{"sym":"BSA","index":false,"bars":[["2018-08-20",8744.39,8744.39,8744.39,8744.39,8000],["2018-08-21",10051.96,10051.96,10051.96,10051.96,27000],["2018-08-22",11522.98,11522.98,11522.98,11522.98,100],["2018-08-23",9806.79,9806.79,9806.79,9806.79,1000],["2018-08-24",9806.79,9806.79,9806.79,9806.79,2200],["2018-08-27",8662.67,8662.67,8662.67,8662.67,100],["2018-08-28",8580.94,8580.94,8172.33,8172.33,6700],["2018-08-29",8172.33,8172.33,7968.02,8172.33,1900],["2018-08-30",8785.25,8785.25,8785.25,8785.25,100],["2018-08-31",9193.87,9193.87,8580.94,8580.94,7100],["2018-09-04",9765.93,9765.93,8580.94,8580.94,3100],["2018-09-05",8621.8,8621.8,8580.94,8580.94,4000],["2018-09-06",8621.8,8621.8,8621.8,8621.8,0],["2018-09-07",8621.8,8621.8,8621.8,8621.8,0],["2018-09-10",8621.8,8621.8,8621.8,8621.8,2000],["2018-09-11",8621.8,8621.8,8621.8,8621.8,8100],["2018-09-12",8621.8,8621.8,8621.8,8621.8,0],["2018-09-13",8580.94,8621.8,8580.94,8621.8,12400],["2018-09-14",8376.63,8376.63,8376.63,8376.63,100],["2018-09-17",8376.63,8376.63,8376.63,8376.63,0],["2018-09-18",8458.36,8458.36,8458.36,8458.36,400],["2018-09-19",8458.36,8458.36,8458.36,8458.36,0],["2018-09-20",8458.36,8458.36,8458.36,8458.36,0],["2018-09-21",8458.36,8458.36,8458.36,8458.36,0],["2018-09-24",8703.53,8989.56,8703.53,8826.11,5400],["2018-09-25",9398.18,9398.18,9357.31,9398.18,10600],["2018-09-26",9398.18,9398.18,9398.18,9398.18,300],["2018-09-27",9398.18,9398.18,8866.97,8866.97,7000],["2018-09-28",9112.14,9112.14,9112.14,9112.14,0],["2018-10-01",9398.18,9398.18,9398.18,9398.18,3000],["2018-10-02",9071.28,9357.31,9071.28,9357.31,5100],["2018-10-03",9275.59,9275.59,9275.59,9275.59,500],["2018-10-04",9275.59,9275.59,9275.59,9275.59,0],["2018-10-05",9193.87,9193.87,9193.87,9193.87,1000],["2018-10-08",9193.87,9193.87,9193.87,9193.87,3000],["2018-10-09",9275.59,9316.45,9275.59,9316.45,5000],["2018-10-10",9316.45,9316.45,9275.59,9275.59,4800],["2018-10-11",9112.14,9153.01,9112.14,9153.01,4100],["2018-10-12",9357.31,9357.31,9275.59,9275.59,900],["2018-10-15",9275.59,9275.59,9275.59,9275.59,2500],["2018-10-16",9357.31,9357.31,9357.31,9357.31,500],["2018-10-17",9316.45,9316.45,9316.45,9316.45,2100],["2018-10-18",9316.45,9316.45,9316.45,9316.45,7600],["2018-10-19",9316.45,9316.45,9316.45,9316.45,0],["2018-10-22",9316.45,9398.18,9316.45,9398.18,22700],["2018-10-23",9316.45,9357.31,9316.45,9357.31,5400],["2018-10-24",9316.45,9316.45,9316.45,9316.45,0],["2018-10-25",9316.45,9316.45,9316.45,9316.45,100],["2018-10-26",9561.62,9561.62,9357.31,9357.31,1100],["2018-10-29",9193.87,9193.87,9193.87,9193.87,2100],["2018-10-30",9193.87,9193.87,9193.87,9193.87,0],["2018-10-31",9193.87,9275.59,9193.87,9275.59,4900],["2018-11-01",9275.59,9275.59,9275.59,9275.59,100],["2018-11-02",9275.59,9275.59,9275.59,9275.59,0],["2018-11-05",9153.01,9153.01,9153.01,9153.01,700],["2018-11-06",9153.01,9153.01,9153.01,9153.01,0],["2018-11-07",9153.01,9153.01,9153.01,9153.01,3400],["2018-11-08",9153.01,9153.01,9153.01,9153.01,2400],["2018-11-09",9112.14,9112.14,9112.14,9112.14,1400],["2018-11-12",9112.14,9112.14,9112.14,9112.14,1900],["2018-11-13",9112.14,9112.14,9112.14,9112.14,0],["2018-11-14",8785.25,8989.56,8785.25,8989.56,1800],["2018-11-15",8989.56,8989.56,8580.94,8785.25,7000],["2018-11-16",8826.11,8826.11,7763.71,7763.71,14200],["2018-11-19",9112.14,9112.14,9112.14,9112.14,100],["2018-11-20",8580.94,8580.94,8580.94,8580.94,27900],["2018-11-21",8785.25,8785.25,8785.25,8785.25,2600],["2018-11-22",8785.25,8785.25,8785.25,8785.25,0],["2018-11-23",8866.97,8948.7,8866.97,8866.97,13700],["2018-11-26",8866.97,8866.97,8866.97,8866.97,8000],["2018-11-27",8866.97,8907.84,8826.11,8826.11,15300],["2018-11-28",8826.11,8826.11,8826.11,8826.11,100],["2018-11-29",8580.94,8621.8,8580.94,8580.94,4000],["2018-11-30",8785.25,8785.25,8703.53,8703.53,17000],["2018-12-03",8744.39,8785.25,8744.39,8785.25,12400],["2018-12-04",8744.39,8744.39,8744.39,8744.39,0],["2018-12-05",8744.39,8826.11,8744.39,8826.11,5100],["2018-12-06",8826.11,8907.84,8826.11,8826.11,10500],["2018-12-07",8417.5,8948.7,8417.5,8866.97,5000],["2018-12-10",8744.39,8744.39,8744.39,8744.39,0],["2018-12-11",8785.25,8785.25,8785.25,8785.25,11100],["2018-12-12",8172.33,8744.39,8172.33,8744.39,14500],["2018-12-13",8580.94,8580.94,8580.94,8580.94,4000],["2018-12-14",8621.8,8621.8,8621.8,8621.8,3900],["2018-12-17",8662.67,8703.53,8621.8,8621.8,6500],["2018-12-18",8662.67,8826.11,8621.8,8662.67,26700],["2018-12-19",9563.98,9563.98,8762.81,8762.81,6600],["2018-12-20",8862.96,8913.03,8512.45,8512.45,11400],["2018-12-21",8762.81,8762.81,8712.74,8712.74,10200],["2018-12-24",8963.11,8963.11,8712.74,8712.74,400],["2018-12-25",8462.37,8462.37,8111.86,8262.08,11400],["2018-12-26",8412.3,8412.3,8212.01,8212.01,3052300],["2018-12-27",8262.08,8262.08,8212.01,8212.01,7400],["2018-12-28",8212.01,8512.45,8212.01,8512.45,2700],["2019-01-02",8612.59,8612.59,8262.08,8262.08,2700],["2019-01-03",8262.08,8262.08,8161.93,8161.93,4300],["2019-01-04",8161.93,8161.93,8161.93,8161.93,2500],["2019-01-07",8262.08,8262.08,8161.93,8161.93,4000],["2019-01-08",8161.93,8262.08,8161.93,8262.08,6100],["2019-01-09",8312.15,8312.15,8312.15,8312.15,300],["2019-01-10",8212.01,8212.01,8161.93,8161.93,19000],["2019-01-11",8111.86,8111.86,8111.86,8111.86,1000],["2019-01-14",8212.01,8212.01,8111.86,8111.86,13000],["2019-01-15",8111.86,8111.86,8111.86,8111.86,200],["2019-01-16",8111.86,8111.86,8111.86,8111.86,0],["2019-01-17",8111.86,8111.86,8111.86,8111.86,0],["2019-01-18",8011.71,8061.79,8011.71,8011.71,8400],["2019-01-21",8061.79,8061.79,8061.79,8061.79,0],["2019-01-22",8061.79,8061.79,8011.71,8011.71,9000],["2019-01-23",8061.79,8061.79,8061.79,8061.79,0],["2019-01-24",8061.79,8061.79,8061.79,8061.79,0],["2019-01-25",8061.79,8061.79,8061.79,8061.79,0],["2019-01-28",8111.86,8111.86,8011.71,8011.71,7300],["2019-01-29",8011.71,8011.71,8011.71,8011.71,2500],["2019-01-30",8011.71,8011.71,7961.64,7961.64,7100],["2019-01-31",8011.71,8061.79,7961.64,8061.79,20400],["2019-02-01",8011.71,8011.71,8011.71,8011.71,14400],["2019-02-11",8712.74,8712.74,8011.71,8011.71,12700],["2019-02-12",8011.71,8111.86,8011.71,8061.79,19500],["2019-02-13",8262.08,8262.08,8262.08,8262.08,17600],["2019-02-14",8412.3,8412.3,8262.08,8262.08,6200],["2019-02-15",8362.23,8362.23,8312.15,8312.15,1000],["2019-02-18",8362.23,8362.23,8362.23,8362.23,0],["2019-02-19",8362.23,8362.23,8362.23,8362.23,2500],["2019-02-20",8362.23,8362.23,8362.23,8362.23,29500],["2019-02-21",8362.23,8362.23,8362.23,8362.23,2200],["2019-02-22",8362.23,8362.23,8362.23,8362.23,18300],["2019-02-25",8362.23,8512.45,8362.23,8512.45,5200],["2019-02-26",8512.45,8512.45,8061.79,8061.79,12700],["2019-02-27",8762.81,8762.81,8512.45,8512.45,1700],["2019-02-28",8512.45,8512.45,8262.08,8312.15,20500],["2019-03-01",8362.23,8362.23,8362.23,8362.23,4000],["2019-03-04",8061.79,8412.3,8061.79,8362.23,25800],["2019-03-05",8362.23,8362.23,8161.93,8161.93,1100],["2019-03-06",8362.23,8412.3,8161.93,8212.01,6100],["2019-03-07",8161.93,8161.93,8161.93,8161.93,200],["2019-03-08",8161.93,8161.93,8161.93,8161.93,2000],["2019-03-11",8262.08,8312.15,8262.08,8262.08,15900],["2019-03-12",8212.01,8212.01,8212.01,8212.01,500],["2019-03-13",8212.01,8212.01,8161.93,8161.93,6800],["2019-03-14",8161.93,8161.93,8011.71,8011.71,21100],["2019-03-15",8061.79,8111.86,8011.71,8011.71,22800],["2019-03-18",7911.57,7961.64,7811.42,7811.42,33400],["2019-03-19",7861.49,7861.49,7661.2,7761.35,21000],["2019-03-20",7811.42,7811.42,7811.42,7811.42,12200],["2019-03-21",7811.42,7811.42,7811.42,7811.42,1200],["2019-03-22",7811.42,7811.42,7761.35,7811.42,10000],["2019-03-25",7711.28,7711.28,7711.28,7711.28,3900],["2019-03-26",7711.28,7761.35,7510.98,7561.06,15400],["2019-03-27",7761.35,7761.35,7761.35,7761.35,1300],["2019-03-28",7761.35,7761.35,7761.35,7761.35,2000],["2019-03-29",7761.35,7811.42,7761.35,7811.42,8700],["2019-04-01",7811.42,7811.42,7761.35,7811.42,7200],["2019-04-02",7861.49,7911.57,7861.49,7911.57,5000],["2019-04-03",7961.64,8011.71,7961.64,8011.71,2500],["2019-04-04",8011.71,8011.71,8011.71,8011.71,2100],["2019-04-05",7861.49,7861.49,7861.49,7861.49,1500],["2019-04-08",7861.49,8011.71,7861.49,7911.57,17100],["2019-04-09",7961.64,7961.64,7911.57,7911.57,10000],["2019-04-10",7911.57,7911.57,7911.57,7911.57,0],["2019-04-11",7911.57,7911.57,7911.57,7911.57,11600],["2019-04-12",7761.35,7861.49,7711.28,7861.49,1500],["2019-04-16",7861.49,7861.49,7861.49,7861.49,200],["2019-04-17",7861.49,7861.49,7861.49,7861.49,0],["2019-04-18",7961.64,7961.64,7761.35,7761.35,3400],["2019-04-19",7761.35,7761.35,7761.35,7761.35,0],["2019-04-22",7761.35,7761.35,7661.2,7661.2,2500],["2019-04-23",7661.2,7661.2,7661.2,7661.2,0],["2019-04-24",7661.2,7711.28,7661.2,7711.28,6900],["2019-04-25",7661.2,7661.2,7661.2,7661.2,0],["2019-04-26",7761.35,7761.35,7761.35,7761.35,100],["2019-05-02",7761.35,7761.35,7761.35,7761.35,2300],["2019-05-03",7761.35,7761.35,7761.35,7761.35,15700],["2019-05-06",7711.28,7761.35,7711.28,7761.35,1100],["2019-05-07",7761.35,7761.35,7761.35,7761.35,5300],["2019-05-08",7761.35,7761.35,7711.28,7711.28,6800],["2019-05-09",7761.35,7761.35,7761.35,7761.35,500],["2019-05-10",7611.13,7611.13,7611.13,7611.13,800],["2019-05-13",7611.13,7611.13,7611.13,7611.13,0],["2019-05-14",7661.2,7711.28,7611.13,7611.13,9100],["2019-05-15",7711.28,7811.42,7711.28,7811.42,27200],["2019-05-16",7761.35,7761.35,7761.35,7761.35,1300],["2019-05-17",7761.35,7761.35,7761.35,7761.35,4000],["2019-05-20",7811.42,7811.42,7811.42,7811.42,5000],["2019-05-21",7761.35,8061.79,7761.35,8061.79,15100],["2019-05-22",7761.35,7811.42,7711.28,7811.42,48500],["2019-05-23",7761.35,7761.35,7661.2,7661.2,26100],["2019-05-24",7761.35,7761.35,7561.06,7761.35,83500],["2019-05-27",7761.35,7861.49,7611.13,7861.49,169600],["2019-05-28",7861.49,8111.86,7861.49,8111.86,31000],["2019-05-29",8262.08,8412.3,8161.93,8161.93,75000],["2019-05-30",8262.08,8262.08,8111.86,8212.01,7200],["2019-05-31",8011.71,8011.71,7911.57,7911.57,8700],["2019-06-03",7961.64,7961.64,7911.57,7911.57,17100],["2019-06-04",7911.57,8011.71,7911.57,8011.71,4500],["2019-06-05",7911.57,7911.57,7761.35,7811.42,2200],["2019-06-06",7811.42,8762.81,7811.42,7911.57,3000],["2019-06-07",8011.71,8011.71,7861.49,7861.49,23800],["2019-06-10",7961.64,8011.71,7861.49,8011.71,43500],["2019-06-11",8011.71,8011.71,8011.71,8011.71,1800],["2019-06-12",8011.71,8262.08,8011.71,8011.71,44100],["2019-06-13",8061.79,8111.86,8011.71,8061.79,28100],["2019-06-14",8111.86,8111.86,8061.79,8061.79,9300],["2019-06-17",8262.08,8262.08,8061.79,8111.86,16500],["2019-06-18",8111.86,8111.86,8061.79,8061.79,8900],["2019-06-19",8061.79,8111.86,8061.79,8111.86,6900],["2019-06-20",8061.79,8061.79,7961.64,8011.71,14500],["2019-06-21",8011.71,8011.71,7911.57,7911.57,14300],["2019-06-24",7911.57,7961.64,7911.57,7961.64,7300],["2019-06-25",7911.57,7911.57,7861.49,7861.49,2100],["2019-06-26",7911.57,7911.57,7911.57,7911.57,100],["2019-06-27",7861.49,7861.49,7761.35,7761.35,2000],["2019-06-28",7761.35,7911.57,7761.35,7761.35,2100],["2019-07-01",8011.71,8011.71,7911.57,7911.57,13000],["2019-07-02",7961.64,8011.71,7961.64,7961.64,54700],["2019-07-03",8011.71,8011.71,8011.71,8011.71,1200],["2019-07-04",8011.71,8011.71,8011.71,8011.71,11200],["2019-07-05",7961.64,8011.71,7961.64,8011.71,17900],["2019-07-08",7911.57,7961.64,7911.57,7961.64,3400],["2019-07-09",7911.57,7911.57,7911.57,7911.57,1500],["2019-07-10",7911.57,7911.57,7911.57,7911.57,5400],["2019-07-11",7911.57,7911.57,7911.57,7911.57,4200],["2019-07-12",7911.57,7911.57,7861.49,7861.49,3300],["2019-07-15",7911.57,7911.57,7861.49,7861.49,3100],["2019-07-16",7911.57,7911.57,7911.57,7911.57,4600],["2019-07-17",7911.57,7911.57,7811.42,7911.57,10800],["2019-07-18",7911.57,7911.57,7911.57,7911.57,700],["2019-07-19",7961.64,8011.71,7961.64,7961.64,4500],["2019-07-22",7911.57,7911.57,7861.49,7911.57,9500],["2019-07-23",7911.57,7911.57,7911.57,7911.57,600],["2019-07-24",7911.57,7911.57,7911.57,7911.57,2900],["2019-07-25",7861.49,7861.49,7811.42,7811.42,600],["2019-07-26",7861.49,7861.49,7861.49,7861.49,0],["2019-07-29",7811.42,7861.49,7811.42,7861.49,800],["2019-07-30",7861.49,7861.49,7861.49,7861.49,1400],["2019-07-31",7811.42,8963.11,7811.42,8963.11,500],["2019-08-01",7911.57,8011.71,7911.57,8011.71,800],["2019-08-02",7911.57,8011.71,7861.49,7861.49,4700],["2019-08-05",7861.49,7861.49,7761.35,7761.35,11500],["2019-08-06",7861.49,8011.71,7761.35,7861.49,20200],["2019-08-07",8011.71,8011.71,7811.42,7811.42,48200],["2019-08-08",7811.42,7861.49,7811.42,7861.49,4500],["2019-08-09",7861.49,7861.49,7861.49,7861.49,100],["2019-08-12",8011.71,8011.71,7911.57,7911.57,8900],["2019-08-13",7911.57,7961.64,7911.57,7961.64,8500],["2019-08-14",7911.57,7911.57,7911.57,7911.57,8000],["2019-08-15",7811.42,7911.57,7811.42,7911.57,1100],["2019-08-16",7811.42,7811.42,7811.42,7811.42,100],["2019-08-19",7861.49,7861.49,7861.49,7861.49,5300],["2019-08-20",7861.49,7861.49,7861.49,7861.49,18800],["2019-08-21",7811.42,7861.49,7811.42,7861.49,28000],["2019-08-22",7861.49,7861.49,7861.49,7861.49,3500],["2019-08-23",7861.49,7861.49,7861.49,7861.49,0],["2019-08-26",7911.57,7911.57,7911.57,7911.57,2800],["2019-08-27",7861.49,7911.57,7861.49,7911.57,15400],["2019-08-28",7861.49,7861.49,7811.42,7811.42,23700],["2019-08-29",7811.42,7811.42,7811.42,7811.42,400],["2019-08-30",7811.42,7811.42,7811.42,7811.42,0],["2019-09-03",7811.42,7811.42,7510.98,7510.98,25600],["2019-09-04",7761.35,7761.35,7060.32,7060.32,42100],["2019-09-05",7460.91,7510.98,7360.76,7360.76,8200],["2019-09-06",7510.98,7510.98,7410.84,7410.84,6700],["2019-09-09",7460.91,7460.91,7310.69,7360.76,5700],["2019-09-10",7510.98,7561.06,7310.69,7310.69,3700],["2019-09-11",7561.06,7561.06,7510.98,7510.98,200],["2019-09-12",7510.98,7510.98,7510.98,7510.98,7600],["2019-09-13",7510.98,7510.98,7510.98,7510.98,11000],["2019-09-16",7460.91,7460.91,7460.91,7460.91,1000],["2019-09-17",7510.98,7510.98,7510.98,7510.98,10000],["2019-09-18",7510.98,7510.98,7510.98,7510.98,6100],["2019-09-19",7260.62,7510.98,7260.62,7510.98,1800],["2019-09-20",7561.06,7611.13,7561.06,7561.06,2000],["2019-09-23",7561.06,7561.06,7561.06,7561.06,3000],["2019-09-24",7561.06,7561.06,7510.98,7510.98,7300],["2019-09-25",7510.98,7510.98,7510.98,7510.98,0],["2019-09-26",7561.06,7561.06,7561.06,7561.06,1500],["2019-09-27",7510.98,7510.98,7510.98,7510.98,3100],["2019-09-30",7561.06,7561.06,7561.06,7561.06,1000],["2019-10-01",7561.06,7561.06,7510.98,7561.06,9000],["2019-10-02",7611.13,7811.42,7611.13,7811.42,16200],["2019-10-03",7711.28,7711.28,7711.28,7711.28,500],["2019-10-04",7761.35,7761.35,7761.35,7761.35,5000],["2019-10-07",7761.35,7761.35,7761.35,7761.35,6400],["2019-10-08",7861.49,8011.71,7861.49,7911.57,9100],["2019-10-09",8011.71,8011.71,7861.49,7861.49,1700],["2019-10-10",8011.71,8011.71,8011.71,8011.71,0],["2019-10-11",7811.42,7811.42,7811.42,7811.42,900],["2019-10-14",7811.42,7811.42,7811.42,7811.42,0],["2019-10-15",7761.35,7761.35,7761.35,7761.35,2000],["2019-10-16",7761.35,7761.35,7761.35,7761.35,0],["2019-10-17",7711.28,7711.28,7711.28,7711.28,3500],["2019-10-18",7711.28,7711.28,7711.28,7711.28,0],["2019-10-21",7510.98,7711.28,7510.98,7611.13,11000],["2019-10-22",7611.13,7611.13,7611.13,7611.13,14300],["2019-10-23",7611.13,7761.35,7611.13,7761.35,4500],["2019-10-24",7611.13,7611.13,7611.13,7611.13,0],["2019-10-25",7611.13,7611.13,7561.06,7561.06,19900],["2019-10-28",7561.06,7611.13,7561.06,7611.13,7800],["2019-10-29",7661.2,7661.2,7561.06,7561.06,14500],["2019-10-30",7561.06,7561.06,7561.06,7561.06,3000],["2019-10-31",7611.13,7611.13,7510.98,7510.98,5400],["2019-11-01",7611.13,7611.13,7510.98,7510.98,4100],["2019-11-04",7460.91,7460.91,7460.91,7460.91,500],["2019-11-05",7510.98,7510.98,7460.91,7460.91,4500],["2019-11-06",7460.91,7510.98,7460.91,7510.98,8100],["2019-11-07",7510.98,7510.98,7510.98,7510.98,0],["2019-11-08",7510.98,7510.98,7510.98,7510.98,0],["2019-11-11",7661.2,7661.2,7661.2,7661.2,2300],["2019-11-12",7661.2,7661.2,7661.2,7661.2,0],["2019-11-13",7661.2,7661.2,7661.2,7661.2,0],["2019-11-14",7661.2,7661.2,7661.2,7661.2,0],["2019-11-15",7510.98,7561.06,7510.98,7510.98,4100],["2019-11-18",7510.98,7510.98,7460.91,7510.98,9000],["2019-11-19",7510.98,7510.98,7510.98,7510.98,900],["2019-11-20",7561.06,7561.06,7460.91,7460.91,5200],["2019-11-21",7510.98,7510.98,7510.98,7510.98,1000],["2019-11-22",7460.91,7460.91,7410.84,7410.84,7900],["2019-11-25",7460.91,7510.98,7460.91,7510.98,15900],["2019-11-26",7460.91,7510.98,7460.91,7510.98,2500],["2019-11-27",7460.91,7510.98,7460.91,7510.98,7200],["2019-11-28",7310.69,7310.69,7310.69,7310.69,100],["2019-11-29",7460.91,7460.91,7410.84,7410.84,1200],["2019-12-02",7460.91,7460.91,7410.84,7410.84,500],["2019-12-03",7360.76,7360.76,7360.76,7360.76,3300],["2019-12-04",7360.76,7360.76,7360.76,7360.76,1000],["2019-12-05",7410.84,7410.84,7410.84,7410.84,4300],["2019-12-06",7510.98,7661.2,7510.98,7661.2,29800],["2019-12-09",7661.2,7661.2,7611.13,7611.13,18700],["2019-12-10",7661.2,7661.2,7611.13,7611.13,1000],["2019-12-11",7510.98,7561.06,7510.98,7561.06,1200],["2019-12-12",7561.06,7561.06,7510.98,7510.98,7100],["2019-12-13",7410.84,7510.98,7410.84,7510.98,2300],["2019-12-16",7410.84,7410.84,7360.76,7360.76,2000],["2019-12-17",7743.18,8040.99,7504.92,7683.61,6200],["2019-12-18",7683.61,7921.87,7683.61,7921.87,5600],["2019-12-19",7802.74,7802.74,7802.74,7802.74,10000],["2019-12-20",7802.74,7802.74,7743.18,7743.18,200],["2019-12-23",7802.74,7921.87,7802.74,7802.74,22000],["2019-12-24",7802.74,7802.74,7802.74,7802.74,500],["2019-12-25",7743.18,7743.18,7743.18,7743.18,1000],["2019-12-26",7743.18,7743.18,7624.05,7683.61,7900],["2019-12-27",7683.61,7683.61,7683.61,7683.61,1500],["2019-12-30",7683.61,7743.18,7683.61,7743.18,4000],["2019-12-31",7564.49,7564.49,7564.49,7564.49,500],["2020-01-02",7624.05,7683.61,7624.05,7683.61,1700],["2020-01-03",7683.61,7683.61,7683.61,7683.61,2500],["2020-01-06",7624.05,7683.61,7624.05,7683.61,3600],["2020-01-07",7683.61,7683.61,7683.61,7683.61,0],["2020-01-08",7683.61,7683.61,7683.61,7683.61,900],["2020-01-09",7683.61,7683.61,7683.61,7683.61,1300],["2020-01-10",7683.61,7683.61,7683.61,7683.61,0],["2020-01-13",7683.61,7683.61,7683.61,7683.61,0],["2020-01-14",7683.61,7683.61,7683.61,7683.61,0],["2020-01-15",7624.05,7683.61,7624.05,7683.61,1300],["2020-01-16",7207.11,7683.61,7207.11,7683.61,2500],["2020-01-17",7683.61,7683.61,7683.61,7683.61,1000],["2020-01-20",7683.61,7683.61,7683.61,7683.61,0],["2020-01-21",7743.18,7862.3,7743.18,7862.3,6500],["2020-01-22",7802.74,7802.74,7802.74,7802.74,100],["2020-01-30",7802.74,7802.74,7802.74,7802.74,1000],["2020-01-31",7862.3,7862.3,7802.74,7802.74,1200],["2020-02-03",7802.74,7802.74,7266.67,7326.24,7200],["2020-02-04",7802.74,7802.74,7802.74,7802.74,100],["2020-02-05",7802.74,7802.74,7802.74,7802.74,0],["2020-02-06",7802.74,7802.74,7802.74,7802.74,400],["2020-02-07",7624.05,7624.05,7624.05,7624.05,4000],["2020-02-10",7624.05,7624.05,7624.05,7624.05,0],["2020-02-11",7683.61,7683.61,7683.61,7683.61,2000],["2020-02-12",8100.55,8100.55,8040.99,8100.55,6200],["2020-02-13",8100.55,8100.55,8100.55,8100.55,0],["2020-02-14",8100.55,8100.55,7802.74,7802.74,2000],["2020-02-17",7802.74,7981.43,7802.74,7921.87,16600],["2020-02-18",8040.99,8160.12,7981.43,8040.99,50800],["2020-02-19",8040.99,8040.99,7981.43,7981.43,20500],["2020-02-20",7921.87,7921.87,7921.87,7921.87,2000],["2020-02-21",7862.3,7862.3,7862.3,7862.3,400],["2020-02-24",7862.3,7862.3,7802.74,7802.74,5100],["2020-02-25",7743.18,7743.18,7743.18,7743.18,9700],["2020-02-26",7743.18,7802.74,7743.18,7802.74,2500],["2020-02-27",7802.74,7802.74,7802.74,7802.74,2200],["2020-02-28",7921.87,7921.87,7802.74,7802.74,20700],["2020-03-02",7743.18,7743.18,7743.18,7743.18,3700],["2020-03-03",7743.18,8219.68,7743.18,8219.68,64000],["2020-03-04",7921.87,7921.87,7921.87,7921.87,200],["2020-03-05",7921.87,8338.81,7921.87,7981.43,62000],["2020-03-06",8040.99,8040.99,8040.99,8040.99,2600],["2020-03-09",7743.18,7743.18,7683.61,7743.18,6700],["2020-03-10",7743.18,7743.18,7743.18,7743.18,1000],["2020-03-11",7743.18,7743.18,7743.18,7743.18,0],["2020-03-12",7624.05,7624.05,7564.49,7564.49,7800],["2020-03-13",7564.49,7564.49,7564.49,7564.49,400],["2020-03-16",7802.74,8219.68,7802.74,7802.74,19600],["2020-03-17",7564.49,7564.49,7504.92,7504.92,7200],["2020-03-18",7981.43,8338.81,7981.43,8040.99,48300],["2020-03-19",7743.18,8160.12,7743.18,7921.87,18900],["2020-03-20",8219.68,8219.68,7743.18,7743.18,1000],["2020-03-23",8160.12,8160.12,7564.49,7683.61,15400],["2020-03-24",7445.36,8040.99,7445.36,7802.74,6200],["2020-03-25",7921.87,8160.12,7921.87,8160.12,10000],["2020-03-26",8160.12,8160.12,7981.43,7981.43,4000],["2020-03-27",8160.12,8160.12,7981.43,8040.99,2300],["2020-03-30",7981.43,7981.43,7683.61,7683.61,1727276],["2020-03-31",7802.74,7802.74,7624.05,7624.05,3800],["2020-04-01",7624.05,8160.12,7624.05,8160.12,3700],["2020-04-03",7743.18,7921.87,7743.18,7802.74,2000],["2020-04-06",8040.99,8040.99,7802.74,7921.87,9400],["2020-04-07",7981.43,8160.12,7921.87,8160.12,25400],["2020-04-08",8100.55,8338.81,8100.55,8100.55,35400],["2020-04-09",8338.81,8934.43,8338.81,8815.31,24400],["2020-04-10",8696.18,8696.18,8577.06,8577.06,2000],["2020-04-13",8457.93,8457.93,8338.81,8338.81,1000],["2020-04-14",8338.81,8577.06,8338.81,8577.06,5300],["2020-04-15",8457.93,8457.93,8279.24,8279.24,3300],["2020-04-16",8398.37,8398.37,8338.81,8338.81,700],["2020-04-17",8338.81,8338.81,8338.81,8338.81,900],["2020-04-20",8398.37,8517.49,8338.81,8338.81,21300],["2020-04-21",8279.24,8279.24,8100.55,8160.12,15100],["2020-04-22",8219.68,8398.37,8219.68,8219.68,12000],["2020-04-23",8279.24,8279.24,8279.24,8279.24,1000],["2020-04-24",8279.24,8338.81,8279.24,8279.24,26400],["2020-04-27",8338.81,8338.81,8338.81,8338.81,8900],["2020-04-28",8279.24,8398.37,8279.24,8398.37,26800],["2020-04-29",8457.93,8457.93,8338.81,8457.93,8800],["2020-05-04",8338.81,8636.62,8338.81,8636.62,6500],["2020-05-05",8457.93,8457.93,8457.93,8457.93,0],["2020-05-06",8398.37,8398.37,8398.37,8398.37,1500],["2020-05-07",8398.37,8398.37,8338.81,8338.81,800],["2020-05-08",8338.81,8457.93,8338.81,8457.93,10100],["2020-05-11",8398.37,8517.49,8338.81,8517.49,23400],["2020-05-12",8398.37,8636.62,8398.37,8636.62,23000],["2020-05-13",8636.62,8636.62,8636.62,8636.62,34500],["2020-05-14",8636.62,8636.62,8577.06,8577.06,15600],["2020-05-15",8636.62,8696.18,8577.06,8577.06,35500],["2020-05-18",8636.62,8636.62,8577.06,8636.62,71100],["2020-05-19",8636.62,8696.18,8636.62,8696.18,47300],["2020-05-20",8636.62,8815.31,8577.06,8636.62,116300],["2020-05-21",8815.31,8815.31,8755.75,8755.75,19600],["2020-05-22",8636.62,8874.87,8338.81,8338.81,131300],["2020-05-25",8398.37,8398.37,8279.24,8279.24,198400],["2020-05-26",8338.81,8338.81,8279.24,8279.24,32400],["2020-05-27",8338.81,8338.81,8279.24,8279.24,71600],["2020-05-28",8219.68,8219.68,8100.55,8100.55,5900],["2020-05-29",8100.55,8160.12,8100.55,8160.12,11500],["2020-06-01",7802.74,7921.87,7802.74,7921.87,3000],["2020-06-02",7862.3,7862.3,7862.3,7862.3,0],["2020-06-03",7921.87,7921.87,7862.3,7921.87,6300],["2020-06-04",8040.99,8040.99,7981.43,7981.43,11800],["2020-06-05",7981.43,7981.43,7981.43,7981.43,200],["2020-06-08",8040.99,8040.99,8040.99,8040.99,1900],["2020-06-09",8040.99,8040.99,7743.18,7743.18,29400],["2020-06-10",7981.43,7981.43,7981.43,7981.43,2400],["2020-06-11",8040.99,8040.99,7921.87,7921.87,10600],["2020-06-12",7921.87,7921.87,7743.18,7743.18,41600],["2020-06-15",7802.74,7802.74,7743.18,7802.74,32900],["2020-06-16",7802.74,7921.87,7802.74,7862.3,30500],["2020-06-17",7862.3,7862.3,7802.74,7862.3,32200],["2020-06-18",7862.3,7862.3,7802.74,7862.3,38700],["2020-06-19",8811.2,8811.2,8133.42,8133.42,12400],["2020-06-22",8133.42,8133.42,8065.64,8065.64,7100],["2020-06-23",8065.64,8065.64,7930.08,7930.08,17700],["2020-06-24",7862.3,7862.3,7862.3,7862.3,3000],["2020-06-25",7930.08,7930.08,7726.75,7930.08,2900],["2020-06-26",7930.08,8268.97,7930.08,8268.97,200],["2020-06-29",8133.42,8133.42,8133.42,8133.42,0],["2020-06-30",8133.42,8133.42,8065.64,8133.42,3400],["2020-07-01",8133.42,8133.42,7997.86,7997.86,20300],["2020-07-02",8065.64,8065.64,7997.86,8065.64,24400],["2020-07-03",8065.64,8065.64,7997.86,7997.86,5500],["2020-07-06",8133.42,8133.42,8133.42,8133.42,100],["2020-07-07",8133.42,8133.42,8133.42,8133.42,0],["2020-07-08",8133.42,8133.42,8133.42,8133.42,0],["2020-07-09",7930.08,7930.08,7930.08,7930.08,4000],["2020-07-10",7997.86,7997.86,7862.3,7862.3,11200],["2020-07-13",7794.52,7862.3,7794.52,7862.3,27100],["2020-07-14",7930.08,7930.08,7930.08,7930.08,500],["2020-07-15",7930.08,8065.64,7930.08,7930.08,4100],["2020-07-16",7997.86,7997.86,7930.08,7930.08,600],["2020-07-17",7930.08,7930.08,7930.08,7930.08,300],["2020-07-20",7997.86,7997.86,7930.08,7930.08,3100],["2020-07-21",7862.3,7862.3,7591.19,7726.75,45900],["2020-07-22",7658.97,7794.52,7658.97,7794.52,10600],["2020-07-23",7726.75,7726.75,7726.75,7726.75,10000],["2020-07-24",7726.75,7726.75,7658.97,7726.75,7400],["2020-07-27",7726.75,7726.75,7591.19,7726.75,2700],["2020-07-28",7591.19,7591.19,7523.41,7591.19,42400],["2020-07-29",7591.19,7591.19,7455.63,7591.19,74500],["2020-07-30",7455.63,7997.86,7455.63,7997.86,54200],["2020-07-31",7930.08,7997.86,7930.08,7997.86,46200],["2020-08-03",7997.86,8336.75,7997.86,8336.75,32400],["2020-08-04",8201.19,8404.53,8201.19,8404.53,14800],["2020-08-05",8268.97,8268.97,8268.97,8268.97,100],["2020-08-06",8133.42,8133.42,8133.42,8133.42,1000],["2020-08-07",8133.42,8133.42,8133.42,8133.42,0],["2020-08-10",7997.86,7997.86,7794.52,7862.3,8900],["2020-08-11",7930.08,7930.08,7930.08,7930.08,400],["2020-08-12",7794.52,7930.08,7794.52,7930.08,5000],["2020-08-13",7862.3,7997.86,7862.3,7997.86,5600],["2020-08-14",7997.86,8065.64,7997.86,8065.64,21400],["2020-08-17",7997.86,7997.86,7997.86,7997.86,1000],["2020-08-18",7997.86,8065.64,7997.86,8065.64,3100],["2020-08-19",8133.42,8133.42,8133.42,8133.42,13700],["2020-08-20",7997.86,7997.86,7997.86,7997.86,17300],["2020-08-21",8065.64,8133.42,8065.64,8065.64,6900],["2020-08-24",8133.42,8133.42,8133.42,8133.42,700],["2020-08-25",8133.42,8133.42,7862.3,7862.3,4200],["2020-08-26",7997.86,8065.64,7997.86,8065.64,1400],["2020-08-27",8065.64,8065.64,7997.86,8065.64,12100],["2020-08-28",8065.64,8065.64,8065.64,8065.64,15600],["2020-08-31",8065.64,8065.64,8065.64,8065.64,5100],["2020-09-01",8065.64,8065.64,8065.64,8065.64,2500],["2020-09-03",8065.64,8065.64,8065.64,8065.64,25000],["2020-09-04",8065.64,8133.42,8065.64,8133.42,15600],["2020-09-07",8201.19,8201.19,8201.19,8201.19,9900],["2020-09-08",8133.42,8133.42,8133.42,8133.42,2000],["2020-09-09",8133.42,8133.42,8133.42,8133.42,5000],["2020-09-10",8201.19,8201.19,8201.19,8201.19,1300],["2020-09-11",8201.19,8268.97,8201.19,8268.97,8000],["2020-09-14",8201.19,8201.19,8201.19,8201.19,15300],["2020-09-15",8336.75,8336.75,8336.75,8336.75,4700],["2020-09-16",8336.75,8336.75,8336.75,8336.75,0],["2020-09-17",8336.75,8336.75,8336.75,8336.75,100],["2020-09-18",8472.31,8472.31,8472.31,8472.31,100],["2020-09-21",8268.97,8336.75,8268.97,8268.97,9900],["2020-09-22",8336.75,8336.75,8201.19,8268.97,16700],["2020-09-23",8268.97,8268.97,8201.19,8268.97,24800],["2020-09-24",8268.97,8336.75,8268.97,8268.97,7500],["2020-09-25",8268.97,8336.75,8268.97,8336.75,1200],["2020-09-28",8336.75,8404.53,8336.75,8404.53,2500],["2020-09-29",8336.75,8336.75,8336.75,8336.75,6700],["2020-09-30",8336.75,8336.75,8268.97,8268.97,11200],["2020-10-01",8268.97,8268.97,8268.97,8268.97,17900],["2020-10-02",8336.75,8336.75,8268.97,8268.97,10100],["2020-10-05",8336.75,8336.75,8336.75,8336.75,16300],["2020-10-06",8336.75,8336.75,8268.97,8336.75,13900],["2020-10-07",8336.75,8336.75,8336.75,8336.75,7700],["2020-10-08",9014.54,9014.54,8811.2,8878.98,2300],["2020-10-09",8946.76,8946.76,8946.76,8946.76,0],["2020-10-12",8336.75,8946.76,8336.75,8946.76,600],["2020-10-13",8675.64,8675.64,8675.64,8675.64,600],["2020-10-14",8675.64,8675.64,8675.64,8675.64,0],["2020-10-15",8472.31,8472.31,8472.31,8472.31,3945406],["2020-10-16",8675.64,8675.64,8675.64,8675.64,100],["2020-10-19",8472.31,8472.31,8472.31,8472.31,1000],["2020-10-20",8811.2,8811.2,8811.2,8811.2,200000],["2020-10-21",8404.53,8472.31,8404.53,8404.53,14300],["2020-10-22",8336.75,8404.53,8336.75,8404.53,34300],["2020-10-23",8743.42,8743.42,8540.09,8540.09,401100],["2020-10-26",8811.2,8811.2,8743.42,8811.2,80700],["2020-10-27",8811.2,8811.2,8811.2,8811.2,0],["2020-10-28",8743.42,8743.42,8607.87,8607.87,1411700],["2020-10-29",8675.64,8675.64,8675.64,8675.64,1500],["2020-10-30",8540.09,8607.87,8540.09,8607.87,2200],["2020-11-02",8811.2,8811.2,8675.64,8811.2,253000],["2020-11-03",8743.42,8743.42,8675.64,8675.64,1300],["2020-11-04",8675.64,8675.64,8675.64,8675.64,0],["2020-11-05",8607.87,8675.64,8607.87,8675.64,7000],["2020-11-06",8675.64,8675.64,8675.64,8675.64,100],["2020-11-09",8675.64,8743.42,8675.64,8743.42,2700],["2020-11-10",8675.64,8743.42,8675.64,8743.42,6800],["2020-11-11",8675.64,8675.64,8675.64,8675.64,12600],["2020-11-12",8675.64,8675.64,8607.87,8607.87,17100],["2020-11-13",8817.81,8957.78,8817.81,8957.78,20200],["2020-11-16",8607.87,8887.8,8607.87,8887.8,500],["2020-11-17",8677.85,8677.85,8677.85,8677.85,500],["2020-11-18",8677.85,8677.85,8677.85,8677.85,0],["2020-11-19",8677.85,8677.85,8677.85,8677.85,0],["2020-11-20",8747.83,8747.83,8747.83,8747.83,2200],["2020-11-23",8747.83,8747.83,8747.83,8747.83,100],["2020-11-24",8817.81,8817.81,8817.81,8817.81,1000900],["2020-11-25",8817.81,8817.81,8817.81,8817.81,2300],["2020-11-26",8817.81,8817.81,8747.83,8747.83,5300],["2020-11-27",8747.83,8747.83,8747.83,8747.83,1402000],["2020-11-30",8747.83,8747.83,8747.83,8747.83,1000600],["2020-12-01",8817.81,8887.8,8817.81,8817.81,6200],["2020-12-02",8817.81,8817.81,8817.81,8817.81,4200],["2020-12-03",8817.81,8817.81,8817.81,8817.81,416366],["2020-12-04",8887.8,8887.8,8887.8,8887.8,3000],["2020-12-07",9027.76,9027.76,9027.76,9027.76,100],["2020-12-08",9027.76,9167.73,9027.76,9097.74,21000],["2020-12-09",9097.74,9097.74,9097.74,9097.74,16100],["2020-12-10",9097.74,9097.74,9097.74,9097.74,213000],["2020-12-11",9097.74,9097.74,9027.76,9027.76,3300],["2020-12-14",9027.76,9097.74,9027.76,9027.76,3300],["2020-12-15",9027.76,9027.76,9027.76,9027.76,3500],["2020-12-16",8957.78,9027.76,8747.83,8747.83,19700],["2020-12-17",8887.8,8887.8,8887.8,8887.8,0],["2020-12-18",8887.8,8887.8,8887.8,8887.8,0],["2020-12-21",8887.8,8887.8,8887.8,8887.8,0],["2020-12-22",9027.76,9027.76,8887.8,8957.78,5200],["2020-12-23",8887.8,8887.8,8747.83,8747.83,23100],["2020-12-24",8887.8,8957.78,8887.8,8957.78,12200],["2020-12-25",8957.78,9027.76,8957.78,9027.76,8000],["2020-12-28",9027.76,9027.76,8957.78,9027.76,20200],["2020-12-29",9097.74,9097.74,9027.76,9027.76,214966],["2020-12-30",8957.78,8957.78,8957.78,8957.78,1500],["2020-12-31",8957.78,9027.76,8957.78,9027.76,7400],["2021-01-04",9097.74,9097.74,9097.74,9097.74,25000],["2021-01-05",9097.74,9097.74,9097.74,9097.74,5200],["2021-01-06",9097.74,9167.73,9097.74,9167.73,26000],["2021-01-07",9167.73,9237.71,9167.73,9167.73,8600],["2021-01-08",9167.73,9237.71,9167.73,9167.73,25000],["2021-01-11",9097.74,9167.73,9097.74,9167.73,1700],["2021-01-12",9167.73,9167.73,9167.73,9167.73,700],["2021-01-13",9167.73,9167.73,9167.73,9167.73,4600],["2021-01-14",9027.76,9097.74,9027.76,9097.74,102500],["2021-01-15",9097.74,9097.74,9097.74,9097.74,5000],["2021-01-18",9027.76,9027.76,8957.78,9027.76,4600],["2021-01-19",8957.78,8957.78,8887.8,8887.8,8100],["2021-01-20",8957.78,9097.74,8957.78,9097.74,7200],["2021-01-21",9097.74,9097.74,9027.76,9097.74,30500],["2021-01-22",9097.74,9097.74,9097.74,9097.74,1100],["2021-01-25",9097.74,9097.74,9097.74,9097.74,4700],["2021-01-26",9027.76,9027.76,9027.76,9027.76,7800],["2021-01-27",9097.74,9097.74,9097.74,9097.74,100],["2021-01-28",8887.8,8887.8,8747.83,8747.83,3100],["2021-01-29",8747.83,8957.78,8747.83,8957.78,2100],["2021-02-01",9027.76,9097.74,9027.76,9027.76,6000],["2021-02-02",9027.76,9097.74,9027.76,9097.74,7800],["2021-02-03",9097.74,9097.74,9027.76,9097.74,20000],["2021-02-04",9097.74,9097.74,9097.74,9097.74,2600],["2021-02-05",9097.74,9097.74,9097.74,9097.74,55000],["2021-02-08",9097.74,9097.74,9097.74,9097.74,0],["2021-02-09",9027.76,9097.74,9027.76,9097.74,4600],["2021-02-17",9097.74,9097.74,9097.74,9097.74,7000],["2021-02-18",9027.76,9097.74,9027.76,9097.74,2200],["2021-02-19",9097.74,9097.74,9097.74,9097.74,6500],["2021-02-22",9097.74,9167.73,9097.74,9167.73,1100],["2021-02-23",9167.73,9167.73,9097.74,9097.74,10200],["2021-02-24",9167.73,9167.73,9167.73,9167.73,0],["2021-02-25",9097.74,9097.74,9097.74,9097.74,15900],["2021-02-26",9097.74,9097.74,9097.74,9097.74,6300],["2021-03-01",9097.74,9097.74,9097.74,9097.74,100],["2021-03-02",9097.74,9097.74,9097.74,9097.74,3000],["2021-03-03",8887.8,9097.74,8817.81,9097.74,9000],["2021-03-04",9167.73,9167.73,9167.73,9167.73,300],["2021-03-05",9027.76,9097.74,8747.83,9097.74,9500],["2021-03-08",9237.71,9307.69,9167.73,9167.73,16900],["2021-03-09",9377.67,9797.57,9377.67,9797.57,41300],["2021-03-10",9727.59,9727.59,9587.62,9587.62,8100],["2021-03-11",9727.59,9797.57,9727.59,9727.59,5400],["2021-03-12",9727.59,10497.4,9447.66,9727.59,44400],["2021-03-15",9727.59,9867.55,9727.59,9727.59,10951],["2021-03-16",9867.55,9867.55,9657.61,9657.61,9200],["2021-03-17",9657.61,9657.61,9657.61,9657.61,0],["2021-03-18",9517.64,9657.61,8397.92,9587.62,21100],["2021-03-19",9657.61,9657.61,9657.61,9657.61,195],["2021-03-22",9657.61,9657.61,9657.61,9657.61,32600],["2021-03-23",9517.64,9517.64,9517.64,9517.64,4700],["2021-03-24",9447.66,9447.66,9447.66,9447.66,100],["2021-03-25",9447.66,9587.62,9447.66,9587.62,4600],["2021-03-26",9517.64,9587.62,9447.66,9587.62,7600],["2021-03-29",9587.62,9937.54,9587.62,9657.61,23200],["2021-03-30",9797.57,9797.57,9657.61,9727.59,4100],["2021-03-31",10147.48,10147.48,9727.59,9797.57,52000],["2021-04-01",10007.52,10007.52,10007.52,10007.52,0],["2021-04-02",9867.55,9867.55,9797.57,9867.55,30700],["2021-04-05",9867.55,9867.55,9657.61,9867.55,17700],["2021-04-06",9797.57,9797.57,9657.61,9797.57,48400],["2021-04-07",9797.57,9867.55,9657.61,9797.57,26400],["2021-04-08",9657.61,9867.55,9657.61,9867.55,21300],["2021-04-09",9867.55,9867.55,9797.57,9797.57,18700],["2021-04-12",9797.57,9867.55,9797.57,9867.55,16600],["2021-04-13",9797.57,9797.57,9657.61,9797.57,16200],["2021-04-14",9517.64,10147.48,9307.69,10077.5,7300],["2021-04-15",9447.66,9867.55,9447.66,9797.57,4200],["2021-04-16",9797.57,9867.55,9797.57,9797.57,21900],["2021-04-19",9797.57,9797.57,9797.57,9797.57,6700],["2021-04-20",9797.57,9797.57,9797.57,9797.57,4800],["2021-04-22",9797.57,9797.57,9797.57,9797.57,100],["2021-04-23",9587.62,9657.61,9587.62,9657.61,5000],["2021-04-26",9587.62,9587.62,9447.66,9447.66,13100],["2021-04-27",9797.57,9797.57,9587.62,9657.61,7700],["2021-04-28",9657.61,9797.57,9657.61,9727.59,10500],["2021-04-29",9727.59,9797.57,9727.59,9727.59,4700],["2021-05-04",9727.59,9727.59,9657.61,9657.61,5000],["2021-05-05",9657.61,9657.61,9657.61,9657.61,6000],["2021-05-06",9727.59,9727.59,9657.61,9657.61,4600],["2021-05-07",9657.61,9657.61,9657.61,9657.61,4900],["2021-05-10",9587.62,9657.61,9447.66,9587.62,23400],["2021-05-11",9657.61,9727.59,9587.62,9587.62,6000],["2021-05-12",9657.61,9657.61,9657.61,9657.61,0],["2021-05-13",9517.64,9517.64,9447.66,9447.66,3000],["2021-05-14",9097.74,9517.64,9097.74,9447.66,5400],["2021-05-17",9307.69,9377.67,9307.69,9377.67,2200],["2021-05-18",9377.67,9447.66,9377.67,9447.66,2300],["2021-05-19",9307.69,9447.66,9307.69,9307.69,21900],["2021-05-20",9377.67,9517.64,9377.67,9447.66,12300],["2021-05-21",9447.66,9517.64,9447.66,9517.64,13200],["2021-05-24",9517.64,9657.61,9517.64,9657.61,23100],["2021-05-25",9587.62,9587.62,9587.62,9587.62,0],["2021-05-26",9587.62,9587.62,9587.62,9587.62,5000],["2021-05-27",9517.64,9517.64,9447.66,9517.64,2100],["2021-05-28",9517.64,9657.61,9517.64,9587.62,35300],["2021-05-31",9447.66,9447.66,9447.66,9447.66,2100],["2021-06-01",9447.66,9447.66,9447.66,9447.66,4200],["2021-06-02",9447.66,9517.64,9447.66,9517.64,3600],["2021-06-03",9447.66,9447.66,9447.66,9447.66,11200],["2021-06-04",9447.66,9447.66,9447.66,9447.66,9500],["2021-06-07",9447.66,9657.61,9447.66,9657.61,11300],["2021-06-08",9447.66,9517.64,9377.67,9377.67,70300],["2021-06-09",9447.66,9447.66,9377.67,9377.67,31500],["2021-06-10",9377.67,9377.67,9307.69,9307.69,34400],["2021-06-11",9377.67,9447.66,9377.67,9447.66,5200],["2021-06-14",9447.66,9447.66,9447.66,9447.66,31400],["2021-06-15",9447.66,9447.66,9447.66,9447.66,1300],["2021-06-16",9447.66,9447.66,9447.66,9447.66,0],["2021-06-17",9447.66,9517.64,9447.66,9447.66,41000],["2021-06-18",9517.64,9517.64,9517.64,9517.64,29500],["2021-06-21",9517.64,9517.64,9517.64,9517.64,10300],["2021-06-22",9517.64,9587.62,9517.64,9517.64,6800],["2021-06-23",9517.64,9587.62,9517.64,9517.64,11200],["2021-06-24",9587.62,9657.61,9587.62,9657.61,17400],["2021-06-25",9657.61,9657.61,9517.64,9517.64,6500],["2021-06-28",9587.62,9587.62,9587.62,9587.62,20154],["2021-06-29",9517.64,9517.64,9517.64,9517.64,5300],["2021-06-30",10917.29,10917.29,9797.57,9797.57,1700],["2021-07-01",10917.29,10917.29,9657.61,9657.61,10400],["2021-07-02",9657.61,9727.59,9657.61,9727.59,6800],["2021-07-05",9657.61,9657.61,9657.61,9657.61,9600],["2021-07-06",10497.4,10497.4,9657.61,9657.61,4000],["2021-07-07",9657.61,9797.57,9657.61,9657.61,5700],["2021-07-08",9657.61,9797.57,9657.61,9657.61,3300],["2021-07-09",9657.61,9657.61,9657.61,9657.61,0],["2021-07-12",9657.61,9657.61,9307.69,9307.69,3900],["2021-07-13",9377.67,9447.66,9377.67,9447.66,4200],["2021-07-14",9447.66,9517.64,9447.66,9447.66,11500],["2021-07-15",9517.64,9517.64,9517.64,9517.64,3100],["2021-07-16",9447.66,9447.66,9447.66,9447.66,400],["2021-07-19",9447.66,9447.66,9447.66,9447.66,10000],["2021-07-20",9447.66,9447.66,9447.66,9447.66,6000],["2021-07-21",9517.64,9517.64,9517.64,9517.64,3600],["2021-07-22",9587.62,9587.62,9587.62,9587.62,6600],["2021-07-23",9657.61,9657.61,9657.61,9657.61,2000],["2021-07-26",9657.61,9657.61,9657.61,9657.61,4600],["2021-07-27",9587.62,9657.61,9587.62,9657.61,3400],["2021-07-28",9657.61,9657.61,9657.61,9657.61,6500],["2021-07-29",9657.61,9657.61,9657.61,9657.61,6800],["2021-07-30",9657.61,9657.61,9657.61,9657.61,0],["2021-08-02",10777.33,10777.33,9797.57,9797.57,5500],["2021-08-03",10777.33,10777.33,10077.5,10077.5,2100],["2021-08-04",10777.33,10777.33,10147.48,10147.48,8100],["2021-08-05",10147.48,10147.48,10007.52,10147.48,13100],["2021-08-06",9937.54,9937.54,9867.55,9937.54,16900],["2021-08-09",9867.55,10007.52,9867.55,9867.55,2200],["2021-08-10",10567.38,10567.38,10077.5,10077.5,6600],["2021-08-11",10077.5,10077.5,10077.5,10077.5,1500],["2021-08-12",10077.5,10077.5,10077.5,10077.5,2100],["2021-08-13",10077.5,10077.5,9937.54,9937.54,11000],["2021-08-16",10077.5,10077.5,9867.55,9867.55,2300],["2021-08-17",9867.55,9867.55,9867.55,9867.55,0],["2021-08-18",10077.5,10147.48,10077.5,10147.48,6000],["2021-08-19",10147.48,10147.48,10147.48,10147.48,77000],["2021-08-20",10147.48,10147.48,10147.48,10147.48,2000],["2021-08-23",10147.48,10147.48,10147.48,10147.48,3000],["2021-08-24",9867.55,9867.55,9867.55,9867.55,4000],["2021-08-25",9867.55,9937.54,9867.55,9867.55,4500],["2021-08-26",9867.55,9867.55,9867.55,9867.55,0],["2021-08-27",9867.55,9867.55,9867.55,9867.55,0],["2021-08-30",10147.48,10147.48,10147.48,10147.48,4000],["2021-08-31",10427.41,10427.41,10427.41,10427.41,100],["2021-09-01",10147.48,10147.48,10147.48,10147.48,3300],["2021-09-06",10217.47,10287.45,10217.47,10287.45,5100],["2021-09-07",10287.45,10357.43,10217.47,10287.45,16300],["2021-09-08",9937.54,10147.48,9937.54,10147.48,9600],["2021-09-09",10287.45,10287.45,10287.45,10287.45,400],["2021-09-10",10637.36,10637.36,10497.4,10497.4,200],["2021-09-13",10497.4,10567.38,10497.4,10567.38,14100],["2021-09-14",10497.4,10497.4,10497.4,10497.4,0],["2021-09-15",10637.36,10637.36,10497.4,10497.4,1100],["2021-09-16",10567.38,10567.38,10567.38,10567.38,0],["2021-09-17",10497.4,10567.38,10497.4,10567.38,3200],["2021-09-20",10357.43,10357.43,10357.43,10357.43,3600],["2021-09-21",10427.41,10427.41,10357.43,10357.43,26100],["2021-09-22",10707.34,10707.34,10707.34,10707.34,100],["2021-09-23",10707.34,10707.34,10497.4,10707.34,11200],["2021-09-24",10707.34,10707.34,10707.34,10707.34,6000],["2021-09-27",10707.34,10987.28,10707.34,10987.28,55900],["2021-09-28",10847.31,10987.28,10847.31,10987.28,4000],["2021-09-29",10999.02,10999.02,10923.17,10923.17,12900],["2021-09-30",11150.73,11150.73,11150.73,11150.73,9000],["2021-10-01",11226.59,11226.59,11150.73,11150.73,9000],["2021-10-04",11302.44,11681.72,11302.44,11681.72,58800],["2021-10-05",11757.57,11757.57,11681.72,11681.72,2100],["2021-10-06",11681.72,11681.72,10847.31,11378.3,21600],["2021-10-07",11605.86,11605.86,11454.15,11454.15,1300],["2021-10-08",11378.3,11378.3,11378.3,11378.3,7700],["2021-10-11",11378.3,11378.3,11378.3,11378.3,500],["2021-10-12",11302.44,11302.44,11226.59,11226.59,5200],["2021-10-13",11226.59,11454.15,11226.59,11378.3,22600],["2021-10-14",11378.3,11378.3,11226.59,11302.44,2200],["2021-10-15",11378.3,11378.3,11378.3,11378.3,2600],["2021-10-18",11378.3,11757.57,11378.3,11681.72,3200],["2021-10-19",11757.57,12061.0,11757.57,11757.57,25400],["2021-10-20",12136.85,12136.85,11757.57,11757.57,9500],["2021-10-21",11757.57,12061.0,11757.57,12061.0,900],["2021-10-22",11530.01,12061.0,11530.01,12061.0,5800],["2021-10-25",12136.85,12288.56,11909.28,12136.85,38900],["2021-10-26",12136.85,12136.85,11833.43,11985.14,35400],["2021-10-27",12136.85,12136.85,12061.0,12061.0,65500],["2021-10-28",12136.85,12212.71,12136.85,12212.71,13800],["2021-10-29",12136.85,12136.85,12136.85,12136.85,2000],["2021-11-01",12136.85,12212.71,12136.85,12212.71,5400],["2021-11-02",12136.85,12288.56,12136.85,12212.71,26700],["2021-11-03",12288.56,12288.56,12212.71,12212.71,38900],["2021-11-04",12136.85,12136.85,12136.85,12136.85,18000],["2021-11-05",12136.85,12288.56,12136.85,12136.85,3800],["2021-11-08",12212.71,12212.71,12212.71,12212.71,13600],["2021-11-09",12212.71,12288.56,12212.71,12288.56,40200],["2021-11-10",12212.71,12516.13,12212.71,12288.56,18100],["2021-11-11",12516.13,12516.13,12516.13,12516.13,21700],["2021-11-12",12667.84,12743.69,12667.84,12667.84,5700],["2021-11-15",12743.69,12743.69,12743.69,12743.69,2700],["2021-11-16",12743.69,12743.69,12743.69,12743.69,500],["2021-11-17",12895.4,12971.26,12895.4,12971.26,14500],["2021-11-18",12971.26,13274.68,12971.26,13274.68,10300],["2021-11-19",13274.68,13274.68,13047.11,13047.11,9300],["2021-11-22",13350.54,13350.54,13350.54,13350.54,3200],["2021-11-23",12819.55,12819.55,12591.98,12591.98,4000],["2021-11-24",13350.54,13350.54,13350.54,13350.54,700],["2021-11-25",12667.84,13350.54,12667.84,13350.54,5200],["2021-11-26",12971.26,12971.26,12971.26,12971.26,2000],["2021-11-29",12971.26,12971.26,12895.4,12895.4,3400],["2021-11-30",12819.55,12895.4,12819.55,12895.4,17800],["2021-12-01",12895.4,12895.4,12895.4,12895.4,5300],["2021-12-02",12895.4,12971.26,12895.4,12971.26,33000],["2021-12-03",12895.4,12895.4,12895.4,12895.4,4400],["2021-12-06",12743.69,12895.4,12591.98,12591.98,8900],["2021-12-07",12667.84,12667.84,12364.42,12364.42,4200],["2021-12-08",12743.69,12743.69,12667.84,12667.84,11700],["2021-12-09",12516.13,12667.84,12136.85,12667.84,32700],["2021-12-10",12516.13,12516.13,12136.85,12136.85,16900],["2021-12-13",12212.71,12364.42,12136.85,12364.42,21200],["2021-12-14",12364.42,12516.13,12364.42,12440.27,4900],["2021-12-15",12364.42,12516.13,12364.42,12440.27,11000],["2021-12-16",12440.27,12440.27,12440.27,12440.27,8000],["2021-12-17",12516.13,12516.13,12440.27,12440.27,10000],["2021-12-20",12440.27,12516.13,12440.27,12516.13,6300],["2021-12-21",12516.13,12516.13,12516.13,12516.13,24500],["2021-12-22",12440.27,12516.13,12440.27,12516.13,14200],["2021-12-23",12440.27,12516.13,12364.42,12516.13,10200],["2021-12-24",12743.69,12743.69,12743.69,12743.69,800],["2021-12-27",12743.69,12743.69,12743.69,12743.69,0],["2021-12-28",12743.69,12743.69,12440.27,12440.27,3200],["2021-12-29",12895.4,12895.4,12136.85,12364.42,15600],["2021-12-30",12364.42,12743.69,12364.42,12516.13,1900],["2021-12-31",12364.42,12591.98,12364.42,12591.98,900],["2022-01-04",12591.98,12743.69,12591.98,12743.69,8800],["2022-01-05",12743.69,12743.69,12743.69,12743.69,2805],["2022-01-06",12743.69,12743.69,12743.69,12743.69,0],["2022-01-07",12667.84,12667.84,12516.13,12516.13,4600],["2022-01-10",12516.13,12516.13,12516.13,12516.13,2400],["2022-01-11",12516.13,12516.13,12516.13,12516.13,3700],["2022-01-12",12516.13,12516.13,12516.13,12516.13,52900],["2022-01-13",12364.42,12364.42,12364.42,12364.42,500],["2022-01-14",12364.42,12516.13,12364.42,12364.42,4000],["2022-01-17",12364.42,12364.42,12288.56,12288.56,4000],["2022-01-18",12136.85,12136.85,12136.85,12136.85,24800],["2022-01-19",12136.85,12136.85,12136.85,12136.85,1000],["2022-01-20",12136.85,12136.85,12136.85,12136.85,3000],["2022-01-21",12136.85,12212.71,12136.85,12212.71,7000],["2022-01-24",12136.85,12136.85,11985.14,12061.0,6700],["2022-01-25",12061.0,12061.0,11985.14,12061.0,5400],["2022-01-26",12061.0,12136.85,12061.0,12061.0,4700],["2022-01-27",12061.0,12136.85,12061.0,12061.0,1400],["2022-01-28",12061.0,12061.0,12061.0,12061.0,4500],["2022-02-07",12061.0,12136.85,12061.0,12136.85,2100],["2022-02-08",12061.0,12136.85,12061.0,12136.85,4000],["2022-02-09",12212.71,12288.56,12212.71,12288.56,4000],["2022-02-10",12516.13,12591.98,12516.13,12591.98,23900],["2022-02-11",12591.98,12591.98,12516.13,12516.13,6600],["2022-02-14",12667.84,12667.84,12591.98,12591.98,8000],["2022-02-15",12591.98,12591.98,12591.98,12591.98,9500],["2022-02-16",12591.98,12591.98,12591.98,12591.98,7700],["2022-02-17",12895.4,12895.4,12895.4,12895.4,6900],["2022-02-18",12895.4,12895.4,12895.4,12895.4,1000],["2022-02-21",12895.4,12895.4,12743.69,12743.69,1500],["2022-02-22",12895.4,12895.4,12895.4,12895.4,500],["2022-02-23",12895.4,12895.4,12895.4,12895.4,0],["2022-02-24",12667.84,12667.84,12667.84,12667.84,40000],["2022-02-25",12895.4,12895.4,12667.84,12667.84,30300],["2022-02-28",12667.84,12819.55,12516.13,12667.84,29200],["2022-03-01",12743.69,12743.69,12743.69,12743.69,0],["2022-03-02",12667.84,12743.69,12667.84,12743.69,8900],["2022-03-03",12743.69,12743.69,12743.69,12743.69,19300],["2022-03-04",12516.13,12743.69,12516.13,12591.98,30300],["2022-03-07",12819.55,12819.55,12819.55,12819.55,3000],["2022-03-08",12591.98,12819.55,12591.98,12591.98,3700],["2022-03-09",12743.69,12743.69,12743.69,12743.69,400],["2022-03-10",12743.69,12819.55,12516.13,12516.13,37100],["2022-03-11",12819.55,12895.4,12819.55,12819.55,3100],["2022-03-14",12667.84,12895.4,12591.98,12591.98,9300],["2022-03-15",12743.69,12743.69,12591.98,12667.84,1800],["2022-03-16",12667.84,12667.84,12667.84,12667.84,6600],["2022-03-17",12667.84,12667.84,12667.84,12667.84,6600],["2022-03-18",12743.69,12743.69,12743.69,12743.69,500],["2022-03-21",12743.69,12743.69,12743.69,12743.69,0],["2022-03-22",12895.4,12895.4,12895.4,12895.4,5000],["2022-03-23",12895.4,12895.4,12895.4,12895.4,14800],["2022-03-24",13047.11,13047.11,12591.98,12591.98,16200],["2022-03-25",12819.55,12819.55,12819.55,12819.55,1100],["2022-03-28",12743.69,12895.4,12667.84,12895.4,45900],["2022-03-29",12743.69,12819.55,12743.69,12819.55,30600],["2022-03-30",12819.55,12895.4,12667.84,12819.55,62800],["2022-03-31",12895.4,12895.4,12895.4,12895.4,5800],["2022-04-01",12819.55,13122.97,12743.69,13122.97,24000],["2022-04-04",13047.11,13274.68,12895.4,13047.11,22600],["2022-04-05",12971.26,12971.26,12971.26,12971.26,23200],["2022-04-06",12895.4,12895.4,12895.4,12895.4,300],["2022-04-07",12895.4,12895.4,12895.4,12895.4,25000],["2022-04-08",12895.4,12895.4,12895.4,12895.4,7200],["2022-04-12",12819.55,12895.4,12743.69,12895.4,12400],["2022-04-13",12895.4,12895.4,12819.55,12895.4,51700],["2022-04-14",12971.26,12971.26,12971.26,12971.26,4000],["2022-04-15",12971.26,12971.26,12971.26,12971.26,29000],["2022-04-18",12971.26,13122.97,12971.26,13122.97,18800],["2022-04-19",13274.68,13274.68,13122.97,13122.97,15500],["2022-04-20",13122.97,13122.97,13122.97,13122.97,30200],["2022-04-21",12971.26,12971.26,12895.4,12895.4,32500],["2022-04-22",13274.68,13274.68,13274.68,13274.68,5300],["2022-04-25",12971.26,12971.26,12895.4,12895.4,30300],["2022-04-26",12971.26,12971.26,12971.26,12971.26,1000],["2022-04-27",12895.4,12895.4,12895.4,12895.4,1000],["2022-04-28",12895.4,12895.4,12895.4,12895.4,3500],["2022-04-29",12895.4,12895.4,12895.4,12895.4,10300],["2022-05-04",12971.26,12971.26,12971.26,12971.26,500],["2022-05-05",13047.11,13047.11,12971.26,12971.26,11800],["2022-05-06",12971.26,12971.26,12971.26,12971.26,21700],["2022-05-09",12895.4,12895.4,12819.55,12819.55,4500],["2022-05-10",12819.55,12819.55,12667.84,12667.84,1500],["2022-05-11",12971.26,13047.11,12819.55,12819.55,3200],["2022-05-12",12895.4,12895.4,12895.4,12895.4,1000],["2022-05-13",12895.4,12895.4,12895.4,12895.4,0],["2022-05-16",12895.4,12895.4,12895.4,12895.4,6100],["2022-05-17",12895.4,12895.4,12819.55,12819.55,65800],["2022-05-18",12136.85,12895.4,12136.85,12819.55,16600],["2022-05-19",12819.55,12819.55,12819.55,12819.55,700],["2022-05-20",12819.55,12819.55,12819.55,12819.55,5000],["2022-05-23",12819.55,12819.55,12819.55,12819.55,10000],["2022-05-24",12819.55,12819.55,12819.55,12819.55,0],["2022-05-25",12667.84,12819.55,12667.84,12819.55,600],["2022-05-26",12743.69,12743.69,12743.69,12743.69,500],["2022-05-27",12667.84,12667.84,12667.84,12667.84,3900],["2022-05-30",12819.55,12819.55,12819.55,12819.55,1800],["2022-05-31",12895.4,12895.4,12895.4,12895.4,600],["2022-06-01",12895.4,12895.4,12819.55,12819.55,6900],["2022-06-02",12895.4,12895.4,12819.55,12895.4,7600],["2022-06-03",12819.55,12819.55,12667.84,12667.84,11100],["2022-06-06",12819.55,12895.4,12819.55,12895.4,600],["2022-06-07",12819.55,12819.55,12819.55,12819.55,0],["2022-06-08",12895.4,12895.4,12895.4,12895.4,2300],["2022-06-09",12895.4,12895.4,12895.4,12895.4,1000],["2022-06-10",12895.4,13653.96,12819.55,13653.96,15300],["2022-06-13",12819.55,12819.55,12743.69,12743.69,3500],["2022-06-14",12743.69,12743.69,12743.69,12743.69,0],["2022-06-15",12743.69,12743.69,12667.84,12667.84,17500],["2022-06-16",12667.84,12667.84,12516.13,12516.13,9500],["2022-06-17",12667.84,12667.84,12136.85,12516.13,15500],["2022-06-20",12440.27,12591.98,12212.71,12591.98,4500],["2022-06-21",12516.13,12516.13,12516.13,12516.13,500],["2022-06-22",12516.13,12516.13,12516.13,12516.13,1000],["2022-06-23",12212.71,12212.71,12136.85,12136.85,7500],["2022-06-24",12667.84,12667.84,12667.84,12667.84,700],["2022-06-27",12743.69,12743.69,12743.69,12743.69,500],["2022-06-28",12819.55,12895.4,12819.55,12895.4,37400],["2022-06-29",12895.4,12895.4,12895.4,12895.4,38500],["2022-06-30",12971.26,12971.26,12895.4,12895.4,1000],["2022-07-01",12895.4,12895.4,12895.4,12895.4,3000],["2022-07-04",12895.4,12895.4,12895.4,12895.4,3900],["2022-07-05",12516.13,12819.55,12516.13,12516.13,2600],["2022-07-06",12895.4,12895.4,12516.13,12516.13,1900],["2022-07-07",12743.69,12743.69,12591.98,12667.84,18900],["2022-07-08",12516.13,12667.84,12516.13,12667.84,3300],["2022-07-11",12516.13,12667.84,12516.13,12667.84,7800],["2022-07-12",12667.84,12667.84,12667.84,12667.84,500],["2022-07-13",12516.13,12743.69,12516.13,12743.69,1000],["2022-07-14",12667.84,12667.84,12667.84,12667.84,10600],["2022-07-15",12667.84,12667.84,12591.98,12591.98,16900],["2022-07-18",12591.98,12591.98,12516.13,12516.13,17400],["2022-07-19",12895.4,12895.4,12591.98,12591.98,3000],["2022-07-20",12667.84,12667.84,12667.84,12667.84,0],["2022-07-21",12667.84,12743.69,12667.84,12667.84,76100],["2022-07-22",12895.4,12895.4,12743.69,12743.69,9900],["2022-07-25",12819.55,12819.55,12819.55,12819.55,8200],["2022-07-26",12819.55,12895.4,12819.55,12819.55,15100],["2022-07-27",12819.55,12895.4,12819.55,12895.4,19900],["2022-07-28",13274.68,13274.68,13274.68,13274.68,200],["2022-07-29",13047.11,13198.82,12895.4,12895.4,11800],["2022-08-01",13729.81,13881.52,12971.26,13047.11,17700],["2022-08-02",12895.4,13274.68,12895.4,13198.82,2800],["2022-08-03",13198.82,13198.82,13198.82,13198.82,2500],["2022-08-04",13198.82,13274.68,13198.82,13274.68,1000],["2022-08-05",13198.82,13198.82,13198.82,13198.82,0],["2022-08-08",12895.4,13274.68,12895.4,13274.68,13400],["2022-08-09",13198.82,13198.82,13198.82,13198.82,0],["2022-08-10",13274.68,13653.96,13274.68,13274.68,26900],["2022-08-11",13274.68,13274.68,13274.68,13274.68,0],["2022-08-12",13274.68,13274.68,13274.68,13274.68,0],["2022-08-15",13274.68,13274.68,13274.68,13274.68,0],["2022-08-16",13350.54,13653.96,13350.54,13653.96,36600],["2022-08-17",13653.96,13729.81,13502.25,13502.25,11100],["2022-08-18",13578.1,13578.1,13578.1,13578.1,7300],["2022-08-19",13653.96,13653.96,13653.96,13653.96,1500],["2022-08-22",13578.1,13578.1,13578.1,13578.1,1000],["2022-08-23",13653.96,13805.67,13653.96,13653.96,9400],["2022-08-24",13653.96,13653.96,13653.96,13653.96,1500],["2022-08-25",13729.81,13729.81,13653.96,13653.96,10200],["2022-08-26",13653.96,13653.96,13653.96,13653.96,18100],["2022-08-29",13816.5,14060.32,13816.5,14060.32,7700],["2022-08-30",13979.05,13979.05,13979.05,13979.05,1200],["2022-08-31",14060.32,14060.32,14060.32,14060.32,100],["2022-09-05",14222.87,14222.87,14141.6,14141.6,200],["2022-09-06",13816.5,13979.05,13816.5,13979.05,6000],["2022-09-07",13897.78,13897.78,13897.78,13897.78,500],["2022-09-08",13897.78,13897.78,13897.78,13897.78,0],["2022-09-09",13979.05,14060.32,13897.78,14060.32,1100],["2022-09-12",13897.78,14466.69,13897.78,14466.69,35500],["2022-09-13",14060.32,14060.32,14060.32,14060.32,0],["2022-09-14",14060.32,14304.15,14060.32,14304.15,9400],["2022-09-15",14060.32,14385.42,14060.32,14385.42,200],["2022-09-16",14222.87,14222.87,14060.32,14060.32,8300],["2022-09-19",14060.32,14141.6,13979.05,13979.05,10900],["2022-09-20",14060.32,14141.6,14060.32,14141.6,26500],["2022-09-21",14141.6,14222.87,14141.6,14222.87,400],["2022-09-22",14222.87,14222.87,14060.32,14141.6,11600],["2022-09-23",14304.15,14304.15,14141.6,14141.6,1300],["2022-09-26",14060.32,14222.87,14060.32,14222.87,2800],["2022-09-27",14222.87,14222.87,14222.87,14222.87,800],["2022-09-28",13816.5,13816.5,13816.5,13816.5,5300],["2022-09-29",14060.32,14060.32,13979.05,13979.05,2000],["2022-09-30",14141.6,14141.6,13979.05,14060.32,7500],["2022-10-03",13979.05,13979.05,13897.78,13979.05,116400],["2022-10-04",13979.05,13979.05,13897.78,13897.78,700],["2022-10-05",13897.78,13897.78,13897.78,13897.78,0],["2022-10-06",13897.78,14060.32,13897.78,14060.32,2900],["2022-10-07",13979.05,13979.05,13979.05,13979.05,0],["2022-10-10",13816.5,13979.05,13816.5,13979.05,5700],["2022-10-11",13816.5,13816.5,13816.5,13816.5,2000],["2022-10-12",13816.5,13979.05,13816.5,13979.05,27400],["2022-10-13",13816.5,13816.5,13816.5,13816.5,500],["2022-10-14",13816.5,13816.5,13816.5,13816.5,0],["2022-10-17",13897.78,13979.05,13897.78,13979.05,2100],["2022-10-18",13897.78,13897.78,13897.78,13897.78,1000],["2022-10-19",14060.32,14060.32,14060.32,14060.32,4500],["2022-10-20",14385.42,14385.42,14385.42,14385.42,3200],["2022-10-21",13410.14,16173.44,13410.14,16173.44,49700],["2022-10-24",15279.43,15279.43,15279.43,15279.43,100],["2022-10-25",13247.59,13247.59,13247.59,13247.59,600],["2022-10-26",14547.97,14547.97,13247.59,13247.59,6400],["2022-10-27",14547.97,14547.97,13410.14,13410.14,21100],["2022-10-28",13735.23,13816.5,13735.23,13816.5,15000],["2022-10-31",13816.5,13816.5,13816.5,13816.5,10000],["2022-11-01",13816.5,13816.5,13816.5,13816.5,59200],["2022-11-02",13897.78,13897.78,13897.78,13897.78,200],["2022-11-03",13816.5,13816.5,13816.5,13816.5,200],["2022-11-04",13897.78,13897.78,13897.78,13897.78,4500],["2022-11-07",14222.87,14222.87,14222.87,14222.87,100],["2022-11-08",14222.87,14222.87,14222.87,14222.87,0],["2022-11-09",14222.87,14222.87,14222.87,14222.87,0],["2022-11-10",13410.14,13410.14,13410.14,13410.14,10000],["2022-11-11",13410.14,13816.5,13410.14,13816.5,12000],["2022-11-14",14466.69,14466.69,14466.69,14466.69,100],["2022-11-15",13410.14,13410.14,12353.58,13410.14,1300],["2022-11-16",14466.69,14466.69,14466.69,14466.69,100],["2022-11-17",13003.77,13003.77,13003.77,13003.77,15000],["2022-11-18",13085.04,14141.6,13085.04,14141.6,1600],["2022-11-21",13166.32,13166.32,13085.04,13166.32,10300],["2022-11-22",13085.04,13085.04,13085.04,13085.04,0],["2022-11-23",13085.04,13166.32,13085.04,13085.04,6700],["2022-11-24",13166.32,13166.32,13166.32,13166.32,0],["2022-11-25",13085.04,13166.32,13003.77,13085.04,14500],["2022-11-28",13816.5,13816.5,13003.77,13003.77,11600],["2022-11-29",13003.77,13166.32,13003.77,13003.77,20600],["2022-11-30",13003.77,13653.96,13003.77,13653.96,1400],["2022-12-01",13653.96,13816.5,13247.59,13410.14,5800],["2022-12-02",15035.61,15035.61,13247.59,13897.78,15421],["2022-12-05",13827.17,14489.55,13330.39,13330.39,2500],["2022-12-06",13247.59,14075.56,13247.59,14075.56,42000],["2022-12-07",12502.41,13247.59,12088.42,13247.59,11700],["2022-12-08",13247.59,13661.58,13247.59,13413.18,10800],["2022-12-09",13992.77,13992.77,13992.77,13992.77,100],["2022-12-12",13827.17,14241.16,13247.59,14241.16,8800],["2022-12-13",13578.78,13661.58,13247.59,13247.59,6100],["2022-12-14",13661.58,13661.58,13661.58,13661.58,4500],["2022-12-15",13495.98,14075.56,13495.98,14075.56,400],["2022-12-16",13909.97,13909.97,13909.97,13909.97,0],["2022-12-19",13909.97,13909.97,13661.58,13661.58,5300],["2022-12-20",13661.58,13661.58,13661.58,13661.58,5800],["2022-12-21",13744.37,13744.37,13661.58,13661.58,7700],["2022-12-22",13661.58,13661.58,13661.58,13661.58,6000],["2022-12-23",13661.58,13909.97,13661.58,13827.17,3400],["2022-12-26",13827.17,13827.17,13827.17,13827.17,0],["2022-12-27",13827.17,14075.56,13827.17,14075.56,173200],["2022-12-28",14655.15,14655.15,14655.15,14655.15,100],["2022-12-29",14489.55,14489.55,14489.55,14489.55,300],["2022-12-30",14406.75,14489.55,14406.75,14489.55,5700],["2023-01-03",14572.35,15400.32,14572.35,14903.54,47600],["2023-01-04",14737.94,14737.94,14737.94,14737.94,0],["2023-01-05",14572.35,14572.35,14572.35,14572.35,2800],["2023-01-06",14241.16,14241.16,14075.56,14075.56,7000],["2023-01-09",14241.16,14241.16,14241.16,14241.16,2900],["2023-01-10",14158.36,14241.16,14075.56,14241.16,1300],["2023-01-11",14158.36,14158.36,14075.56,14075.56,1000],["2023-01-12",14323.96,14323.96,14323.96,14323.96,1000],["2023-01-13",14406.75,14406.75,14075.56,14406.75,4000],["2023-01-16",14406.75,14406.75,14406.75,14406.75,0],["2023-01-17",14406.75,14406.75,14406.75,14406.75,0],["2023-01-18",15317.52,15317.52,15317.52,15317.52,200],["2023-01-19",15234.73,15234.73,15234.73,15234.73,2000],["2023-01-27",14737.94,14737.94,14737.94,14737.94,2100],["2023-01-30",14572.35,14655.15,14572.35,14655.15,600],["2023-01-31",14572.35,14572.35,14572.35,14572.35,700],["2023-02-01",14572.35,14572.35,14489.55,14489.55,5000],["2023-02-02",14737.94,14820.74,14572.35,14572.35,1400],["2023-02-03",14572.35,14572.35,14572.35,14572.35,2400],["2023-02-06",14655.15,14655.15,14572.35,14572.35,600],["2023-02-07",14572.35,14655.15,14572.35,14655.15,3000],["2023-02-08",14572.35,14572.35,14489.55,14489.55,18000],["2023-02-09",14489.55,14489.55,13992.77,13992.77,21600],["2023-02-10",14075.56,14075.56,14075.56,14075.56,4400],["2023-02-13",14241.16,14489.55,14158.36,14158.36,10800],["2023-02-14",14323.96,14323.96,14158.36,14158.36,4000],["2023-02-15",14323.96,14323.96,14323.96,14323.96,0],["2023-02-16",14323.96,14323.96,14323.96,14323.96,0],["2023-02-17",14489.55,14489.55,14489.55,14489.55,100],["2023-02-20",14323.96,14489.55,14323.96,14323.96,9000],["2023-02-21",14323.96,14323.96,14075.56,14075.56,18500],["2023-02-22",14075.56,14075.56,13661.58,13909.97,44300],["2023-02-23",13992.77,13992.77,13909.97,13992.77,25500],["2023-02-24",13992.77,14075.56,13909.97,14075.56,9100],["2023-02-27",14075.56,14075.56,13992.77,14075.56,15100],["2023-02-28",13992.77,14075.56,13992.77,13992.77,32400],["2023-03-01",13992.77,14075.56,13992.77,14075.56,18100],["2023-03-02",14075.56,14075.56,14075.56,14075.56,24800],["2023-03-03",14158.36,14158.36,13909.97,13909.97,22300],["2023-03-06",14075.56,14075.56,13992.77,13992.77,12700],["2023-03-07",13992.77,13992.77,13909.97,13909.97,14100],["2023-03-08",13992.77,14158.36,13992.77,14075.56,30300],["2023-03-09",14075.56,14075.56,14075.56,14075.56,1100],["2023-03-10",14075.56,14075.56,14075.56,14075.56,2000],["2023-03-13",14075.56,14075.56,14075.56,14075.56,3400],["2023-03-14",14075.56,14075.56,13992.77,13992.77,10400],["2023-03-15",13909.97,14075.56,13909.97,13992.77,6400],["2023-03-16",13992.77,13992.77,13827.17,13909.97,24900],["2023-03-17",13909.97,13909.97,13909.97,13909.97,0],["2023-03-20",13909.97,13909.97,13909.97,13909.97,7700],["2023-03-21",13909.97,13909.97,13909.97,13909.97,7800],["2023-03-22",13909.97,13909.97,13909.97,13909.97,2700],["2023-03-23",13909.97,13909.97,13909.97,13909.97,0],["2023-03-24",13909.97,13992.77,13909.97,13992.77,2700],["2023-03-27",13992.77,14075.56,13992.77,14075.56,4800],["2023-03-28",13992.77,13992.77,13992.77,13992.77,1300],["2023-03-29",13992.77,13992.77,13992.77,13992.77,200],["2023-03-30",14075.56,14158.36,13992.77,14075.56,12200],["2023-03-31",14075.56,14158.36,14075.56,14075.56,20600],["2023-04-03",14075.56,14075.56,14075.56,14075.56,7900],["2023-04-04",14075.56,14075.56,14075.56,14075.56,2200],["2023-04-05",14075.56,14075.56,13992.77,13992.77,4100],["2023-04-06",13992.77,14075.56,13992.77,14075.56,5500],["2023-04-07",14075.56,14075.56,14075.56,14075.56,4800],["2023-04-10",13992.77,13992.77,13992.77,13992.77,2200],["2023-04-11",13992.77,13992.77,13992.77,13992.77,9500],["2023-04-12",14075.56,14075.56,14075.56,14075.56,600],["2023-04-13",14075.56,14075.56,12088.42,14075.56,10600],["2023-04-14",13992.77,13992.77,13992.77,13992.77,3700],["2023-04-17",13992.77,13992.77,13909.97,13992.77,8100],["2023-04-18",13992.77,13992.77,13992.77,13992.77,40900],["2023-04-19",14903.54,14903.54,14075.56,14075.56,4100],["2023-04-20",14489.55,14489.55,14489.55,14489.55,100],["2023-04-21",14075.56,14075.56,13992.77,13992.77,15600],["2023-04-24",13992.77,13992.77,13992.77,13992.77,0],["2023-04-25",14323.96,14323.96,13992.77,13992.77,5300],["2023-04-26",13992.77,13992.77,13909.97,13992.77,11400],["2023-04-27",13992.77,13992.77,13992.77,13992.77,10100],["2023-04-28",13992.77,13992.77,13909.97,13992.77,12200],["2023-05-04",13992.77,13992.77,13992.77,13992.77,15100],["2023-05-05",13992.77,13992.77,13992.77,13992.77,16600],["2023-05-08",13992.77,13992.77,13992.77,13992.77,91100],["2023-05-09",13992.77,13992.77,13992.77,13992.77,7300],["2023-05-10",13992.77,13992.77,13992.77,13992.77,10400],["2023-05-11",13992.77,13992.77,13992.77,13992.77,22000],["2023-05-12",13992.77,13992.77,13992.77,13992.77,3500],["2023-05-15",13992.77,13992.77,13992.77,13992.77,10100],["2023-05-16",13992.77,13992.77,13992.77,13992.77,100],["2023-05-17",13992.77,13992.77,13992.77,13992.77,9100],["2023-05-18",13992.77,13992.77,13909.97,13909.97,12000],["2023-05-19",13992.77,13992.77,13992.77,13992.77,0],["2023-05-22",13909.97,13909.97,13827.17,13827.17,6200],["2023-05-23",13909.97,13909.97,13827.17,13827.17,11000],["2023-05-24",13909.97,13909.97,13909.97,13909.97,18500],["2023-05-25",13909.97,13909.97,13827.17,13827.17,6100],["2023-05-26",13827.17,13827.17,13661.58,13827.17,18300],["2023-05-29",13827.17,13827.17,13744.37,13744.37,20200],["2023-05-30",13992.77,13992.77,13827.17,13827.17,17600],["2023-05-31",13827.17,13827.17,13744.37,13827.17,7700],["2023-06-01",13827.17,13827.17,13827.17,13827.17,39000],["2023-06-02",13909.97,14075.56,13827.17,13827.17,43000],["2023-06-05",13909.97,14075.56,13909.97,14075.56,5400],["2023-06-06",14075.56,14406.75,13827.17,13827.17,35800],["2023-06-07",14075.56,14075.56,13827.17,13827.17,5300],["2023-06-08",13909.97,14075.56,13909.97,14075.56,3300],["2023-06-09",13992.77,13992.77,13992.77,13992.77,500],["2023-06-12",13992.77,14075.56,13992.77,13992.77,7300],["2023-06-13",14075.56,14075.56,13992.77,13992.77,12500],["2023-06-14",13909.97,13909.97,13909.97,13909.97,200],["2023-06-15",13992.77,13992.77,13909.97,13909.97,12000],["2023-06-16",13992.77,13992.77,13992.77,13992.77,20100],["2023-06-19",13992.77,13992.77,13992.77,13992.77,2800],["2023-06-20",13992.77,13992.77,13992.77,13992.77,6500],["2023-06-21",13992.77,13992.77,13992.77,13992.77,2700],["2023-06-22",13992.77,13992.77,13992.77,13992.77,10000],["2023-06-23",13992.77,14075.56,13992.77,13992.77,5400],["2023-06-26",13992.77,13992.77,13992.77,13992.77,4500],["2023-06-27",14075.56,14075.56,14075.56,14075.56,4000],["2023-06-28",14075.56,14075.56,13992.77,14075.56,39000],["2023-06-29",14075.56,14075.56,14075.56,14075.56,3100],["2023-06-30",14075.56,14075.56,14075.56,14075.56,0],["2023-07-03",14075.56,14241.16,14075.56,14158.36,4200],["2023-07-04",14075.56,14075.56,14075.56,14075.56,5000],["2023-07-05",14323.96,14489.55,14323.96,14406.75,28900],["2023-07-06",14323.96,14323.96,14323.96,14323.96,1000],["2023-07-07",14323.96,14323.96,14158.36,14323.96,16600],["2023-07-10",14241.16,14241.16,14241.16,14241.16,400],["2023-07-11",14406.75,14406.75,14406.75,14406.75,2000],["2023-07-12",14323.96,14406.75,14323.96,14323.96,15400],["2023-07-13",14406.75,14406.75,14323.96,14323.96,2100],["2023-07-14",14323.96,14406.75,14323.96,14406.75,1100],["2023-07-17",14406.75,14406.75,14406.75,14406.75,6900],["2023-07-18",14489.55,14489.55,14406.75,14406.75,8000],["2023-07-19",14489.55,14572.35,14489.55,14572.35,5900],["2023-07-20",14489.55,14489.55,14489.55,14489.55,12200],["2023-07-21",14489.55,14489.55,14489.55,14489.55,100],["2023-07-24",14489.55,14489.55,14489.55,14489.55,3900],["2023-07-25",14489.55,14489.55,14489.55,14489.55,3000],["2023-07-26",14572.35,14572.35,14572.35,14572.35,500],["2023-07-27",14489.55,14572.35,14489.55,14572.35,3700],["2023-07-28",14489.55,14489.55,14489.55,14489.55,100],["2023-07-31",14572.35,14572.35,14572.35,14572.35,11000],["2023-08-01",14655.15,14655.15,14572.35,14572.35,35200],["2023-08-02",14572.35,14737.94,14572.35,14737.94,3700],["2023-08-03",14655.15,14655.15,14655.15,14655.15,0],["2023-08-04",14655.15,14903.54,14655.15,14903.54,1400],["2023-08-07",14986.34,14986.34,14737.94,14903.54,20700],["2023-08-08",14903.54,14903.54,14903.54,14903.54,4500],["2023-08-09",14903.54,14903.54,14903.54,14903.54,4500],["2023-08-10",14903.54,14903.54,14903.54,14903.54,6000],["2023-08-11",14820.74,14903.54,14737.94,14903.54,11800],["2023-08-14",14903.54,14903.54,14903.54,14903.54,50000],["2023-08-15",14903.54,14903.54,14903.54,14903.54,6000],["2023-08-16",14903.54,14986.34,14903.54,14903.54,8900],["2023-08-17",14903.54,14903.54,14903.54,14903.54,800],["2023-08-18",15069.13,15069.13,14737.94,14737.94,24500],["2023-08-21",14903.54,14903.54,14737.94,14903.54,12600],["2023-08-22",14820.74,14820.74,14737.94,14820.74,9900],["2023-08-23",14820.74,14820.74,14820.74,14820.74,900],["2023-08-24",14820.74,14820.74,14820.74,14820.74,0],["2023-08-25",14820.74,14903.54,14820.74,14903.54,4400],["2023-08-28",14737.94,14903.54,14737.94,14737.94,700],["2023-08-29",15069.13,15069.13,14903.54,14903.54,1100],["2023-08-30",14986.34,14986.34,14655.15,14655.15,2500],["2023-08-31",14820.74,14903.54,14737.94,14737.94,5000],["2023-09-05",14820.74,14820.74,14820.74,14820.74,100],["2023-09-06",14903.54,14903.54,14903.54,14903.54,25200],["2023-09-07",15157.58,15157.58,15157.58,15157.58,500],["2023-09-08",15157.58,15242.25,15157.58,15242.25,3000],["2023-09-11",15242.25,15326.93,15242.25,15326.93,9200],["2023-09-12",15242.25,15326.93,15242.25,15242.25,13500],["2023-09-13",15242.25,15242.25,14903.54,14903.54,21800],["2023-09-14",15072.9,15072.9,15072.9,15072.9,200],["2023-09-15",15157.58,15157.58,14988.22,14988.22,2200],["2023-09-18",15157.58,15157.58,14818.86,14818.86,15200],["2023-09-19",14988.22,14988.22,14988.22,14988.22,0],["2023-09-20",14988.22,14988.22,14988.22,14988.22,0],["2023-09-21",15157.58,15157.58,15157.58,15157.58,200],["2023-09-22",14988.22,15157.58,14903.54,15157.58,28000],["2023-09-25",15157.58,15157.58,15072.9,15072.9,1900],["2023-09-26",15072.9,15072.9,14988.22,14988.22,14000],["2023-09-27",15072.9,15072.9,14903.54,14903.54,5000],["2023-09-28",14903.54,14903.54,14903.54,14903.54,0],["2023-09-29",14988.22,14988.22,14988.22,14988.22,1000],["2023-10-02",15157.58,15157.58,15157.58,15157.58,300],["2023-10-03",15157.58,15157.58,15157.58,15157.58,12600],["2023-10-04",15157.58,15157.58,15072.9,15072.9,5000],["2023-10-05",15157.58,15157.58,15157.58,15157.58,6100],["2023-10-06",15157.58,15242.25,15157.58,15242.25,500],["2023-10-09",15157.58,15242.25,15157.58,15242.25,11300],["2023-10-10",15242.25,15326.93,15242.25,15242.25,4200],["2023-10-11",15326.93,15326.93,15326.93,15326.93,0],["2023-10-12",15326.93,15326.93,15242.25,15242.25,5700],["2023-10-13",15242.25,15242.25,15242.25,15242.25,4200],["2023-10-16",15242.25,15242.25,15242.25,15242.25,2800],["2023-10-17",15242.25,15242.25,15072.9,15072.9,20200],["2023-10-18",15072.9,15242.25,15072.9,15242.25,4400],["2023-10-19",15157.58,15242.25,15157.58,15157.58,7400],["2023-10-20",15157.58,15157.58,15157.58,15157.58,3400],["2023-10-23",15157.58,15157.58,15072.9,15072.9,7100],["2023-10-24",15072.9,15072.9,14903.54,14903.54,11400],["2023-10-25",14988.22,14988.22,14988.22,14988.22,1600],["2023-10-26",14988.22,14988.22,14988.22,14988.22,3600],["2023-10-27",14988.22,14988.22,14988.22,14988.22,0],["2023-10-30",14988.22,14988.22,14988.22,14988.22,10000],["2023-10-31",14988.22,14988.22,14988.22,14988.22,0],["2023-11-01",14988.22,14988.22,14988.22,14988.22,0],["2023-11-02",15242.25,15242.25,15242.25,15242.25,1800],["2023-11-03",15157.58,15242.25,15157.58,15242.25,1100],["2023-11-06",15242.25,15242.25,15242.25,15242.25,0],["2023-11-07",15242.25,15242.25,15242.25,15242.25,200],["2023-11-08",15242.25,15242.25,15242.25,15242.25,200],["2023-11-09",15242.25,15242.25,15242.25,15242.25,0],["2023-11-10",15072.9,15157.58,14988.22,15072.9,5500],["2023-11-13",15157.58,15242.25,15157.58,15242.25,5800],["2023-11-14",15242.25,15242.25,15242.25,15242.25,14600],["2023-11-15",15326.93,15326.93,15242.25,15326.93,5400],["2023-11-16",15411.61,15580.97,15411.61,15496.29,3500],["2023-11-17",15496.29,15580.97,15496.29,15580.97,2400],["2023-11-20",15496.29,15580.97,15496.29,15580.97,5300],["2023-11-21",16123.31,16123.31,15675.44,15675.44,19000],["2023-11-22",16033.74,16033.74,16033.74,16033.74,0],["2023-11-23",16033.74,16033.74,16033.74,16033.74,0],["2023-11-24",16033.74,16033.74,16033.74,16033.74,5700],["2023-11-27",16033.74,16033.74,16033.74,16033.74,8900],["2023-11-28",15765.01,15765.01,15675.44,15675.44,2000],["2023-11-29",15675.44,15675.44,15675.44,15675.44,0],["2023-11-30",15854.59,15854.59,15765.01,15765.01,4600],["2023-12-01",15854.59,15854.59,15854.59,15854.59,200],["2023-12-04",15854.59,15854.59,15854.59,15854.59,3100],["2023-12-05",15944.16,15944.16,15944.16,15944.16,3500],["2023-12-06",15944.16,15944.16,15944.16,15944.16,10500],["2023-12-07",15944.16,15944.16,15944.16,15944.16,2300],["2023-12-08",15944.16,15944.16,15944.16,15944.16,3000],["2023-12-11",15944.16,16123.31,15944.16,16123.31,11400],["2023-12-12",16123.31,16123.31,16123.31,16123.31,6200],["2023-12-13",16212.88,16212.88,15944.16,15944.16,25400],["2023-12-14",16212.88,16212.88,16212.88,16212.88,4800],["2023-12-15",16123.31,16212.88,16123.31,16212.88,3500],["2023-12-18",16123.31,16212.88,16123.31,16123.31,9000],["2023-12-19",16123.31,16123.31,16123.31,16123.31,6500],["2023-12-20",16123.31,16123.31,16123.31,16123.31,0],["2023-12-21",16212.88,16212.88,16212.88,16212.88,300],["2023-12-22",16212.88,16212.88,16212.88,16212.88,0],["2023-12-25",16302.46,16750.33,16302.46,16750.33,3800],["2023-12-26",16392.03,16392.03,16392.03,16392.03,1000],["2023-12-27",16571.18,16571.18,16571.18,16571.18,7800],["2023-12-28",16571.18,16571.18,16571.18,16571.18,0],["2023-12-29",16571.18,16571.18,16571.18,16571.18,1800],["2024-01-02",16571.18,16571.18,16571.18,16571.18,2700],["2024-01-03",16481.61,16571.18,16481.61,16571.18,6800],["2024-01-04",16571.18,16571.18,16571.18,16571.18,8000],["2024-01-05",16660.75,16660.75,16571.18,16571.18,5200],["2024-01-08",16571.18,16571.18,16481.61,16571.18,30900],["2024-01-09",16571.18,16571.18,16571.18,16571.18,0],["2024-01-10",16571.18,16571.18,16571.18,16571.18,4000],["2024-01-11",16660.75,16660.75,16660.75,16660.75,4000],["2024-01-12",16660.75,16660.75,16660.75,16660.75,3000],["2024-01-15",16660.75,16660.75,16660.75,16660.75,4900],["2024-01-16",16750.33,16839.9,16750.33,16839.9,6400],["2024-01-17",16839.9,16839.9,16839.9,16839.9,8500],["2024-01-18",17019.05,17019.05,17019.05,17019.05,3100],["2024-01-19",17019.05,17019.05,17019.05,17019.05,900],["2024-01-22",16929.48,17019.05,16929.48,17019.05,16900],["2024-01-23",17019.05,17019.05,17019.05,17019.05,27400],["2024-01-24",17108.62,17108.62,17019.05,17019.05,4000],["2024-01-25",17019.05,17019.05,17019.05,17019.05,0],["2024-01-26",16571.18,16571.18,16123.31,16481.61,26200],["2024-01-29",16123.31,16123.31,16123.31,16123.31,0],["2024-01-30",17019.05,17019.05,17019.05,17019.05,100],["2024-01-31",16929.48,16929.48,16929.48,16929.48,1000],["2024-02-01",17019.05,17019.05,16929.48,16929.48,1900],["2024-02-02",16929.48,16929.48,16929.48,16929.48,1000],["2024-02-05",16929.48,16929.48,16929.48,16929.48,1600],["2024-02-06",16929.48,16929.48,16929.48,16929.48,1200],["2024-02-07",16929.48,16929.48,16839.9,16839.9,1700],["2024-02-15",16929.48,16929.48,16929.48,16929.48,1000],["2024-02-16",16929.48,16929.48,16929.48,16929.48,6000],["2024-02-19",17019.05,17019.05,16929.48,16929.48,5800],["2024-02-20",16929.48,16929.48,16929.48,16929.48,4500],["2024-02-21",16929.48,16929.48,16839.9,16929.48,6000],["2024-02-22",16929.48,17019.05,16929.48,17019.05,2000],["2024-02-23",17019.05,17108.62,17019.05,17108.62,5300],["2024-02-26",17198.2,17198.2,17108.62,17108.62,1100],["2024-02-27",17198.2,17198.2,17108.62,17198.2,700],["2024-02-28",17287.77,17556.49,17198.2,17556.49,15200],["2024-02-29",17556.49,18810.53,17556.49,18810.53,15400],["2024-03-01",18541.81,18810.53,18541.81,18810.53,8700],["2024-03-04",18541.81,18810.53,18541.81,18720.95,8000],["2024-03-05",18720.95,18810.53,18720.95,18810.53,9500],["2024-03-06",18810.53,18810.53,18810.53,18810.53,5800],["2024-03-07",18810.53,18810.53,18720.95,18720.95,2200],["2024-03-08",18810.53,18810.53,18720.95,18810.53,5900],["2024-03-11",18810.53,18810.53,18720.95,18810.53,12100],["2024-03-12",18810.53,18810.53,18720.95,18810.53,8500],["2024-03-13",18810.53,18810.53,18810.53,18810.53,4600],["2024-03-14",18810.53,18810.53,18810.53,18810.53,16100],["2024-03-15",18810.53,18810.53,18810.53,18810.53,0],["2024-03-18",19079.25,19079.25,18989.68,18989.68,600],["2024-03-19",19079.25,19079.25,19079.25,19079.25,0],["2024-03-20",19258.4,19706.27,19258.4,19706.27,7900],["2024-03-21",19616.69,19616.69,19616.69,19616.69,300],["2024-03-22",19706.27,19706.27,19706.27,19706.27,3600],["2024-03-25",19706.27,20154.14,19706.27,20064.56,6000],["2024-03-26",20064.56,20154.14,19706.27,20154.14,13700],["2024-03-27",20422.86,20422.86,19974.99,20154.14,3700],["2024-03-28",20154.14,20154.14,20154.14,20154.14,5500],["2024-03-29",20154.14,20333.28,20154.14,20154.14,7100],["2024-04-01",20154.14,20154.14,20154.14,20154.14,3500],["2024-04-02",20154.14,20154.14,19795.84,20154.14,12800],["2024-04-03",20154.14,20154.14,20064.56,20064.56,1000],["2024-04-04",20154.14,20154.14,20064.56,20064.56,15500],["2024-04-05",20064.56,20154.14,20064.56,20064.56,13100],["2024-04-08",20064.56,20064.56,19795.84,19795.84,6800],["2024-04-09",20064.56,20064.56,20064.56,20064.56,3900],["2024-04-10",20064.56,20243.71,20064.56,20243.71,4300],["2024-04-11",20154.14,20333.28,20154.14,20333.28,2400],["2024-04-12",20243.71,20243.71,20243.71,20243.71,3000],["2024-04-15",20243.71,20243.71,20154.14,20154.14,23900],["2024-04-16",20602.01,20602.01,20154.14,20154.14,19100],["2024-04-17",20243.71,20512.43,20243.71,20512.43,16500],["2024-04-19",20333.28,20333.28,20243.71,20243.71,125500],["2024-04-22",20154.14,20154.14,20154.14,20154.14,62623],["2024-04-23",20154.14,20243.71,20154.14,20154.14,8000],["2024-04-24",20154.14,20154.14,20064.56,20064.56,7000],["2024-04-25",20064.56,20064.56,20064.56,20064.56,2000],["2024-04-26",20064.56,20064.56,19974.99,19974.99,7200],["2024-05-02",19974.99,19974.99,19885.42,19974.99,7100],["2024-05-03",19974.99,19974.99,19706.27,19795.84,19200],["2024-05-06",19885.42,19885.42,19437.55,19437.55,1400],["2024-05-07",19437.55,19437.55,19258.4,19258.4,3300],["2024-05-08",19347.97,19347.97,19079.25,19079.25,3100],["2024-05-09",19079.25,19079.25,18989.68,18989.68,22000],["2024-05-10",20154.14,20154.14,20154.14,20154.14,1200],["2024-05-13",19885.42,19974.99,19885.42,19885.42,2300],["2024-05-14",19795.84,19795.84,19795.84,19795.84,6500],["2024-05-15",19795.84,19885.42,19795.84,19885.42,6500],["2024-05-16",19885.42,19885.42,19885.42,19885.42,1700],["2024-05-17",19885.42,19885.42,19885.42,19885.42,5400],["2024-05-20",19885.42,20154.14,19885.42,20154.14,17900],["2024-05-21",19885.42,19885.42,19885.42,19885.42,100],["2024-05-22",19795.84,19795.84,19706.27,19795.84,2100],["2024-05-23",19706.27,19706.27,19706.27,19706.27,2900],["2024-05-24",19616.69,19616.69,19527.12,19527.12,3300],["2024-05-27",19437.55,19616.69,19437.55,19616.69,48200],["2024-05-28",19795.84,19795.84,19795.84,19795.84,4000],["2024-05-29",19795.84,19795.84,19795.84,19795.84,0],["2024-05-30",19795.84,19795.84,19795.84,19795.84,0],["2024-05-31",19795.84,19795.84,19795.84,19795.84,0],["2024-06-03",19795.84,19795.84,19795.84,19795.84,5100],["2024-06-04",19795.84,19795.84,19706.27,19795.84,17800],["2024-06-05",19795.84,19795.84,19795.84,19795.84,4200],["2024-06-06",19795.84,19795.84,19795.84,19795.84,2000],["2024-06-07",19795.84,19795.84,19795.84,19795.84,0],["2024-06-10",19885.42,19885.42,19795.84,19795.84,6400],["2024-06-11",19795.84,19885.42,19795.84,19885.42,32600],["2024-06-12",19885.42,19885.42,19885.42,19885.42,300],["2024-06-13",19885.42,19885.42,19885.42,19885.42,0],["2024-06-14",19885.42,19885.42,19885.42,19885.42,300],["2024-06-17",19885.42,19885.42,19885.42,19885.42,700],["2024-06-18",20243.71,20960.3,20243.71,20960.3,1400],["2024-06-19",20781.15,20781.15,20781.15,20781.15,0],["2024-06-20",20512.43,20781.15,19885.42,19885.42,7600],["2024-06-21",20781.15,20781.15,20781.15,20781.15,0],["2024-06-24",19885.42,19885.42,19885.42,19885.42,700],["2024-06-25",19885.42,19885.42,19885.42,19885.42,0],["2024-06-26",19885.42,19885.42,19885.42,19885.42,5000],["2024-06-27",19885.42,19885.42,19885.42,19885.42,0],["2024-06-28",19885.42,19885.42,19885.42,19885.42,6400],["2024-07-01",19885.42,19885.42,19885.42,19885.42,9400],["2024-07-02",19885.42,19885.42,19885.42,19885.42,0],["2024-07-03",19885.42,19885.42,19885.42,19885.42,4900],["2024-07-04",19885.42,19885.42,19885.42,19885.42,12000],["2024-07-05",19885.42,19885.42,19885.42,19885.42,0],["2024-07-08",19885.42,19885.42,19885.42,19885.42,0],["2024-07-09",19885.42,19885.42,19885.42,19885.42,0],["2024-07-10",19885.42,19885.42,19885.42,19885.42,0],["2024-07-11",19974.99,19974.99,19974.99,19974.99,100],["2024-07-12",19974.99,19974.99,19974.99,19974.99,800],["2024-07-15",20064.56,20064.56,19974.99,19974.99,5400],["2024-07-16",20064.56,20064.56,20064.56,20064.56,4900],["2024-07-17",20154.14,20422.86,20064.56,20422.86,6600],["2024-07-18",20154.14,20154.14,20154.14,20154.14,4900],["2024-07-19",20154.14,20154.14,20154.14,20154.14,23900],["2024-07-22",20154.14,20154.14,20154.14,20154.14,4000],["2024-07-23",20154.14,20422.86,19974.99,20064.56,5100],["2024-07-24",20154.14,20154.14,20154.14,20154.14,1000],["2024-07-25",20154.14,20154.14,20154.14,20154.14,1500],["2024-07-26",20154.14,20243.71,20154.14,20243.71,1100],["2024-07-29",20154.14,20243.71,20154.14,20243.71,27000],["2024-07-30",20243.71,20243.71,20154.14,20154.14,3200],["2024-07-31",20154.14,20154.14,20154.14,20154.14,6000],["2024-08-01",20154.14,20154.14,19885.42,19974.99,16800],["2024-08-02",19974.99,19974.99,19885.42,19974.99,14500],["2024-08-05",19974.99,20154.14,19885.42,19974.99,39100],["2024-08-06",19974.99,19974.99,19974.99,19974.99,0],["2024-08-07",19885.42,19885.42,19885.42,19885.42,200],["2024-08-08",19974.99,19974.99,19706.27,19706.27,9400],["2024-08-09",19706.27,19706.27,19706.27,19706.27,2100],["2024-08-12",19706.27,19795.84,19706.27,19795.84,6300],["2024-08-13",19706.27,19706.27,19706.27,19706.27,300],["2024-08-14",19706.27,20064.56,19706.27,20064.56,1700],["2024-08-15",19706.27,19706.27,19706.27,19706.27,1000],["2024-08-16",19885.42,19974.99,19885.42,19974.99,3000],["2024-08-19",19706.27,19706.27,19706.27,19706.27,500],["2024-08-20",19706.27,19885.42,19706.27,19885.42,1100],["2024-08-21",19795.84,19795.84,19795.84,19795.84,0],["2024-08-22",19795.84,19795.84,19795.84,19795.84,700],["2024-08-23",19885.42,19974.99,19885.42,19974.99,500],["2024-08-26",19795.84,19795.84,19795.84,19795.84,1400],["2024-08-27",19795.84,19795.84,19795.84,19795.84,4800],["2024-08-28",19795.84,19795.84,19795.84,19795.84,18000],["2024-08-29",19795.84,19795.84,19795.84,19795.84,500],["2024-08-30",19795.84,19795.84,19795.84,19795.84,3500],["2024-09-04",19795.84,19795.84,19795.84,19795.84,7100],["2024-09-05",19795.84,19795.84,19795.84,19795.84,6500],["2024-09-06",19795.84,19795.84,19795.84,19795.84,3000],["2024-09-09",19795.84,19885.42,19795.84,19885.42,6900],["2024-09-10",19885.42,20781.15,19885.42,20691.58,6700],["2024-09-11",20243.71,20243.71,20243.71,20243.71,0],["2024-09-12",20243.71,20243.71,19795.84,19795.84,6400],["2024-09-13",19974.99,19974.99,19974.99,19974.99,1000],["2024-09-16",20154.14,20154.14,19885.42,19885.42,13400],["2024-09-17",19795.84,19795.84,19795.84,19795.84,3300],["2024-09-18",19795.84,19795.84,19795.84,19795.84,7300],["2024-09-19",19885.42,19885.42,19885.42,19885.42,400],["2024-09-20",19974.99,19974.99,19974.99,19974.99,400],["2024-09-23",19974.99,19974.99,19974.99,19974.99,0],["2024-09-24",19974.99,19974.99,19974.99,19974.99,0],["2024-09-25",19885.42,19885.42,19885.42,19885.42,4900],["2024-09-26",19885.42,19885.42,19885.42,19885.42,4400],["2024-09-27",19885.42,19885.42,19885.42,19885.42,1000],["2024-09-30",19885.42,19885.42,19795.84,19795.84,4600],["2024-10-01",19885.42,19885.42,19795.84,19795.84,5800],["2024-10-02",19795.84,19795.84,19795.84,19795.84,5700],["2024-10-03",19795.84,19795.84,19795.84,19795.84,3200],["2024-10-04",19885.42,19885.42,19885.42,19885.42,200],["2024-10-07",19795.84,19795.84,19795.84,19795.84,1000],["2024-10-08",19795.84,19795.84,19795.84,19795.84,0],["2024-10-09",19795.84,19795.84,19795.84,19795.84,0],["2024-10-10",19974.99,19974.99,19885.42,19974.99,9200],["2024-10-11",19974.99,19974.99,19974.99,19974.99,1000],["2024-10-14",19974.99,19974.99,19885.42,19885.42,2800],["2024-10-15",19885.42,19885.42,19437.55,19885.42,21500],["2024-10-16",19795.84,19795.84,19795.84,19795.84,2000],["2024-10-17",19974.99,19974.99,19795.84,19795.84,2600],["2024-10-18",19885.42,19885.42,19885.42,19885.42,200],["2024-10-21",19885.42,19885.42,19885.42,19885.42,200],["2024-10-22",19885.42,19885.42,19885.42,19885.42,5100],["2024-10-23",19795.84,19885.42,19795.84,19885.42,800],["2024-10-24",19974.99,19974.99,19885.42,19885.42,2300],["2024-10-25",19885.42,19885.42,19885.42,19885.42,5500],["2024-10-28",19885.42,19885.42,19885.42,19885.42,0],["2024-10-29",19974.99,19974.99,19974.99,19974.99,3000],["2024-10-30",20064.56,20064.56,20064.56,20064.56,6000],["2024-10-31",20064.56,20154.14,20064.56,20154.14,9600],["2024-11-01",20154.14,20154.14,20154.14,20154.14,0],["2024-11-04",20243.71,20422.86,20243.71,20422.86,3500],["2024-11-05",20243.71,20243.71,20243.71,20243.71,0],["2024-11-06",20243.71,20243.71,20243.71,20243.71,0],["2024-11-07",20333.28,20512.43,20333.28,20422.86,4000],["2024-11-08",20512.43,20960.3,20512.43,20512.43,7900],["2024-11-11",20691.58,20691.58,20602.01,20602.01,4100],["2024-11-12",20691.58,20691.58,20691.58,20691.58,100],["2024-11-13",20691.58,20781.15,20691.58,20781.15,1600],["2024-11-14",20691.58,20691.58,20691.58,20691.58,0],["2024-11-15",20333.28,20602.01,20333.28,20422.86,1600],["2024-11-18",20512.43,20602.01,20512.43,20602.01,3100],["2024-11-19",20976.59,20976.59,20602.01,20602.01,300],["2024-11-20",20789.3,20789.3,20789.3,20789.3,2200],["2024-11-21",20789.3,20789.3,20789.3,20789.3,0],["2024-11-22",20602.01,20789.3,20602.01,20695.65,37100],["2024-11-25",20508.36,20602.01,20508.36,20508.36,17300],["2024-11-26",20321.07,20321.07,20321.07,20321.07,2000],["2024-11-27",20414.72,20414.72,20414.72,20414.72,1500],["2024-11-28",20414.72,20414.72,20414.72,20414.72,100],["2024-11-29",20508.36,20508.36,20508.36,20508.36,500],["2024-12-02",20602.01,20602.01,20602.01,20602.01,3200],["2024-12-03",20602.01,20602.01,20602.01,20602.01,5500],["2024-12-04",20695.65,20789.3,20695.65,20789.3,2100],["2024-12-05",20695.65,20695.65,20695.65,20695.65,4500],["2024-12-06",20789.3,20789.3,20789.3,20789.3,1400],["2024-12-09",20789.3,20789.3,20789.3,20789.3,0],["2024-12-10",20882.94,20882.94,20789.3,20882.94,8200],["2024-12-11",20882.94,20882.94,20882.94,20882.94,0],["2024-12-12",20882.94,20882.94,20882.94,20882.94,0],["2024-12-13",20882.94,20882.94,20882.94,20882.94,0],["2024-12-16",20602.01,20882.94,20602.01,20882.94,400],["2024-12-17",20789.3,20789.3,20789.3,20789.3,200],["2024-12-18",20789.3,20789.3,20789.3,20789.3,500],["2024-12-19",20789.3,20789.3,20789.3,20789.3,0],["2024-12-20",20789.3,20789.3,20695.65,20789.3,1300],["2024-12-23",20789.3,20789.3,20789.3,20789.3,0],["2024-12-24",20789.3,20976.59,20789.3,20976.59,600],["2024-12-25",20976.59,21538.46,20976.59,21538.46,900],["2024-12-26",21257.53,21257.53,21257.53,21257.53,0],["2024-12-27",20882.94,20882.94,20882.94,20882.94,3000],["2024-12-30",20882.94,20882.94,20882.94,20882.94,0],["2024-12-31",20882.94,20882.94,20882.94,20882.94,0],["2025-01-02",20882.94,20882.94,20882.94,20882.94,0],["2025-01-03",20882.94,20882.94,20882.94,20882.94,0],["2025-01-06",20882.94,20882.94,20882.94,20882.94,0],["2025-01-07",20602.01,20602.01,20602.01,20602.01,200],["2025-01-08",20602.01,20602.01,20602.01,20602.01,0],["2025-01-09",21444.82,21444.82,21444.82,21444.82,1000],["2025-01-10",21444.82,21444.82,21444.82,21444.82,0],["2025-01-13",21444.82,21444.82,21444.82,21444.82,0],["2025-01-14",21444.82,21444.82,21444.82,21444.82,0],["2025-01-15",21444.82,21444.82,21444.82,21444.82,0],["2025-01-16",20695.65,20695.65,20602.01,20602.01,5300],["2025-01-17",20602.01,20602.01,20133.78,20414.72,4300],["2025-01-20",20508.36,20602.01,20508.36,20602.01,1300],["2025-01-21",20508.36,20508.36,20321.07,20321.07,8100],["2025-01-22",20321.07,20321.07,19197.32,19665.55,54500],["2025-01-23",19665.55,19665.55,19665.55,19665.55,60000],["2025-01-24",19571.91,19665.55,19384.62,19384.62,112900],["2025-02-03",20602.01,20602.01,19665.55,19665.55,200],["2025-02-04",20133.78,20133.78,20133.78,20133.78,0],["2025-02-05",20133.78,20133.78,20133.78,20133.78,0],["2025-02-06",20133.78,20133.78,20133.78,20133.78,0],["2025-02-07",20321.07,20321.07,20321.07,20321.07,100],["2025-02-10",20321.07,20695.65,20321.07,20602.01,14300],["2025-02-11",20508.36,20695.65,20508.36,20695.65,24100],["2025-02-12",20695.65,20695.65,20695.65,20695.65,8100],["2025-02-13",20602.01,20602.01,20602.01,20602.01,400],["2025-02-14",20602.01,20602.01,20133.78,20133.78,3100],["2025-02-17",20602.01,20602.01,20602.01,20602.01,0],["2025-02-18",20602.01,20602.01,20508.36,20508.36,4000],["2025-02-19",20040.13,20040.13,20040.13,20040.13,8000],["2025-02-20",20133.78,20133.78,20133.78,20133.78,32000],["2025-02-21",20133.78,20133.78,20133.78,20133.78,5200],["2025-02-24",20133.78,20133.78,20133.78,20133.78,0],["2025-02-25",20133.78,20133.78,20133.78,20133.78,36100],["2025-02-26",20133.78,20133.78,20133.78,20133.78,23300],["2025-02-27",20133.78,20133.78,20133.78,20133.78,500],["2025-02-28",20040.13,20133.78,19665.55,20040.13,18200],["2025-03-03",20133.78,20133.78,19665.55,19665.55,9200],["2025-03-04",19852.84,19852.84,19571.91,19571.91,26100],["2025-03-05",20321.07,20321.07,20133.78,20133.78,1100],["2025-03-06",20227.42,20227.42,20227.42,20227.42,500],["2025-03-07",20321.07,20321.07,20321.07,20321.07,100],["2025-03-10",20321.07,20321.07,20227.42,20227.42,2300],["2025-03-11",20133.78,20133.78,20040.13,20040.13,26200],["2025-03-12",20040.13,20227.42,19946.49,20227.42,12200],["2025-03-13",19946.49,20040.13,19946.49,20040.13,32200],["2025-03-14",20040.13,20040.13,19852.84,20040.13,1700],["2025-03-17",20040.13,20040.13,20040.13,20040.13,0],["2025-03-18",20040.13,20040.13,20040.13,20040.13,2000],["2025-03-19",20040.13,20040.13,20040.13,20040.13,0],["2025-03-20",20040.13,20040.13,20040.13,20040.13,0],["2025-03-21",20133.78,20133.78,20133.78,20133.78,1000],["2025-03-24",20133.78,20133.78,20040.13,20040.13,18600],["2025-03-25",20040.13,20133.78,20040.13,20040.13,13600],["2025-03-26",20133.78,20133.78,20040.13,20040.13,900],["2025-03-27",20040.13,20133.78,19759.2,19759.2,37000],["2025-03-28",19852.84,19852.84,19852.84,19852.84,0],["2025-03-31",19852.84,19852.84,19852.84,19852.84,0],["2025-04-01",20040.13,20040.13,20040.13,20040.13,500],["2025-04-02",20040.13,20040.13,20040.13,20040.13,0],["2025-04-03",20040.13,20040.13,18916.39,18916.39,4300],["2025-04-04",19759.2,19759.2,19478.26,19478.26,2200],["2025-04-08",19478.26,19478.26,19103.68,19103.68,2500],["2025-04-09",19103.68,19103.68,18729.1,18916.39,16400],["2025-04-10",19759.2,20133.78,19759.2,20133.78,37800],["2025-04-11",20321.07,20321.07,20321.07,20321.07,100],["2025-04-14",19665.55,19852.84,18729.1,19665.55,13500],["2025-04-15",19478.26,19478.26,19478.26,19478.26,0],["2025-04-16",20508.36,20602.01,19759.2,19759.2,15100],["2025-04-17",20508.36,20508.36,20508.36,20508.36,0],["2025-04-18",20508.36,20508.36,20508.36,20508.36,0],["2025-04-21",20133.78,20133.78,20040.13,20040.13,900],["2025-04-22",20040.13,20040.13,20040.13,20040.13,5000],["2025-04-23",20040.13,20040.13,20040.13,20040.13,10700],["2025-04-24",20040.13,20040.13,20040.13,20040.13,0],["2025-04-25",20133.78,20133.78,20040.13,20040.13,2200],["2025-04-28",20321.07,22849.5,20321.07,22849.5,1300],["2025-04-29",20602.01,20602.01,20133.78,20602.01,23700],["2025-05-05",20227.42,20227.42,20227.42,20227.42,0],["2025-05-06",20227.42,20227.42,20227.42,20227.42,100],["2025-05-07",20414.72,20508.36,20414.72,20508.36,6100],["2025-05-08",20227.42,20227.42,20227.42,20227.42,100],["2025-05-09",20133.78,20133.78,20133.78,20133.78,600],["2025-05-12",20227.42,20882.94,20227.42,20602.01,8900],["2025-05-13",20321.07,20321.07,20321.07,20321.07,1000],["2025-05-14",20508.36,20695.65,20508.36,20695.65,18600],["2025-05-15",23317.73,23317.73,20602.01,20602.01,200],["2025-05-16",20602.01,20789.3,20602.01,20789.3,2100],["2025-05-19",20789.3,20789.3,20789.3,20789.3,0],["2025-05-20",20695.65,20789.3,20695.65,20789.3,2300],["2025-05-21",20789.3,20789.3,20789.3,20789.3,1000],["2025-05-22",20789.3,20789.3,20602.01,20602.01,7000],["2025-05-23",20508.36,20508.36,20133.78,20133.78,6000],["2025-05-26",20508.36,20508.36,20414.72,20414.72,1400],["2025-05-27",20414.72,20414.72,20414.72,20414.72,500],["2025-05-28",20414.72,20602.01,20414.72,20414.72,1700],["2025-05-29",20508.36,20508.36,20508.36,20508.36,0],["2025-05-30",20508.36,20508.36,20508.36,20508.36,0],["2025-06-02",20695.65,21070.23,20602.01,20602.01,3500],["2025-06-03",20695.65,20695.65,20695.65,20695.65,0],["2025-06-04",20695.65,20695.65,20695.65,20695.65,0],["2025-06-05",20695.65,20882.94,20695.65,20882.94,8000],["2025-06-06",20789.3,20789.3,20789.3,20789.3,0],["2025-06-09",20789.3,20789.3,20789.3,20789.3,0],["2025-06-10",20789.3,20789.3,20789.3,20789.3,0],["2025-06-11",20789.3,20789.3,20789.3,20789.3,0],["2025-06-12",20882.94,20882.94,20882.94,20882.94,1800],["2025-06-13",20882.94,20882.94,20882.94,20882.94,0],["2025-06-16",20602.01,20602.01,20602.01,20602.01,500],["2025-06-17",20789.3,20789.3,20789.3,20789.3,1500],["2025-06-18",20789.3,20789.3,20789.3,20789.3,0],["2025-06-19",20602.01,20602.01,20602.01,20602.01,400],["2025-06-20",20602.01,20602.01,20602.01,20602.01,0],["2025-06-23",20602.01,20602.01,20602.01,20602.01,2500],["2025-06-24",20789.3,20789.3,20789.3,20789.3,100],["2025-06-25",20882.94,20882.94,20882.94,20882.94,2000],["2025-06-26",20882.94,20882.94,20882.94,20882.94,1000],["2025-06-27",20976.59,20976.59,20882.94,20882.94,1300],["2025-06-30",20882.94,20882.94,20882.94,20882.94,0],["2025-07-01",20882.94,20882.94,20882.94,20882.94,15200],["2025-07-02",21070.23,21070.23,21070.23,21070.23,1700],["2025-07-03",21070.23,21070.23,21070.23,21070.23,0],["2025-07-04",21070.23,21070.23,21070.23,21070.23,300],["2025-07-07",21070.23,21070.23,21070.23,21070.23,100],["2025-07-08",21163.88,21632.11,21163.88,21632.11,3300],["2025-07-09",21444.82,21444.82,21444.82,21444.82,1100],["2025-07-10",21538.46,21632.11,21538.46,21632.11,2000],["2025-07-11",21632.11,21632.11,21632.11,21632.11,0],["2025-07-14",21632.11,21632.11,21538.46,21538.46,5200],["2025-07-15",21632.11,21632.11,21070.23,21070.23,5600],["2025-07-16",21351.17,21351.17,21351.17,21351.17,0],["2025-07-17",21351.17,21351.17,21351.17,21351.17,0],["2025-07-18",21632.11,21632.11,21632.11,21632.11,1000],["2025-07-21",21725.75,21725.75,21725.75,21725.75,5500],["2025-07-22",21725.75,21913.04,21725.75,21819.4,188900],["2025-07-23",22006.69,23224.08,22006.69,22662.21,12400],["2025-07-24",22755.85,22849.5,22474.92,22474.92,25800],["2025-07-25",22755.85,22755.85,22100.33,22474.92,3700],["2025-07-28",22193.98,22193.98,22006.69,22006.69,4700],["2025-07-29",22100.33,22100.33,22100.33,22100.33,0],["2025-07-30",21819.4,21913.04,21538.46,21538.46,2600],["2025-07-31",21913.04,21913.04,21913.04,21913.04,100],["2025-08-01",21351.17,21538.46,20882.94,20976.59,6100],["2025-08-04",21538.46,21538.46,21538.46,21538.46,500],["2025-08-05",21538.46,21913.04,21538.46,21913.04,1700],["2025-08-06",21632.11,21725.75,21632.11,21725.75,3900],["2025-08-07",21725.75,21725.75,21725.75,21725.75,200],["2025-08-08",21725.75,21725.75,21632.11,21632.11,1400],["2025-08-11",21538.46,21538.46,21538.46,21538.46,5000],["2025-08-12",21538.46,21538.46,21538.46,21538.46,300],["2025-08-13",21538.46,21538.46,21538.46,21538.46,300],["2025-08-14",21725.75,21725.75,21444.82,21444.82,52500],["2025-08-15",21725.75,21725.75,21725.75,21725.75,0],["2025-08-18",21725.75,21725.75,21725.75,21725.75,0],["2025-08-19",21725.75,21725.75,21725.75,21725.75,0],["2025-08-20",21725.75,22006.69,21725.75,22006.69,4100],["2025-08-21",21819.4,22006.69,21819.4,22006.69,1400],["2025-08-22",21725.75,21725.75,21725.75,21725.75,100],["2025-08-25",21819.4,21819.4,21725.75,21725.75,19100],["2025-08-26",21725.75,22006.69,21725.75,22006.69,7300],["2025-08-27",21913.04,22287.63,21913.04,22287.63,300],["2025-08-28",22006.69,22100.33,22006.69,22100.33,2500],["2025-08-29",22193.98,22193.98,22193.98,22193.98,100],["2025-09-03",22193.98,22193.98,22193.98,22193.98,0],["2025-09-04",22193.98,22193.98,22193.98,22193.98,0],["2025-09-05",22193.98,22193.98,22193.98,22193.98,0],["2025-09-08",22193.98,22193.98,22193.98,22193.98,1300],["2025-09-09",22193.98,22193.98,22193.98,22193.98,0],["2025-09-10",22193.98,22193.98,22193.98,22193.98,1000],["2025-09-11",22193.98,22193.98,22193.98,22193.98,0],["2025-09-12",21819.4,22006.69,21819.4,22006.69,4300],["2025-09-15",21819.4,21913.04,21819.4,21913.04,1100],["2025-09-16",22193.98,22193.98,22193.98,22193.98,99740],["2025-09-17",22193.98,22193.98,22193.98,22193.98,200],["2025-09-18",22193.98,22193.98,22193.98,22193.98,0],["2025-09-19",21913.04,22006.69,21913.04,22006.69,2700],["2025-09-22",21819.4,21913.04,21819.4,21913.04,700],["2025-09-23",21913.04,21913.04,21913.04,21913.04,800],["2025-09-24",22943.14,22943.14,22662.21,22755.85,1000],["2025-09-25",22006.69,22381.27,22006.69,22381.27,1800],["2025-09-26",22100.33,22100.33,22100.33,22100.33,1000],["2025-09-29",22100.33,22193.98,22006.69,22100.33,3300],["2025-09-30",22100.33,22193.98,22100.33,22100.33,5200],["2025-10-01",22100.33,22381.27,22100.33,22100.33,1500],["2025-10-02",22381.27,22381.27,21725.75,22100.33,3800],["2025-10-03",21913.04,22006.69,21725.75,21725.75,5500],["2025-10-06",22695.65,22695.65,21717.39,21913.04,1000],["2025-10-07",21326.09,22206.52,21326.09,22206.52,1600],["2025-10-08",22108.7,22402.17,22010.87,22402.17,7000],["2025-10-09",22500.0,22500.0,22402.17,22402.17,400],["2025-10-10",22402.17,22402.17,22402.17,22402.17,4800],["2025-10-13",22402.17,22500.0,22402.17,22500.0,2300],["2025-10-14",22500.0,22500.0,22500.0,22500.0,47700],["2025-10-15",22500.0,22500.0,22500.0,22500.0,3000],["2025-10-16",22500.0,22500.0,22402.17,22500.0,14500],["2025-10-17",22500.0,22597.83,22500.0,22500.0,16700],["2025-10-20",22500.0,22500.0,22402.17,22402.17,600],["2025-10-21",22206.52,22206.52,22206.52,22206.52,1000],["2025-10-22",22108.7,22108.7,22010.87,22108.7,2400],["2025-10-23",22010.87,22010.87,22010.87,22010.87,400],["2025-10-24",22695.65,22695.65,22695.65,22695.65,100],["2025-10-27",22500.0,22500.0,22010.87,22500.0,14100],["2025-10-28",22500.0,22500.0,22500.0,22500.0,1100],["2025-10-29",22500.0,22500.0,22500.0,22500.0,0],["2025-10-30",22108.7,22108.7,22108.7,22108.7,200],["2025-10-31",22500.0,22500.0,22500.0,22500.0,2800],["2025-11-03",22500.0,22500.0,22500.0,22500.0,3800],["2025-11-04",22500.0,22500.0,22500.0,22500.0,6200],["2025-11-05",22500.0,22500.0,22500.0,22500.0,5000],["2025-11-06",22500.0,22989.13,22500.0,22989.13,1500],["2025-11-07",22500.0,22500.0,22500.0,22500.0,7500],["2025-11-10",22500.0,22500.0,22500.0,22500.0,0],["2025-11-11",22500.0,22500.0,22500.0,22500.0,0],["2025-11-12",22500.0,22500.0,22500.0,22500.0,0],["2025-11-13",22500.0,22500.0,22500.0,22500.0,0],["2025-11-14",22500.0,22500.0,22500.0,22500.0,0],["2025-11-17",22500.0,22500.0,22500.0,22500.0,0],["2025-11-18",22500.0,22500.0,22500.0,22500.0,0],["2025-11-19",22500.0,22500.0,22500.0,22500.0,100],["2025-11-20",22500.0,22500.0,22500.0,22500.0,2100],["2025-11-21",22500.0,22500.0,22500.0,22500.0,0],["2025-11-24",22010.87,22206.52,22010.87,22206.52,2600],["2025-11-25",22108.7,22206.52,22108.7,22206.52,3100],["2025-11-26",21913.04,21913.04,21913.04,21913.04,2000],["2025-11-27",22010.87,22010.87,22010.87,22010.87,200],["2025-11-28",21913.04,21913.04,21815.22,21815.22,3000],["2025-12-01",21913.04,21913.04,21913.04,21913.04,0],["2025-12-02",21913.04,21913.04,21913.04,21913.04,1300],["2025-12-03",21913.04,21913.04,21913.04,21913.04,0],["2025-12-04",21913.04,21913.04,21913.04,21913.04,400],["2025-12-05",22010.87,22010.87,22010.87,22010.87,300],["2025-12-08",21913.04,21913.04,21815.22,21815.22,1100],["2025-12-09",21717.39,21717.39,21032.61,21130.43,6200],["2025-12-10",21326.09,21521.74,21326.09,21521.74,800],["2025-12-11",21521.74,21521.74,21521.74,21521.74,4100],["2025-12-12",21521.74,21521.74,21521.74,21521.74,2900],["2025-12-15",21423.91,21423.91,21423.91,21423.91,400],["2025-12-16",21423.91,21423.91,21423.91,21423.91,1000],["2025-12-17",21423.91,21423.91,21423.91,21423.91,0],["2025-12-18",21423.91,21521.74,21423.91,21521.74,5000],["2025-12-19",21521.74,21521.74,21521.74,21521.74,1300],["2025-12-22",21521.74,21521.74,21521.74,21521.74,1900],["2025-12-23",21521.74,21717.39,21521.74,21717.39,4600],["2025-12-24",21619.57,21619.57,21619.57,21619.57,0],["2025-12-25",21228.26,21228.26,21228.26,21228.26,100],["2025-12-26",21228.26,21228.26,21228.26,21228.26,0],["2025-12-29",22500.0,22500.0,22500.0,22500.0,3400],["2025-12-30",23000.0,23000.0,23000.0,23000.0,100],["2025-12-31",23000.0,23000.0,23000.0,23000.0,0],["2026-01-05",23000.0,23000.0,23000.0,23000.0,100],["2026-01-06",23000.0,23000.0,23000.0,23000.0,0],["2026-01-07",22000.0,22000.0,22000.0,22000.0,200],["2026-01-08",22000.0,22000.0,22000.0,22000.0,0],["2026-01-09",22000.0,22000.0,22000.0,22000.0,100],["2026-01-12",22000.0,22000.0,22000.0,22000.0,100],["2026-01-13",22000.0,22000.0,22000.0,22000.0,0],["2026-01-14",22000.0,22000.0,22000.0,22000.0,0],["2026-01-15",22000.0,22000.0,22000.0,22000.0,0],["2026-01-16",23000.0,23000.0,23000.0,23000.0,8300],["2026-01-19",23000.0,23100.0,23000.0,23000.0,27900],["2026-01-20",23000.0,23000.0,23000.0,23000.0,3000],["2026-01-21",23000.0,23000.0,23000.0,23000.0,3900],["2026-01-22",22800.0,22800.0,22600.0,22600.0,2900],["2026-01-23",22800.0,22800.0,22800.0,22800.0,1000],["2026-01-26",23000.0,23200.0,22900.0,22900.0,26800],["2026-01-27",22800.0,22800.0,22800.0,22800.0,700],["2026-01-28",22800.0,22800.0,22800.0,22800.0,200],["2026-01-29",22800.0,22800.0,22800.0,22800.0,5400],["2026-01-30",23000.0,23000.0,23000.0,23000.0,10000],["2026-02-02",23000.0,23000.0,22500.0,22500.0,12400],["2026-02-03",22500.0,22500.0,22500.0,22500.0,1000],["2026-02-04",23000.0,23100.0,22900.0,23100.0,24200],["2026-02-05",23000.0,23000.0,23000.0,23000.0,55200],["2026-02-06",23000.0,23000.0,23000.0,23000.0,5500],["2026-02-09",23000.0,23000.0,23000.0,23000.0,0],["2026-02-10",22900.0,22900.0,22900.0,22900.0,100],["2026-02-11",23000.0,23000.0,22900.0,23000.0,41000],["2026-02-12",23000.0,23000.0,23000.0,23000.0,19500],["2026-02-13",23000.0,23000.0,23000.0,23000.0,26700],["2026-02-23",23000.0,23100.0,23000.0,23100.0,4400],["2026-02-24",23000.0,23100.0,23000.0,23000.0,41000],["2026-02-25",23000.0,23000.0,23000.0,23000.0,6700],["2026-02-26",23000.0,23000.0,22900.0,23000.0,16100],["2026-02-27",26300.0,26300.0,26300.0,26300.0,1500],["2026-03-02",23900.0,23900.0,23900.0,23900.0,200],["2026-03-03",23900.0,23900.0,23000.0,23000.0,2900],["2026-03-04",23100.0,23100.0,23100.0,23100.0,0],["2026-03-05",23000.0,23000.0,23000.0,23000.0,7000],["2026-03-06",23000.0,23000.0,23000.0,23000.0,0],["2026-03-09",22700.0,22700.0,22500.0,22500.0,5000],["2026-03-10",21700.0,22000.0,21700.0,21900.0,31100],["2026-03-11",22000.0,22000.0,21600.0,21800.0,74300],["2026-03-12",21800.0,21800.0,21300.0,21500.0,17500],["2026-03-13",21300.0,21900.0,21300.0,21900.0,47200],["2026-03-16",21400.0,22200.0,21400.0,21500.0,22800],["2026-03-17",21400.0,21400.0,21400.0,21400.0,11400],["2026-03-18",21400.0,21400.0,21300.0,21300.0,26900],["2026-03-19",21400.0,21400.0,21200.0,21200.0,7600],["2026-03-20",21200.0,21300.0,21100.0,21300.0,7900],["2026-03-23",21200.0,21200.0,21000.0,21000.0,7300],["2026-03-24",21000.0,21000.0,21000.0,21000.0,8300],["2026-03-25",20900.0,20900.0,20900.0,20900.0,30000],["2026-03-26",20900.0,20900.0,20900.0,20900.0,3800],["2026-03-27",20900.0,21500.0,20900.0,21400.0,10100],["2026-03-30",20900.0,20900.0,20900.0,20900.0,16700],["2026-03-31",20900.0,20900.0,20800.0,20800.0,11800],["2026-04-01",20900.0,20900.0,20900.0,20900.0,8200],["2026-04-02",20900.0,20900.0,20900.0,20900.0,1100],["2026-04-03",21300.0,21300.0,20800.0,20800.0,900],["2026-04-06",20800.0,20900.0,20800.0,20900.0,5100],["2026-04-07",20900.0,20900.0,20900.0,20900.0,2200],["2026-04-08",20800.0,20800.0,20500.0,20600.0,7900],["2026-04-09",20600.0,20600.0,20500.0,20500.0,7400],["2026-04-10",21400.0,21400.0,20500.0,20500.0,13000],["2026-04-13",20500.0,20500.0,20300.0,20500.0,2700],["2026-04-14",20500.0,20500.0,20500.0,20500.0,3800],["2026-04-15",20900.0,20900.0,20500.0,20800.0,2000],["2026-04-16",20500.0,20500.0,20400.0,20400.0,600],["2026-04-17",20500.0,20500.0,20300.0,20300.0,3700],["2026-04-20",20400.0,20400.0,20300.0,20300.0,1900],["2026-04-21",20900.0,20900.0,20400.0,20400.0,600],["2026-04-22",20400.0,20400.0,20300.0,20400.0,500],["2026-04-23",20900.0,20900.0,19700.0,19800.0,13600],["2026-04-24",20900.0,20900.0,20500.0,20500.0,200],["2026-04-28",20700.0,20700.0,20700.0,20700.0,0],["2026-04-29",20300.0,20300.0,20200.0,20200.0,3600],["2026-05-04",19600.0,20300.0,19600.0,20300.0,600],["2026-05-05",20000.0,20000.0,19700.0,19700.0,5600],["2026-05-06",19900.0,20300.0,19900.0,20000.0,1700],["2026-05-07",20000.0,20000.0,20000.0,20000.0,0],["2026-05-08",20000.0,20000.0,20000.0,20000.0,1800],["2026-05-11",19800.0,19900.0,19700.0,19700.0,2800],["2026-05-12",19800.0,19800.0,19800.0,19800.0,0],["2026-05-13",19800.0,19800.0,19800.0,19800.0,800],["2026-05-14",19800.0,19800.0,19700.0,19800.0,6500],["2026-05-15",20000.0,20000.0,20000.0,20000.0,100],["2026-05-18",20000.0,20000.0,20000.0,20000.0,0],["2026-05-19",19800.0,19800.0,19800.0,19800.0,1000],["2026-05-20",19800.0,19800.0,19800.0,19800.0,0],["2026-05-21",19800.0,19800.0,19800.0,19800.0,0],["2026-05-22",19600.0,19600.0,19600.0,19600.0,900],["2026-05-25",20000.0,20000.0,20000.0,20000.0,61500],["2026-05-26",20000.0,20000.0,20000.0,20000.0,1300],["2026-05-27",19600.0,20000.0,19600.0,20000.0,23000],["2026-05-28",19600.0,19800.0,19600.0,19800.0,25500],["2026-05-29",19800.0,20100.0,19700.0,19700.0,9100],["2026-06-01",20000.0,20300.0,19800.0,19800.0,7400],["2026-06-02",19900.0,19900.0,19900.0,19900.0,9800],["2026-06-03",19900.0,20100.0,19900.0,19900.0,142200],["2026-06-04",19800.0,20000.0,19600.0,20000.0,1800],["2026-06-05",19700.0,19800.0,16900.0,19400.0,38000],["2026-06-08",19500.0,19600.0,19500.0,19600.0,3700],["2026-06-09",19600.0,19600.0,19600.0,19600.0,4700],["2026-06-10",20000.0,20200.0,19600.0,19600.0,18000],["2026-06-11",19900.0,19900.0,19600.0,19600.0,2000],["2026-06-12",20200.0,20300.0,20000.0,20200.0,2600],["2026-06-15",20200.0,20200.0,19700.0,20200.0,14100],["2026-06-16",20200.0,20200.0,20000.0,20000.0,6600],["2026-06-17",20000.0,20000.0,20000.0,20000.0,0],["2026-06-18",19800.0,19800.0,19800.0,19800.0,100],["2026-06-19",20200.0,20200.0,20200.0,20200.0,3400],["2026-06-22",19600.0,20200.0,19600.0,20200.0,10900],["2026-06-23",20300.0,20300.0,19800.0,19800.0,11400],["2026-06-24",19900.0,20300.0,19900.0,20300.0,11300],["2026-06-25",19900.0,20300.0,19900.0,19900.0,6800],["2026-06-26",20200.0,20300.0,20200.0,20300.0,11100],["2026-06-29",19800.0,19800.0,19800.0,19800.0,100],["2026-06-30",19800.0,19800.0,19800.0,19800.0,0],["2026-07-01",19800.0,19800.0,19800.0,19800.0,1000],["2026-07-02",19900.0,19900.0,19900.0,19900.0,5000],["2026-07-03",19900.0,19900.0,19900.0,19900.0,5200],["2026-07-06",20000.0,20200.0,20000.0,20200.0,2000],["2026-07-07",19800.0,19800.0,19800.0,19800.0,100],["2026-07-08",19800.0,19800.0,19800.0,19800.0,0],["2026-07-09",19800.0,19800.0,19800.0,19800.0,0],["2026-07-10",20200.0,20400.0,20200.0,20400.0,1200],["2026-07-13",20200.0,20200.0,20200.0,20200.0,200],["2026-07-14",20200.0,20200.0,20200.0,20200.0,0],["2026-07-15",20200.0,20200.0,20200.0,20200.0,0],["2026-07-16",20200.0,20200.0,20200.0,20200.0,0],["2026-07-17",20200.0,20200.0,20200.0,20200.0,0],["2026-07-20",20200.0,20200.0,20200.0,20200.0,0],["2026-07-21",20000.0,20200.0,20000.0,20200.0,2000],["2026-07-22",20200.0,20300.0,20200.0,20300.0,2600],["2026-07-23",19900.0,19900.0,19800.0,19800.0,400],["2026-07-24",17700.0,20000.0,17700.0,20000.0,900],["2026-07-27",20200.0,20300.0,20000.0,20000.0,29400],["2026-07-28",20000.0,20100.0,19800.0,20100.0,30900],["2026-07-29",20000.0,20000.0,20000.0,20000.0,2100],["2026-07-30",20100.0,20200.0,20100.0,20200.0,3700],["2026-07-31",20200.0,20200.0,20200.0,20200.0,0],["2026-08-03",19900.0,19900.0,19900.0,19900.0,200],["2026-08-04",20200.0,20200.0,20200.0,20200.0,3800],["2026-08-05",19900.0,19900.0,19900.0,19900.0,100],["2026-08-06",19900.0,19900.0,19900.0,19900.0,0],["2026-08-07",19900.0,19900.0,19900.0,19900.0,0],["2026-08-10",19900.0,19900.0,19900.0,19900.0,0],["2026-08-11",19900.0,19900.0,19900.0,19900.0,0],["2026-08-12",19900.0,19900.0,19900.0,19900.0,1500],["2026-08-13",19900.0,19900.0,19900.0,19900.0,2000],["2026-08-14",19900.0,19900.0,19900.0,19900.0,3300],["2026-08-17",20000.0,20000.0,20000.0,20000.0,3600],["2026-08-18",20000.0,20000.0,20000.0,20000.0,5000],["2026-08-19",20000.0,20200.0,20000.0,20200.0,11500],["2026-08-20",20000.0,20000.0,20000.0,20000.0,0],["2026-08-21",20000.0,20000.0,20000.0,20000.0,0],["2026-08-24",20000.0,20000.0,20000.0,20000.0,0],["2026-08-25",20000.0,20000.0,20000.0,20000.0,0],["2026-08-26",20000.0,20000.0,20000.0,20000.0,1100],["2026-08-27",20000.0,20000.0,20000.0,20000.0,0],["2026-08-28",20000.0,20000.0,20000.0,20000.0,1300],["2026-09-03",20000.0,20000.0,20000.0,20000.0,0],["2026-09-04",20000.0,20000.0,20000.0,20000.0,0],["2026-09-07",20000.0,20000.0,20000.0,20000.0,0],["2026-09-08",20200.0,20200.0,20200.0,20200.0,1900],["2026-09-09",20200.0,20200.0,20200.0,20200.0,6000],["2026-09-10",20200.0,20200.0,20200.0,20200.0,2000],["2026-09-11",20200.0,20200.0,20200.0,20200.0,2500],["2026-09-14",20200.0,20200.0,20200.0,20200.0,1800],["2026-09-15",20000.0,20000.0,20000.0,20000.0,900],["2026-09-16",20000.0,20000.0,20000.0,20000.0,300],["2026-09-17",19900.0,19900.0,19900.0,19900.0,300],["2026-09-18",19900.0,19900.0,19900.0,19900.0,0],["2026-09-21",19900.0,19900.0,19900.0,19900.0,0],["2026-09-22",19900.0,19900.0,19900.0,19900.0,0],["2026-09-23",19500.0,19500.0,19500.0,19500.0,5000],["2026-09-24",19500.0,19500.0,19500.0,19500.0,0],["2026-09-25",19500.0,19500.0,19500.0,19500.0,0],["2026-09-28",19500.0,19500.0,19500.0,19500.0,0],["2026-09-29",20000.0,20000.0,20000.0,20000.0,8000],["2026-09-30",20000.0,20000.0,20000.0,20000.0,0],["2026-10-01",19900.0,20000.0,19900.0,19900.0,16100],["2026-10-02",19900.0,19900.0,19900.0,19900.0,0],["2026-10-05",19900.0,19900.0,19900.0,19900.0,0],["2026-10-06",20000.0,20000.0,20000.0,20000.0,3100],["2026-10-07",19900.0,19900.0,19800.0,19800.0,16400],["2026-10-08",19900.0,19900.0,19800.0,19800.0,6500],["2026-10-09",19900.0,19900.0,19900.0,19900.0,0],["2026-10-12",19800.0,19800.0,19500.0,19500.0,2800]]}