18536.59,27700],["2025-02-07",18536.59,18701.36,18536.59,18701.36,6200],["2025-02-10",18866.12,18866.12,18701.36,18866.12,8800],["2025-02-11",18866.12,19113.28,18866.12,19113.28,17800],["2025-02-12",19195.66,19442.82,19195.66,19442.82,30500],["2025-02-13",19607.59,20184.28,19360.43,20184.28,49500],["2025-02-14",20184.28,20596.21,20184.28,20349.05,34700],["2025-02-17",20349.05,20596.21,19772.36,20184.28,42100],["2025-02-18",20349.05,20349.05,20184.28,20184.28,28200],["2025-02-19",20184.28,20184.28,20019.51,20184.28,13700],["2025-02-20",20184.28,20266.67,19854.74,20019.51,23000],["2025-02-21",20019.51,21667.21,19772.36,21255.28,56900],["2025-02-24",21090.51,21502.44,20760.98,21172.9,33400],["2025-02-25",21420.05,21420.05,20431.44,20678.59,37400],["2025-02-26",20760.98,20760.98,20431.44,20760.98,9300],["2025-02-27",20596.21,21008.13,20596.21,20678.59,35600],["2025-02-28",21008.13,21008.13,20513.82,20513.82,45600],["2025-03-03",20596.21,20760.98,20266.67,20431.44,20300],["2025-03-04",20596.21,20760.98,20184.28,20596.21,7200],["2025-03-05",20596.21,20843.36,20184.28,20184.28,31700],["2025-03-06",20184.28,21008.13,20184.28,20596.21,50600],["2025-03-07",20513.82,20596.21,20184.28,20431.44,47800],["2025-03-10",20596.21,20596.21,20184.28,20513.82,22300],["2025-03-11",20266.67,20431.44,20184.28,20431.44,14200],["2025-03-12",20349.05,20349.05,20184.28,20184.28,9400],["2025-03-13",20019.51,20349.05,19772.36,20101.9,10900],["2025-03-14",20184.28,20431.44,19772.36,20101.9,6200],["2025-03-17",19772.36,19937.13,19772.36,19937.13,17700],["2025-03-18",19772.36,20101.9,19772.36,19937.13,6600],["2025-03-19",19854.74,19854.74,19772.36,19772.36,6800],["2025-03-20",19772.36,19937.13,19360.43,19442.82,19200],["2025-03-21",19689.97,19689.97,19030.89,19030.89,23900],["2025-03-24",19360.43,19360.43,19113.28,19113.28,6100],["2025-03-25",19195.66,19607.59,19195.66,19607.59,8300],["2025-03-26",19360.43,19607.59,19360.43,19607.59,6200],["2025-03-27",19607.59,21008.13,19607.59,20431.44,53100],["2025-03-28",20431.44,20596.21,19772.36,19854.74,31600],["2025-03-31",20019.51,20184.28,19442.82,19937.13,13100],["2025-04-01",19689.97,20101.9,19607.59,19607.59,14600],["2025-04-02",19689.97,19689.97,19195.66,19607.59,18800],["2025-04-03",18948.51,19195.66,16476.96,16476.96,74300],["2025-04-04",17218.43,17218.43,14994.04,15076.42,47200],["2025-04-08",15076.42,15076.42,12852.03,12852.03,23700],["2025-04-09",14829.27,14829.27,11451.49,11945.8,41800],["2025-04-10",13263.96,13593.5,13263.96,13593.5,189200],["2025-04-11",14005.42,14005.42,12934.42,13675.88,58300],["2025-04-14",14417.34,15405.96,13511.11,14252.57,71400],["2025-04-15",14087.8,14087.8,13346.34,13346.34,39500],["2025-04-16",13593.5,13923.04,12440.11,13428.73,99700],["2025-04-17",13428.73,13511.11,13181.57,13511.11,9000],["2025-04-18",13511.11,13758.27,13511.11,13593.5,13000],["2025-04-21",13675.88,13675.88,13181.57,13181.57,7300],["2025-04-22",13181.57,13181.57,11451.49,12604.88,30200],["2025-04-23",13099.19,13099.19,12769.65,13016.8,14700],["2025-04-24",13511.11,13593.5,12934.42,12934.42,21100],["2025-04-25",13346.34,13346.34,13016.8,13016.8,21800],["2025-04-28",13428.73,13428.73,13099.19,13181.57,7800],["2025-04-29",13181.57,13263.96,12852.03,13099.19,8600],["2025-05-05",13346.34,13428.73,13181.57,13181.57,12100],["2025-05-06",13346.34,13346.34,13099.19,13099.19,10400],["2025-05-07",13181.57,13346.34,13181.57,13263.96,10600],["2025-05-08",13263.96,13511.11,13181.57,13428.73,46000],["2025-05-09",14005.42,14005.42,13428.73,13428.73,17900],["2025-05-12",13511.11,14417.34,13511.11,14334.96,80000],["2025-05-13",14746.88,15076.42,14334.96,14911.65,72600],["2025-05-14",14911.65,16065.04,14911.65,15735.5,76500],["2025-05-15",15735.5,16888.89,15735.5,16312.2,81900],["2025-05-16",16888.89,16888.89,16065.04,16229.81,47100],["2025-05-19",14582.11,16229.81,14582.11,15817.89,51100],["2025-05-20",15570.73,16065.04,15570.73,15817.89,23300],["2025-05-21",15653.12,15653.12,15323.58,15653.12,26800],["2025-05-22",15323.58,15653.12,15241.19,15241.19,23500],["2025-05-23",15653.12,15653.12,15241.19,15488.35,1900],["2025-05-26",15323.58,16476.96,15323.58,16229.81,22600],["2025-05-27",16888.89,16888.89,15653.12,16312.2,4100],["2025-05-28",15982.66,16065.04,15653.12,15653.12,28700],["2025-05-29",15735.5,15900.27,15488.35,15488.35,44900],["2025-05-30",15653.12,15900.27,15405.96,15405.96,9500],["2025-06-02",15653.12,15653.12,15488.35,15488.35,3900],["2025-06-03",15653.12,15817.89,15653.12,15817.89,9300],["2025-06-04",15982.66,16147.43,15817.89,15982.66,34700],["2025-06-05",15982.66,16065.04,15900.27,15982.66,56500],["2025-06-06",16147.43,17218.43,16147.43,17136.04,90800],["2025-06-09",17465.58,18207.05,17300.81,17877.51,82400],["2025-06-10",17959.89,17959.89,17712.74,17959.89,26400],["2025-06-11",17877.51,17959.89,17712.74,17959.89,21400],["2025-06-12",17547.97,17959.89,17547.97,17959.89,15800],["2025-06-13",17877.51,17877.51,17465.58,17877.51,53400],["2025-06-16",17795.12,17795.12,17547.97,17712.74,23700],["2025-06-17",17712.74,18207.05,17630.35,17795.12,24100],["2025-06-18",17877.51,17877.51,17630.35,17877.51,28700],["2025-06-19",17712.74,17959.89,17547.97,17877.51,15000],["2025-06-20",17877.51,17877.51,17712.74,17795.12,12600],["2025-06-23",18207.05,18207.05,17630.35,17795.12,26900],["2025-06-24",17795.12,18371.82,17795.12,18207.05,75200],["2025-06-25",18124.66,18618.97,18124.66,18618.97,29300],["2025-06-26",18618.97,18618.97,18289.43,18536.59,60800],["2025-06-27",19113.28,20513.82,18536.59,19937.13,211800],["2025-06-30",20596.21,21172.9,20431.44,21008.13,133000],["2025-07-01",21420.05,21420.05,20431.44,20678.59,178500],["2025-07-02",20678.59,21749.59,20513.82,21337.67,190800],["2025-07-03",21420.05,21420.05,20925.75,21090.51,202700],["2025-07-04",21090.51,21255.28,21008.13,21090.51,112000],["2025-07-07",21172.9,23150.14,21172.9,23067.75,413100],["2025-07-08",23067.75,23726.83,23067.75,23479.67,229700],["2025-07-09",23891.6,24056.37,20101.9,23644.44,337400],["2025-07-10",26928.4,26928.4,21111.11,22612.35,174700],["2025-07-11",22518.52,22800.0,21111.11,21767.9,183600],["2025-07-14",21674.07,21674.07,20641.98,20923.46,136700],["2025-07-15",21017.28,21767.9,20829.63,21204.94,120500],["2025-07-16",21392.59,21392.59,20735.8,21017.28,47500],["2025-07-17",21017.28,21017.28,20829.63,21017.28,41000],["2025-07-18",20829.63,20923.46,20454.32,20548.15,137400],["2025-07-21",20266.67,20266.67,19234.57,19985.19,78700],["2025-07-22",19797.53,19985.19,19516.05,19985.19,31600],["2025-07-23",19703.7,19985.19,19609.88,19985.19,45500],["2025-07-24",19891.36,19891.36,19609.88,19703.7,39800],["2025-07-25",19703.7,19891.36,19609.88,19797.53,41800],["2025-07-28",19703.7,19703.7,19422.22,19609.88,103000],["2025-07-29",19609.88,19703.7,18577.78,18765.43,136200],["2025-07-30",18765.43,18765.43,18296.3,18577.78,35500],["2025-07-31",18577.78,18953.09,18390.12,18671.6,33700],["2025-08-01",18765.43,18765.43,18577.78,18765.43,31700],["2025-08-04",18671.6,19609.88,18577.78,18765.43,23000],["2025-08-05",18859.26,18859.26,18671.6,18671.6,63000],["2025-08-06",18671.6,18671.6,18483.95,18577.78,25400],["2025-08-07",18671.6,18765.43,18577.78,18577.78,57000],["2025-08-08",18671.6,18671.6,18577.78,18577.78,32800],["2025-08-11",18577.78,18577.78,18390.12,18577.78,62300],["2025-08-12",18577.78,18671.6,18483.95,18577.78,44900],["2025-08-13",18765.43,18765.43,18483.95,18483.95,42200],["2025-08-14",18483.95,18483.95,18390.12,18483.95,48200],["2025-08-15",18483.95,18483.95,18108.64,18390.12,56600],["2025-08-18",18108.64,18390.12,18108.64,18390.12,26600],["2025-08-19",18202.47,18390.12,18202.47,18202.47,33300],["2025-08-20",18296.3,18296.3,18014.81,18108.64,40400],["2025-08-21",18014.81,18202.47,18014.81,18202.47,16400],["2025-08-22",18483.95,18483.95,17920.99,18014.81,31400],["2025-08-25",17639.51,17827.16,17545.68,17545.68,34900],["2025-08-26",17639.51,17920.99,17639.51,17920.99,35600],["2025-08-27",17733.33,18014.81,17639.51,17920.99,6100],["2025-08-28",18296.3,18296.3,18202.47,18202.47,1600],["2025-08-29",18202.47,18202.47,17827.16,18108.64,21900],["2025-09-03",18014.81,18108.64,17920.99,18108.64,7600],["2025-09-04",18014.81,18014.81,17733.33,18014.81,28200],["2025-09-05",17827.16,18108.64,17827.16,18108.64,9800],["2025-09-08",17827.16,18108.64,17827.16,17827.16,15300],["2025-09-09",18108.64,18108.64,17545.68,17639.51,11400],["2025-09-10",17733.33,18108.64,17358.02,17639.51,29700],["2025-09-11",17545.68,17545.68,16888.89,17451.85,26400],["2025-09-12",17170.37,17358.02,17170.37,17170.37,13100],["2025-09-15",17451.85,17451.85,17264.2,17358.02,7700],["2025-09-16",17545.68,17545.68,17358.02,17358.02,18800],["2025-09-17",17451.85,17451.85,17170.37,17358.02,17300],["2025-09-18",17451.85,17545.68,17264.2,17451.85,12100],["2025-09-19",17451.85,17451.85,17264.2,17451.85,6500],["2025-09-22",17264.2,17358.02,17170.37,17358.02,15200],["2025-09-23",17264.2,17451.85,17264.2,17451.85,1500],["2025-09-24",17358.02,17451.85,17358.02,17358.02,9100],["2025-09-25",17358.02,17451.85,17170.37,17451.85,11300],["2025-09-26",17358.02,17358.02,17170.37,17264.2,2000],["2025-09-29",17170.37,17264.2,17170.37,17264.2,2500],["2025-09-30",17264.2,17264.2,16982.72,17170.37,12300],["2025-10-01",17170.37,17170.37,17170.37,17170.37,800],["2025-10-02",17170.37,17170.37,16982.72,16982.72,3100],["2025-10-03",16888.89,16982.72,16888.89,16982.72,13900],["2025-10-06",16701.23,17076.54,16701.23,17076.54,7500],["2025-10-07",16982.72,16982.72,16888.89,16982.72,5200],["2025-10-08",16982.72,16982.72,16888.89,16982.72,4000],["2025-10-09",16982.72,17076.54,16982.72,16982.72,9200],["2025-10-10",16982.72,16982.72,16888.89,16982.72,9800],["2025-10-13",17076.54,17076.54,16888.89,16888.89,10700],["2025-10-14",16888.89,16888.89,16701.23,16888.89,7600],["2025-10-15",16795.06,16888.89,16795.06,16795.06,4500],["2025-10-16",16513.58,16795.06,16419.75,16513.58,10700],["2025-10-17",16513.58,16701.23,16513.58,16607.41,17100],["2025-10-20",16607.41,16701.23,15950.62,16419.75,25600],["2025-10-21",16513.58,16513.58,16044.44,16044.44,4400],["2025-10-22",16325.93,16513.58,16138.27,16419.75,6100],["2025-10-23",16325.93,16325.93,16325.93,16325.93,4000],["2025-10-24",16044.44,16513.58,15950.62,16325.93,20800],["2025-10-27",16513.58,16513.58,16138.27,16138.27,4800],["2025-10-28",16513.58,16513.58,15950.62,16138.27,9600],["2025-10-29",16325.93,16419.75,16325.93,16325.93,3600],["2025-10-30",16325.93,16419.75,16232.1,16232.1,7900],["2025-10-31",16232.1,16419.75,16232.1,16325.93,8000],["2025-11-03",16325.93,16419.75,16232.1,16232.1,5100],["2025-11-04",16232.1,16232.1,16044.44,16044.44,18400],["2025-11-05",16232.1,16232.1,15950.62,16044.44,4700],["2025-11-06",16325.93,16325.93,16138.27,16138.27,8800],["2025-11-07",16232.1,16325.93,16044.44,16325.93,14300],["2025-11-10",16325.93,16325.93,16044.44,16325.93,21700],["2025-11-11",16138.27,16232.1,16044.44,16138.27,3300],["2025-11-12",16138.27,16138.27,16138.27,16138.27,4900],["2025-11-13",16232.1,16325.93,16138.27,16138.27,10600],["2025-11-14",16138.27,16232.1,16138.27,16232.1,2600],["2025-11-17",16232.1,16232.1,16232.1,16232.1,3800],["2025-11-18",16138.27,16325.93,16138.27,16232.1,6000],["2025-11-19",16325.93,16325.93,16138.27,16138.27,5500],["2025-11-20",16419.75,16701.23,16419.75,16419.75,8600],["2025-11-21",16513.58,16513.58,16513.58,16513.58,1700],["2025-11-24",16419.75,16607.41,16419.75,16607.41,16100],["2025-11-25",16513.58,16607.41,16419.75,16513.58,10500],["2025-11-26",16513.58,17170.37,16513.58,17170.37,9700],["2025-11-27",16888.89,17170.37,16888.89,16982.72,14500],["2025-11-28",16982.72,17264.2,16982.72,17076.54,4300],["2025-12-01",17170.37,17170.37,17076.54,17170.37,2800],["2025-12-02",17076.54,17076.54,17076.54,17076.54,11100],["2025-12-03",17170.37,17264.2,17170.37,17170.37,4000],["2025-12-04",17170.37,17264.2,16888.89,17264.2,11000],["2025-12-05",17358.02,17358.02,17170.37,17170.37,2300],["2025-12-08",17170.37,17264.2,16888.89,17170.37,15100],["2025-12-09",16888.89,17076.54,16701.23,16795.06,2100],["2025-12-10",15293.83,16982.72,15293.83,16982.72,3800],["2025-12-11",16513.58,17358.02,16513.58,17170.37,5400],["2025-12-12",17170.37,17170.37,16607.41,16607.41,4500],["2025-12-15",16888.89,16888.89,16701.23,16701.23,4400],["2025-12-16",16795.06,16888.89,16607.41,16701.23,7300],["2025-12-17",16701.23,16701.23,16701.23,16701.23,300],["2025-12-18",16607.41,16888.89,16607.41,16795.06,1400],["2025-12-19",16795.06,16795.06,16795.06,16795.06,200],["2025-12-22",16982.72,17170.37,16982.72,16982.72,3300],["2025-12-23",17170.37,17170.37,16888.89,16888.89,2700],["2025-12-24",16888.89,16888.89,16419.75,16419.75,1700],["2025-12-25",16419.75,16888.89,16419.75,16888.89,3700],["2025-12-26",16513.58,16513.58,16513.58,16513.58,1000],["2025-12-29",16513.58,16513.58,16513.58,16513.58,1100],["2025-12-30",16607.41,16607.41,16513.58,16513.58,400],["2025-12-31",16607.41,16888.89,16513.58,16888.89,10900],["2026-01-05",16795.06,16982.72,16607.41,16607.41,8800],["2026-01-06",16607.41,17170.37,16607.41,16888.89,2700],["2026-01-07",16888.89,17076.54,16888.89,17076.54,13000],["2026-01-08",16888.89,17076.54,16888.89,17076.54,1000],["2026-01-09",17545.68,17545.68,16888.89,17170.37,10100],["2026-01-12",16888.89,17451.85,16888.89,17451.85,13800],["2026-01-13",17451.85,19516.05,17451.85,18390.12,68800],["2026-01-14",18390.12,18483.95,17920.99,18390.12,18900],["2026-01-15",18202.47,18202.47,17451.85,17827.16,38100],["2026-01-16",17827.16,17920.99,17733.33,17920.99,17900],["2026-01-19",17920.99,17920.99,17451.85,17545.68,25900],["2026-01-20",17545.68,17827.16,16701.23,17358.02,31600],["2026-01-21",16982.72,16982.72,16795.06,16795.06,19700],["2026-01-22",16888.89,17076.54,16701.23,17076.54,13600],["2026-01-23",16888.89,16888.89,16795.06,16888.89,8700],["2026-01-26",16795.06,16982.72,16701.23,16701.23,14900],["2026-01-27",16795.06,16795.06,16138.27,16232.1,31300],["2026-01-28",16419.75,17076.54,16419.75,16888.89,4100],["2026-01-29",17170.37,17170.37,16888.89,17076.54,1400],["2026-01-30",17076.54,17076.54,16888.89,16888.89,20400],["2026-02-02",16982.72,16982.72,16701.23,16701.23,13300],["2026-02-03",16701.23,17545.68,16513.58,16982.72,29500],["2026-02-04",17639.51,17639.51,16795.06,16982.72,22300],["2026-02-05",16982.72,17076.54,16888.89,16888.89,1000],["2026-02-06",16982.72,16982.72,16795.06,16795.06,6800],["2026-02-09",16888.89,16888.89,16607.41,16795.06,3400],["2026-02-10",16701.23,16795.06,16607.41,16607.41,9200],["2026-02-11",16795.06,16982.72,16607.41,16701.23,11400],["2026-02-12",16701.23,16701.23,16513.58,16513.58,3400],["2026-02-13",16888.89,16888.89,16701.23,16701.23,6600],["2026-02-23",17358.02,17358.02,16982.72,16982.72,22200],["2026-02-24",16982.72,16982.72,16795.06,16888.89,12800],["2026-02-25",17264.2,17264.2,16701.23,16795.06,10400],["2026-02-26",16795.06,16795.06,16607.41,16701.23,19900],["2026-02-27",16701.23,16982.72,16607.41,16795.06,12200],["2026-03-02",16888.89,16888.89,16607.41,16795.06,25700],["2026-03-03",17076.54,17076.54,16701.23,16701.23,6700],["2026-03-04",16701.23,16701.23,16419.75,16419.75,18300],["2026-03-05",16795.06,16795.06,16513.58,16513.58,6200],["2026-03-06",16701.23,16701.23,16513.58,16513.58,2600],["2026-03-09",16419.75,16419.75,15106.17,15200.0,13800],["2026-03-10",15669.14,16232.1,15669.14,16044.44,15800],["2026-03-11",16138.27,16232.1,16044.44,16138.27,2000],["2026-03-12",16232.1,16325.93,16138.27,16138.27,3100],["2026-03-13",16232.1,16419.75,16232.1,16419.75,6400],["2026-03-16",16513.58,16513.58,16513.58,16513.58,2100],["2026-03-17",15481.48,16419.75,15481.48,16138.27,5400],["2026-03-18",16232.1,16325.93,16138.27,16138.27,9600],["2026-03-19",16044.44,16138.27,16044.44,16138.27,1200],["2026-03-20",16138.27,16138.27,15950.62,16044.44,2200],["2026-03-23",16044.44,16044.44,15669.14,15669.14,18900],["2026-03-24",15762.96,15856.79,15762.96,15762.96,2600],["2026-03-25",15950.62,15950.62,15762.96,15762.96,3500],["2026-03-26",15762.96,15950.62,15762.96,15856.79,8700],["2026-03-27",16232.1,16232.1,15950.62,15950.62,1100],["2026-03-30",16138.27,16138.27,15856.79,15856.79,13600],["2026-03-31",15950.62,16044.44,15950.62,16044.44,3200],["2026-04-01",16044.44,16232.1,15950.62,16232.1,8500],["2026-04-02",15950.62,15950.62,15762.96,15762.96,8600],["2026-04-03",15856.79,16232.1,15762.96,15762.96,8400],["2026-04-06",15856.79,15856.79,15762.96,15762.96,4800],["2026-04-07",15762.96,15762.96,15575.31,15669.14,5000],["2026-04-08",15762.96,15856.79,15762.96,15856.79,8100],["2026-04-09",15762.96,16138.27,15669.14,16138.27,19200],["2026-04-10",15856.79,16138.27,15856.79,15950.62,6300],["2026-04-13",15950.62,16138.27,15950.62,16138.27,4700],["2026-04-14",16044.44,16138.27,15950.62,15950.62,6400],["2026-04-15",16138.27,16138.27,16138.27,16138.27,100],["2026-04-16",15762.96,15950.62,15481.48,15950.62,24200],["2026-04-17",16138.27,16325.93,15950.62,16232.1,9300],["2026-04-20",16044.44,16513.58,15950.62,16138.27,3100],["2026-04-21",15950.62,16138.27,15950.62,16138.27,3200],["2026-04-22",15950.62,16138.27,15762.96,16044.44,10700],["2026-04-23",16044.44,16044.44,15950.62,15950.62,1200],["2026-04-24",15950.62,15950.62,15950.62,15950.62,100],["2026-04-28",15481.48,15856.79,15481.48,15762.96,3500],["2026-04-29",16419.75,16419.75,15575.31,16138.27,1900],["2026-05-04",16044.44,16044.44,15856.79,16044.44,3500],["2026-05-05",16044.44,16044.44,15950.62,15950.62,3100],["2026-05-06",16138.27,16138.27,15950.62,15950.62,2900],["2026-05-07",16044.44,16044.44,15950.62,15950.62,2600],["2026-05-08",16044.44,16044.44,15762.96,15856.79,5900],["2026-05-11",15856.79,15950.62,15575.31,15950.62,13900],["2026-05-12",15950.62,15950.62,15762.96,15856.79,7700],["2026-05-13",15762.96,15762.96,15669.14,15669.14,20300],["2026-05-14",15762.96,15762.96,15481.48,15669.14,11300],["2026-05-15",15481.48,15856.79,15387.65,15387.65,12000],["2026-05-18",15762.96,15762.96,15293.83,15293.83,3100],["2026-05-19",15481.48,15575.31,15293.83,15293.83,14000],["2026-05-20",15293.83,15293.83,14918.52,15293.83,2800],["2026-05-21",15012.35,15012.35,14918.52,15012.35,8300],["2026-05-22",15481.48,15481.48,15106.17,15106.17,5400],["2026-05-25",15106.17,15106.17,15012.35,15106.17,11300],["2026-05-26",15200.0,15200.0,15200.0,15200.0,18900],["2026-05-27",15200.0,15200.0,15012.35,15106.17,13300],["2026-05-28",15106.17,15106.17,15012.35,15012.35,1000],["2026-05-29",15012.35,15293.83,15012.35,15293.83,500],["2026-06-01",15200.0,15200.0,15106.17,15200.0,300],["2026-06-02",15200.0,15200.0,15012.35,15106.17,5000],["2026-06-03",15387.65,15387.65,15200.0,15200.0,2900],["2026-06-04",15481.48,15481.48,15106.17,15200.0,10000],["2026-06-05",15200.0,15387.65,15106.17,15200.0,7500],["2026-06-08",15200.0,15300.0,14800.0,15000.0,6300],["2026-06-09",15000.0,15200.0,14400.0,14400.0,4000],["2026-06-10",15000.0,15000.0,14700.0,14700.0,3700],["2026-06-11",14600.0,15000.0,14600.0,15000.0,3000],["2026-06-12",15000.0,15100.0,15000.0,15100.0,1000],["2026-06-15",15000.0,15000.0,14000.0,15000.0,4300],["2026-06-16",15000.0,15000.0,14800.0,14800.0,3900],["2026-06-17",15000.0,15000.0,15000.0,15000.0,400],["2026-06-18",15000.0,15000.0,15000.0,15000.0,6800],["2026-06-19",15000.0,15000.0,14500.0,15000.0,2200],["2026-06-22",14600.0,15000.0,14600.0,15000.0,500],["2026-06-23",15000.0,15400.0,14700.0,14700.0,6300],["2026-06-24",14000.0,14000.0,14000.0,14000.0,700],["2026-06-25",14100.0,14300.0,14100.0,14100.0,4600],["2026-06-26",14200.0,14600.0,14000.0,14600.0,6600],["2026-06-29",14400.0,14600.0,14400.0,14600.0,2300],["2026-06-30",14500.0,14600.0,14500.0,14500.0,1600],["2026-07-01",14500.0,14800.0,14500.0,14600.0,2000],["2026-07-02",14600.0,14800.0,14600.0,14800.0,13100],["2026-07-03",14900.0,14900.0,14600.0,14600.0,3200],["2026-07-06",14000.0,14000.0,14000.0,14000.0,1100],["2026-07-07",14000.0,14600.0,14000.0,14600.0,4500],["2026-07-08",14200.0,14200.0,14000.0,14000.0,2800],["2026-07-09",14100.0,14400.0,14100.0,14400.0,1400],["2026-07-10",14100.0,14100.0,14100.0,14100.0,0],["2026-07-13",14100.0,14100.0,14000.0,14100.0,1900],["2026-07-14",14000.0,14600.0,14000.0,14500.0,1700],["2026-07-15",14500.0,14500.0,14000.0,14000.0,2200],["2026-07-16",14000.0,14000.0,14000.0,14000.0,1600],["2026-07-17",14000.0,14100.0,14000.0,14000.0,3800],["2026-07-20",14000.0,14000.0,13000.0,13000.0,1900],["2026-07-21",13500.0,13500.0,13400.0,13500.0,4300],["2026-07-22",13500.0,13500.0,13300.0,13300.0,2800],["2026-07-23",13500.0,13500.0,12500.0,13500.0,6100],["2026-07-24",12900.0,13000.0,12900.0,12900.0,5300],["2026-07-27",12600.0,12700.0,12600.0,12700.0,2600],["2026-07-28",12500.0,12900.0,12500.0,12900.0,200],["2026-07-29",12500.0,12600.0,12500.0,12500.0,5100],["2026-07-30",12500.0,13200.0,12500.0,13000.0,9600],["2026-07-31",13100.0,13100.0,13000.0,13000.0,1300],["2026-08-03",13000.0,13900.0,13000.0,13100.0,3700],["2026-08-04",13100.0,13100.0,12800.0,13100.0,6800],["2026-08-05",13000.0,13300.0,13000.0,13300.0,2200],["2026-08-06",13100.0,13300.0,13100.0,13300.0,800],["2026-08-07",13100.0,13100.0,13000.0,13100.0,1500],["2026-08-10",13000.0,13500.0,13000.0,13300.0,7500],["2026-08-11",13300.0,13300.0,13300.0,13300.0,1100],["2026-08-12",13300.0,13300.0,13100.0,13100.0,700],["2026-08-13",13100.0,13900.0,13100.0,13700.0,700],["2026-08-14",13200.0,13200.0,13000.0,13000.0,2800],["2026-08-17",13000.0,13000.0,13000.0,13000.0,0],["2026-08-18",13900.0,13900.0,13900.0,13900.0,100],["2026-08-19",12700.0,13500.0,12700.0,13500.0,900],["2026-08-20",13000.0,13000.0,12900.0,12900.0,600],["2026-08-21",13000.0,13100.0,13000.0,13100.0,400],["2026-08-24",13100.0,13300.0,13100.0,13300.0,1500],["2026-08-25",13000.0,13000.0,13000.0,13000.0,200],["2026-08-26",13300.0,13300.0,13000.0,13000.0,9900],["2026-08-27",15000.0,15000.0,14400.0,14700.0,1100],["2026-08-28",14700.0,14700.0,14700.0,14700.0,0],["2026-09-03",14500.0,14500.0,13900.0,13900.0,600],["2026-09-04",13900.0,13900.0,13900.0,13900.0,100],["2026-09-07",13800.0,13800.0,13800.0,13800.0,1000],["2026-09-08",13000.0,13000.0,13000.0,13000.0,400],["2026-09-09",13100.0,13100.0,12700.0,12700.0,6200],["2026-09-10",12800.0,12800.0,12700.0,12700.0,400],["2026-09-11",12900.0,12900.0,12900.0,12900.0,300],["2026-09-14",12900.0,12900.0,12900.0,12900.0,400],["2026-09-15",14600.0,14600.0,13000.0,13000.0,1900],["2026-09-16",13300.0,13300.0,13300.0,13300.0,300],["2026-09-17",13300.0,13300.0,12800.0,12800.0,1300],["2026-09-18",12800.0,13000.0,12800.0,13000.0,1900],["2026-09-21",13000.0,13000.0,12900.0,12900.0,500],["2026-09-22",12900.0,12900.0,12900.0,12900.0,600],["2026-09-23",12900.0,13900.0,12900.0,13900.0,900],["2026-09-24",13900.0,13900.0,13800.0,13800.0,6900],["2026-09-25",13800.0,13800.0,12700.0,12700.0,700],["2026-09-28",13000.0,13000.0,13000.0,13000.0,0],["2026-09-29",13500.0,13500.0,13000.0,13000.0,200],["2026-09-30",13100.0,13100.0,13100.0,13100.0,300],["2026-10-01",13100.0,13100.0,13100.0,13100.0,500],["2026-10-02",13100.0,13100.0,13100.0,13100.0,0],["2026-10-05",12500.0,12800.0,12500.0,12700.0,2100],["2026-10-06",12800.0,12800.0,12500.0,12500.0,1400],["2026-10-07",13100.0,13100.0,12700.0,12700.0,200],["2026-10-08",12900.0,12900.0,12900.0,12900.0,600],["2026-10-09",12900.0,12900.0,12900.0,12900.0,6100],["2026-10-12",12900.0,12900.0,12900.0,12900.0,0]]}