{"sym":"BWS","index":false,"bars":[["2017-11-28",6364.16,6364.16,6364.16,6364.16,500],["2017-11-29",7284.76,7284.76,7284.76,7284.76,360306],["2017-11-30",8365.47,8365.47,8365.47,8365.47,100],["2017-12-01",9606.28,9606.28,9606.28,9606.28,9645],["2017-12-04",11047.22,11047.22,11047.22,11047.22,110],["2017-12-05",12688.29,12688.29,12688.29,12688.29,19363],["2017-12-06",14569.52,14569.52,12688.29,14009.15,32100],["2017-12-07",13008.5,13088.55,12728.32,13088.55,8782],["2017-12-08",13088.55,13088.55,12808.37,12808.37,7975],["2017-12-11",12928.45,13008.5,12728.32,13008.5,18187],["2017-12-12",12768.34,12768.34,12728.32,12768.34,4845],["2017-12-13",12728.32,12768.34,12728.32,12768.34,9265],["2017-12-14",12728.32,12808.37,12728.32,12808.37,7500],["2017-12-15",12768.34,13328.71,12768.34,13328.71,5800],["2017-12-18",12968.47,13208.63,12968.47,13048.52,2554],["2017-12-19",13008.5,13048.52,13008.5,13048.52,7300],["2017-12-20",13168.6,13168.6,13128.58,13128.58,7552],["2017-12-21",13168.6,13168.6,13128.58,13168.6,8544],["2017-12-22",13168.6,13208.63,13128.58,13128.58,5200],["2017-12-25",13128.58,13128.58,13128.58,13128.58,2100],["2017-12-26",12488.16,12488.16,12408.11,12408.11,7218],["2017-12-27",12244.73,12326.09,12204.05,12204.05,3300],["2017-12-28",12204.05,12407.45,12204.05,12244.73,2900],["2017-12-29",12285.41,13343.1,12285.41,13343.1,82000],["2018-01-02",13343.1,13343.1,13302.42,13302.42,4000],["2018-01-03",13302.42,13302.42,13302.42,13302.42,1500],["2018-01-04",13302.42,13302.42,13302.42,13302.42,2000],["2018-01-05",13302.42,13302.42,12204.05,12610.85,4900],["2018-01-08",12610.85,12610.85,12326.09,12326.09,2500],["2018-01-09",12610.85,13302.42,12610.85,13302.42,20337],["2018-01-10",12610.85,12610.85,12610.85,12610.85,4900],["2018-01-11",13221.06,13221.06,13221.06,13221.06,200],["2018-01-12",13221.06,13221.06,13221.06,13221.06,0],["2018-01-15",12976.97,12976.97,12610.85,12610.85,1300],["2018-01-16",12976.97,12976.97,12204.05,12204.05,9937],["2018-01-17",12814.25,12814.25,12732.89,12732.89,3599],["2018-01-18",12732.89,12732.89,12692.21,12692.21,2100],["2018-01-19",12692.21,12692.21,12692.21,12692.21,300],["2018-01-22",11878.61,11878.61,11878.61,11878.61,6000],["2018-01-23",11959.97,12244.73,11919.29,11919.29,1600],["2018-01-24",12000.65,12000.65,12000.65,12000.65,1000],["2018-01-25",12041.33,12407.45,12041.33,12407.45,5741],["2018-01-26",12163.37,12163.37,12163.37,12163.37,3069],["2018-01-29",12407.45,12407.45,12407.45,12407.45,4000],["2018-01-30",12407.45,12570.17,12407.45,12448.13,7831],["2018-01-31",12448.13,12570.17,12407.45,12407.45,5000],["2018-02-01",12570.17,12570.17,12570.17,12570.17,1000],["2018-02-02",12570.17,12570.17,12529.49,12529.49,10600],["2018-02-05",10698.89,10698.89,10698.89,10698.89,100],["2018-02-06",10698.89,10698.89,10698.89,10698.89,0],["2018-02-07",11837.93,12041.33,11837.93,12041.33,2100],["2018-02-08",11919.29,11919.29,11634.53,11837.93,2300],["2018-02-09",11715.89,11837.93,11715.89,11837.93,1900],["2018-02-12",11797.25,11797.25,11715.89,11715.89,1000],["2018-02-13",12163.37,12163.37,12163.37,12163.37,1000],["2018-02-21",12163.37,12163.37,12163.37,12163.37,0],["2018-02-22",12163.37,12163.37,12163.37,12163.37,0],["2018-02-23",12204.05,12204.05,12204.05,12204.05,1100],["2018-02-26",12204.05,12244.73,12204.05,12244.73,1500],["2018-02-27",12244.73,12285.41,12244.73,12285.41,1900],["2018-02-28",12244.73,12244.73,12204.05,12204.05,2600],["2018-03-01",12204.05,12204.05,12204.05,12204.05,400],["2018-03-02",10373.44,10373.44,10373.44,10373.44,110],["2018-03-05",11797.25,11919.29,10617.52,11919.29,2520],["2018-03-06",11959.97,11959.97,11959.97,11959.97,100],["2018-03-07",12082.01,12082.01,12000.65,12000.65,2006],["2018-03-08",12041.33,12041.33,12041.33,12041.33,0],["2018-03-09",12041.33,12041.33,12041.33,12041.33,22000],["2018-03-12",12082.01,12082.01,12082.01,12082.01,200],["2018-03-13",12122.69,12204.05,12122.69,12204.05,10700],["2018-03-14",12204.05,12204.05,12204.05,12204.05,14400],["2018-03-15",12163.37,12163.37,12122.69,12122.69,22899],["2018-03-16",12163.37,12163.37,12122.69,12122.69,3200],["2018-03-19",12122.69,12122.69,12122.69,12122.69,0],["2018-03-20",11024.33,11024.33,11024.33,11024.33,100],["2018-03-21",12204.05,12204.05,12204.05,12204.05,6000],["2018-03-22",12204.05,12204.05,11593.85,12204.05,5499],["2018-03-23",12204.05,12204.05,12204.05,12204.05,4900],["2018-03-26",12204.05,12204.05,12204.05,12204.05,1530],["2018-03-27",12204.05,12204.05,12204.05,12204.05,5000],["2018-03-28",12204.05,12204.05,12204.05,12204.05,5100],["2018-03-29",12204.05,12204.05,12204.05,12204.05,1300],["2018-03-30",12204.05,12204.05,12204.05,12204.05,6600],["2018-04-02",12204.05,12204.05,12204.05,12204.05,4600],["2018-04-03",10373.44,10373.44,10373.44,10373.44,100],["2018-04-04",11878.61,11919.29,11878.61,11919.29,1500],["2018-04-05",12122.69,12122.69,12122.69,12122.69,2500],["2018-04-06",12122.69,12204.05,12122.69,12204.05,2800],["2018-04-09",12122.69,12122.69,12000.65,12000.65,21000],["2018-04-10",12204.05,12204.05,12204.05,12204.05,6600],["2018-04-11",12204.05,12204.05,12204.05,12204.05,3300],["2018-04-12",10698.89,10698.89,10698.89,10698.89,100],["2018-04-13",12204.05,12204.05,12204.05,12204.05,1000],["2018-04-16",12204.05,12204.05,12204.05,12204.05,32000],["2018-04-17",10373.44,10373.44,10373.44,10373.44,3970],["2018-04-18",10373.44,10373.44,10373.44,10373.44,0],["2018-04-19",10373.44,10373.44,10373.44,10373.44,0],["2018-04-20",11919.29,11919.29,11919.29,11919.29,100],["2018-04-23",11919.29,11919.29,11919.29,11919.29,0],["2018-04-24",12082.01,13221.06,12082.01,13221.06,400],["2018-04-26",12366.77,12366.77,12366.77,12366.77,0],["2018-04-27",12163.37,12163.37,12122.69,12122.69,356981],["2018-05-02",12204.05,12204.05,12204.05,12204.05,10200],["2018-05-03",13831.26,13831.26,12041.33,12204.05,13300],["2018-05-04",12122.69,12122.69,12122.69,12122.69,1000],["2018-05-07",10617.52,12204.05,10617.52,12204.05,3200],["2018-05-08",12204.05,12204.05,12204.05,12204.05,9675],["2018-05-09",12204.05,12204.05,12204.05,12204.05,5100],["2018-05-10",12163.37,12204.05,12163.37,12204.05,900],["2018-05-11",12204.05,12204.05,12204.05,12204.05,0],["2018-05-14",12204.05,12204.05,12204.05,12204.05,0],["2018-05-15",11797.25,11797.25,11797.25,11797.25,100],["2018-05-16",12163.37,12163.37,12163.37,12163.37,500],["2018-05-17",12163.37,12163.37,12163.37,12163.37,0],["2018-05-18",12163.37,12163.37,12163.37,12163.37,0],["2018-05-21",12204.05,12204.05,12204.05,12204.05,2600],["2018-05-22",12204.05,12204.05,12163.37,12163.37,1800],["2018-05-23",12163.37,12163.37,12163.37,12163.37,300],["2018-05-24",12204.05,12204.05,12204.05,12204.05,600],["2018-05-25",12204.05,12204.05,12204.05,12204.05,0],["2018-05-28",11837.93,11837.93,11797.25,11797.25,1200],["2018-05-29",12082.01,12082.01,12082.01,12082.01,100],["2018-05-30",12082.01,12082.01,12082.01,12082.01,0],["2018-05-31",12122.69,12122.69,12122.69,12122.69,2600],["2018-06-01",12122.69,12122.69,12122.69,12122.69,1300],["2018-06-04",12122.69,12204.05,12122.69,12204.05,49100],["2018-06-05",12204.05,12204.05,12204.05,12204.05,16577],["2018-06-06",12204.05,12204.05,12204.05,12204.05,2000],["2018-06-07",12204.05,12204.05,12204.05,12204.05,1000],["2018-06-08",12204.05,12204.05,12204.05,12204.05,1700],["2018-06-11",12204.05,12204.05,12204.05,12204.05,9700],["2018-06-12",12204.05,12204.05,12204.05,12204.05,4200],["2018-06-13",10780.25,10780.25,10780.25,10780.25,4902],["2018-06-14",12204.05,12204.05,12204.05,12204.05,11012],["2018-06-15",12204.05,12204.05,12204.05,12204.05,1300],["2018-06-18",10780.25,12204.05,10780.25,12204.05,2100],["2018-06-19",12204.05,12204.05,12122.69,12122.69,6700],["2018-06-20",12407.45,12407.45,12204.05,12204.05,3200],["2018-06-21",12285.41,12285.41,12204.05,12204.05,1600],["2018-06-22",12204.05,12204.05,12204.05,12204.05,4000],["2018-06-25",12204.05,12204.05,12204.05,12204.05,1000],["2018-06-26",12285.41,12285.41,11797.25,11797.25,12700],["2018-06-27",12122.69,12204.05,12122.69,12204.05,1600],["2018-06-28",12204.05,12204.05,12204.05,12204.05,1700],["2018-06-29",10698.89,10698.89,10698.89,10698.89,100],["2018-07-02",12204.05,12204.05,12122.69,12204.05,6500],["2018-07-03",12204.05,12204.05,12204.05,12204.05,2000],["2018-07-04",12204.05,12204.05,12204.05,12204.05,500],["2018-07-05",12204.05,12204.05,12204.05,12204.05,800],["2018-07-06",12204.05,12204.05,12204.05,12204.05,0],["2018-07-09",12204.05,12204.05,12204.05,12204.05,700],["2018-07-10",12204.05,12204.05,12204.05,12204.05,2500],["2018-07-11",12204.05,12204.05,12204.05,12204.05,4000],["2018-07-12",12204.05,12204.05,12204.05,12204.05,1000],["2018-07-13",12204.05,12204.05,12204.05,12204.05,0],["2018-07-16",12204.05,12204.05,12204.05,12204.05,2000],["2018-07-17",12244.73,12244.73,12244.73,12244.73,1000],["2018-07-18",12285.41,12285.41,12285.41,12285.41,6900],["2018-07-19",12285.41,12285.41,12285.41,12285.41,0],["2018-07-20",12326.09,12326.09,12285.41,12285.41,1100],["2018-07-23",12285.41,12285.41,12285.41,12285.41,76500],["2018-07-24",12285.41,12285.41,12285.41,12285.41,1259],["2018-07-25",12709.05,12709.05,12709.05,12709.05,100],["2018-07-26",11141.6,11141.6,11141.6,11141.6,100],["2018-07-27",11141.6,11141.6,11141.6,11141.6,0],["2018-07-30",12285.41,12497.23,12285.41,12497.23,5537],["2018-07-31",12285.41,12539.59,12285.41,12539.59,400],["2018-08-01",12497.23,12497.23,12497.23,12497.23,0],["2018-08-02",12497.23,12497.23,12497.23,12497.23,0],["2018-08-03",11099.23,11099.23,11099.23,11099.23,100],["2018-08-06",12666.68,12666.68,12666.68,12666.68,4100],["2018-08-07",12666.68,12709.05,12666.68,12709.05,4700],["2018-08-08",12666.68,12709.05,12666.68,12666.68,56082],["2018-08-09",12709.05,12709.05,12709.05,12709.05,2500],["2018-08-10",12709.05,12709.05,12073.59,12073.59,600],["2018-08-13",12497.23,12497.23,12497.23,12497.23,0],["2018-08-14",12709.05,12709.05,12709.05,12709.05,1300],["2018-08-15",12666.68,12666.68,12666.68,12666.68,500],["2018-08-16",12666.68,12666.68,12666.68,12666.68,300],["2018-08-17",12709.05,12709.05,12709.05,12709.05,600],["2018-08-20",12709.05,12709.05,12709.05,12709.05,300],["2018-08-21",12709.05,12709.05,12709.05,12709.05,800],["2018-08-22",12709.05,12709.05,12624.32,12624.32,1500],["2018-08-23",12666.68,12666.68,12666.68,12666.68,0],["2018-08-24",12709.05,12709.05,12709.05,12709.05,700],["2018-08-27",11183.96,11183.96,11183.96,11183.96,100],["2018-08-28",12539.59,12539.59,12497.23,12497.23,2225],["2018-08-29",12709.05,12709.05,12709.05,12709.05,300],["2018-08-30",12709.05,13344.5,12709.05,13344.5,1900],["2018-08-31",12751.41,12751.41,12751.41,12751.41,0],["2018-09-04",12751.41,12751.41,12751.41,12751.41,0],["2018-09-05",12920.86,12920.86,12920.86,12920.86,5600],["2018-09-06",12920.86,12920.86,12920.86,12920.86,300],["2018-09-07",12920.86,12920.86,12920.86,12920.86,0],["2018-09-10",11056.87,11056.87,11056.87,11056.87,100],["2018-09-11",11056.87,11056.87,11056.87,11056.87,0],["2018-09-12",11056.87,11056.87,11056.87,11056.87,0],["2018-09-13",12709.05,12709.05,12709.05,12709.05,100],["2018-09-14",12920.86,12920.86,12920.86,12920.86,500],["2018-09-17",12836.14,12920.86,12836.14,12920.86,6500],["2018-09-18",12920.86,12920.86,12920.86,12920.86,2000],["2018-09-19",12920.86,12920.86,12920.86,12920.86,6000],["2018-09-20",12920.86,12920.86,12920.86,12920.86,3000],["2018-09-21",12920.86,12920.86,12920.86,12920.86,3600],["2018-09-24",12920.86,12920.86,12920.86,12920.86,34645],["2018-09-25",12920.86,12920.86,12920.86,12920.86,18645],["2018-09-26",12920.86,12920.86,12920.86,12920.86,0],["2018-09-27",12920.86,12920.86,12920.86,12920.86,4000],["2018-09-28",12920.86,12920.86,12920.86,12920.86,37000],["2018-10-01",12920.86,12920.86,12920.86,12920.86,4000],["2018-10-02",12920.86,12920.86,12920.86,12920.86,13100],["2018-10-03",12920.86,12920.86,12920.86,12920.86,19600],["2018-10-04",12920.86,12920.86,12920.86,12920.86,5000],["2018-10-05",12920.86,12920.86,12709.05,12709.05,6500],["2018-10-08",12920.86,12920.86,12920.86,12920.86,23900],["2018-10-09",11734.69,11734.69,11734.69,11734.69,5100],["2018-10-10",12497.23,12497.23,12497.23,12497.23,2200],["2018-10-11",12920.86,12920.86,12920.86,12920.86,18842],["2018-10-12",12920.86,12920.86,12920.86,12920.86,34098],["2018-10-15",12920.86,12920.86,12920.86,12920.86,19500],["2018-10-16",12920.86,12920.86,12920.86,12920.86,15544],["2018-10-17",12920.86,12920.86,12920.86,12920.86,4000],["2018-10-18",13344.5,13344.5,13344.5,13344.5,100],["2018-10-19",13344.5,13344.5,13344.5,13344.5,0],["2018-10-22",12115.96,12115.96,12115.96,12115.96,100],["2018-10-23",13132.68,13132.68,13132.68,13132.68,100],["2018-10-24",12920.86,12920.86,12920.86,12920.86,1000],["2018-10-25",12920.86,12920.86,12920.86,12920.86,3200],["2018-10-26",12920.86,12920.86,12920.86,12920.86,0],["2018-10-29",12920.86,12920.86,12920.86,12920.86,0],["2018-10-30",12920.86,12920.86,12920.86,12920.86,1700],["2018-10-31",12920.86,12920.86,12920.86,12920.86,11100],["2018-11-01",12920.86,12920.86,12920.86,12920.86,0],["2018-11-02",12920.86,12920.86,12920.86,12920.86,0],["2018-11-05",12920.86,12920.86,12920.86,12920.86,0],["2018-11-06",12920.86,12920.86,12920.86,12920.86,0],["2018-11-07",12920.86,12920.86,12920.86,12920.86,0],["2018-11-08",12920.86,12920.86,12920.86,12920.86,0],["2018-11-09",13047.95,13047.95,13047.95,13047.95,2000],["2018-11-12",13047.95,13047.95,13047.95,13047.95,1000],["2018-11-13",13047.95,13047.95,13047.95,13047.95,35200],["2018-11-14",13047.95,13047.95,13047.95,13047.95,4400],["2018-11-15",13132.68,13132.68,13132.68,13132.68,4937],["2018-11-16",13132.68,13132.68,13132.68,13132.68,0],["2018-11-19",13132.68,13132.68,13132.68,13132.68,9600],["2018-11-20",13132.68,13132.68,13132.68,13132.68,13906],["2018-11-21",11649.96,11649.96,11649.96,11649.96,100],["2018-11-22",12709.05,12709.05,12709.05,12709.05,33800],["2018-11-23",12709.05,12709.05,12709.05,12709.05,11200],["2018-11-26",10845.05,13132.68,10845.05,13132.68,200],["2018-11-27",12709.05,12709.05,12709.05,12709.05,100],["2018-11-28",12709.05,12709.05,12709.05,12709.05,25100],["2018-11-29",12709.05,12709.05,12709.05,12709.05,0],["2018-11-30",12709.05,12709.05,12709.05,12709.05,100],["2018-12-03",12793.77,12793.77,12793.77,12793.77,23000],["2018-12-04",12793.77,12793.77,12793.77,12793.77,11100],["2018-12-05",12793.77,12793.77,12793.77,12793.77,44000],["2018-12-06",12836.14,12836.14,12836.14,12836.14,500],["2018-12-07",12963.23,12963.23,12963.23,12963.23,19500],["2018-12-10",12963.23,12963.23,12920.86,12920.86,23000],["2018-12-11",12920.86,12920.86,12920.86,12920.86,100],["2018-12-12",12920.86,12920.86,12920.86,12920.86,13100],["2018-12-13",12920.86,12920.86,12920.86,12920.86,5000],["2018-12-14",12963.23,12963.23,12920.86,12920.86,4300],["2018-12-17",12920.86,12920.86,12920.86,12920.86,15000],["2018-12-18",12920.86,12920.86,12920.86,12920.86,59000],["2018-12-19",12920.86,12920.86,12920.86,12920.86,46217],["2018-12-20",12920.86,12920.86,12920.86,12920.86,69800],["2018-12-21",12920.86,12920.86,12920.86,12920.86,173600],["2018-12-24",12920.86,12920.86,12920.86,12920.86,44100],["2018-12-25",12963.23,12963.23,12963.23,12963.23,39000],["2018-12-26",12963.23,12963.23,12963.23,12963.23,0],["2018-12-27",12963.23,12963.23,12963.23,12963.23,0],["2018-12-28",12963.23,12963.23,12963.23,12963.23,9000],["2019-01-02",12963.23,12963.23,12963.23,12963.23,2000],["2019-01-03",12963.23,12963.23,12963.23,12963.23,0],["2019-01-04",12963.23,12963.23,12963.23,12963.23,27343],["2019-01-07",12963.23,12963.23,12963.23,12963.23,0],["2019-01-08",12963.23,12963.23,12963.23,12963.23,0],["2019-01-09",12963.23,12963.23,12963.23,12963.23,11000],["2019-01-10",12963.23,12963.23,12963.23,12963.23,0],["2019-01-11",13357.38,13357.38,13313.59,13357.38,5000],["2019-01-14",13576.35,13576.35,13576.35,13576.35,400],["2019-01-15",13576.35,13795.33,13576.35,13576.35,1100],["2019-01-16",13620.15,13620.15,13620.15,13620.15,0],["2019-01-17",13620.15,13620.15,13620.15,13620.15,33000],["2019-01-18",13620.15,13620.15,13620.15,13620.15,10000],["2019-01-21",12393.9,13795.33,12393.9,13795.33,200],["2019-01-22",13795.33,13795.33,13795.33,13795.33,500],["2019-01-23",13795.33,14014.3,13795.33,14014.3,200],["2019-01-24",13926.71,13926.71,13926.71,13926.71,42550],["2019-01-25",13926.71,13926.71,13926.71,13926.71,31000],["2019-01-28",13926.71,13926.71,13926.71,13926.71,30035],["2019-01-29",13926.71,13926.71,13926.71,13926.71,0],["2019-01-30",13576.35,13576.35,13576.35,13576.35,800],["2019-01-31",13576.35,13576.35,13576.35,13576.35,0],["2019-02-01",13795.33,13795.33,13795.33,13795.33,100],["2019-02-11",13795.33,13795.33,13795.33,13795.33,0],["2019-02-12",13926.71,13926.71,13926.71,13926.71,100],["2019-02-13",13926.71,13926.71,13926.71,13926.71,0],["2019-02-14",13926.71,13926.71,13926.71,13926.71,0],["2019-02-15",13926.71,13926.71,13926.71,13926.71,100],["2019-02-18",13926.71,13926.71,13926.71,13926.71,0],["2019-02-19",13926.71,13926.71,13926.71,13926.71,0],["2019-02-20",14233.27,14233.27,14233.27,14233.27,100],["2019-02-21",14452.25,14452.25,14452.25,14452.25,100],["2019-02-22",14452.25,14452.25,14452.25,14452.25,0],["2019-02-25",14452.25,14452.25,14452.25,14452.25,0],["2019-02-26",14452.25,14452.25,14452.25,14452.25,0],["2019-02-27",14452.25,14452.25,14452.25,14452.25,0],["2019-02-28",12919.43,14452.25,12919.43,14452.25,5100],["2019-03-01",14452.25,14452.25,14452.25,14452.25,2800],["2019-03-04",14452.25,14452.25,14452.25,14452.25,0],["2019-03-05",14452.25,14452.25,14452.25,14452.25,41225],["2019-03-06",14452.25,14452.25,14452.25,14452.25,200],["2019-03-07",14890.19,14890.19,14890.19,14890.19,37100],["2019-03-08",14890.19,14890.19,14890.19,14890.19,0],["2019-03-11",14890.19,14890.19,14890.19,14890.19,2000],["2019-03-12",14890.19,14890.19,14890.19,14890.19,13000],["2019-03-13",14014.3,14014.3,14014.3,14014.3,7100],["2019-03-14",14014.3,14014.3,14014.3,14014.3,0],["2019-03-15",15328.14,15328.14,15328.14,15328.14,200],["2019-03-18",13050.82,13050.82,13050.82,13050.82,100],["2019-03-19",14890.19,14890.19,14890.19,14890.19,1200],["2019-03-20",14890.19,14890.19,14890.19,14890.19,7500],["2019-03-21",14890.19,14890.19,14890.19,14890.19,300],["2019-03-22",14890.19,14890.19,14890.19,14890.19,1300],["2019-03-25",14890.19,14890.19,14890.19,14890.19,2900],["2019-03-26",14890.19,14890.19,14890.19,14890.19,0],["2019-03-27",14890.19,14890.19,14890.19,14890.19,0],["2019-03-28",14890.19,14890.19,14890.19,14890.19,0],["2019-03-29",14890.19,14890.19,14890.19,14890.19,0],["2019-04-01",14890.19,14890.19,14890.19,14890.19,0],["2019-04-02",14890.19,14890.19,14890.19,14890.19,0],["2019-04-03",14890.19,14890.19,14890.19,14890.19,0],["2019-04-04",15328.14,15328.14,15328.14,15328.14,200],["2019-04-05",15328.14,15328.14,15328.14,15328.14,0],["2019-04-08",15328.14,15328.14,15328.14,15328.14,0],["2019-04-09",15328.14,15328.14,15328.14,15328.14,0],["2019-04-10",15328.14,15328.14,15328.14,15328.14,0],["2019-04-11",17079.93,17079.93,17079.93,17079.93,100],["2019-04-12",14977.78,14977.78,14977.78,14977.78,100],["2019-04-16",14977.78,14977.78,14977.78,14977.78,0],["2019-04-17",14977.78,14977.78,14977.78,14977.78,0],["2019-04-18",17079.93,17211.31,17079.93,17211.31,25100],["2019-04-19",15240.55,15240.55,15240.55,15240.55,100],["2019-04-22",15240.55,15240.55,15240.55,15240.55,0],["2019-04-23",15240.55,15240.55,15240.55,15240.55,0],["2019-04-24",17079.93,17079.93,17079.93,17079.93,10200],["2019-04-25",14539.84,14539.84,14539.84,14539.84,100],["2019-04-26",16641.98,16641.98,16641.98,16641.98,100],["2019-05-02",15152.96,15152.96,15152.96,15152.96,1000],["2019-05-03",16598.19,16641.98,16598.19,16641.98,36100],["2019-05-06",17517.88,17517.88,17517.88,17517.88,5000],["2019-05-07",17517.88,17955.82,17517.88,17955.82,400],["2019-05-08",15415.73,15415.73,15415.73,15415.73,100],["2019-05-09",15415.73,15415.73,15415.73,15415.73,0],["2019-05-10",17693.05,17693.05,17693.05,17693.05,100],["2019-05-13",15065.37,15065.37,15065.37,15065.37,100],["2019-05-14",15065.37,15065.37,15065.37,15065.37,0],["2019-05-15",15065.37,15065.37,15065.37,15065.37,0],["2019-05-16",17079.93,17079.93,17079.93,17079.93,7100],["2019-05-17",15415.73,15415.73,15415.73,15415.73,100],["2019-05-20",15415.73,15415.73,15415.73,15415.73,0],["2019-05-21",15415.73,15415.73,15415.73,15415.73,0],["2019-05-22",16860.96,16860.96,16860.96,16860.96,200],["2019-05-23",14364.66,14364.66,14364.66,14364.66,100],["2019-05-24",14364.66,14364.66,14364.66,14364.66,16742],["2019-05-27",14452.25,16204.03,14452.25,16204.03,500],["2019-05-28",16598.19,16598.19,16598.19,16598.19,15100],["2019-05-29",14627.43,16641.98,14627.43,16641.98,7100],["2019-05-30",14145.68,14145.68,14145.68,14145.68,1100],["2019-05-31",16247.83,16247.83,16247.83,16247.83,43000],["2019-06-03",16291.62,16291.62,16291.62,16291.62,100],["2019-06-04",16291.62,16641.98,16291.62,16641.98,12900],["2019-06-05",16641.98,16641.98,16641.98,16641.98,0],["2019-06-06",16641.98,16641.98,16641.98,16641.98,4837],["2019-06-07",17079.93,17517.88,17079.93,17079.93,10000],["2019-06-10",17517.88,17517.88,17298.9,17298.9,3000],["2019-06-11",17430.29,17430.29,17430.29,17430.29,0],["2019-06-12",17298.9,17298.9,17298.9,17298.9,2000],["2019-06-13",17517.88,17517.88,17517.88,17517.88,1400],["2019-06-14",17517.88,17517.88,17517.88,17517.88,2600],["2019-06-17",17517.88,17517.88,17517.88,17517.88,1200],["2019-06-18",16641.98,16641.98,16641.98,16641.98,100],["2019-06-19",16641.98,16641.98,16641.98,16641.98,11444],["2019-06-20",17517.88,17517.88,17517.88,17517.88,15900],["2019-06-21",17517.88,17517.88,17517.88,17517.88,9600],["2019-06-24",17517.88,17517.88,17517.88,17517.88,500],["2019-06-25",17517.88,17517.88,17517.88,17517.88,100],["2019-06-26",18393.77,18393.77,18393.77,18393.77,2200],["2019-06-27",15634.7,15634.7,15634.7,15634.7,100],["2019-06-28",15634.7,15634.7,15634.7,15634.7,0],["2019-07-01",15634.7,15634.7,15634.7,15634.7,0],["2019-07-02",17430.29,17430.29,17430.29,17430.29,100],["2019-07-03",17079.93,17079.93,17079.93,17079.93,100],["2019-07-04",17430.29,17430.29,17430.29,17430.29,100],["2019-07-05",17430.29,17430.29,17430.29,17430.29,0],["2019-07-08",17430.29,17430.29,17430.29,17430.29,0],["2019-07-09",17430.29,17430.29,17430.29,17430.29,0],["2019-07-10",17430.29,17430.29,17430.29,17430.29,0],["2019-07-11",18393.77,18393.77,18393.77,18393.77,5200],["2019-07-12",15634.7,18393.77,15634.7,18393.77,200],["2019-07-15",15590.91,18393.77,15590.91,18393.77,2100],["2019-07-16",18393.77,18393.77,18393.77,18393.77,8000],["2019-07-17",15897.47,18393.77,15897.47,18393.77,200],["2019-07-18",17167.52,17167.52,17167.52,17167.52,0],["2019-07-19",18349.97,18393.77,18349.97,18393.77,1400],["2019-07-22",18393.77,18393.77,18393.77,18393.77,100],["2019-07-23",16028.86,18393.77,16028.86,18393.77,200],["2019-07-24",14671.22,17955.82,14671.22,17955.82,2200],["2019-07-25",18393.77,18744.13,18393.77,18744.13,700],["2019-07-26",16291.62,18349.97,16291.62,18349.97,200],["2019-07-29",17342.7,17342.7,17342.7,17342.7,0],["2019-07-30",18831.72,18831.72,18831.72,18831.72,26500],["2019-07-31",16466.8,16466.8,16466.8,16466.8,2800],["2019-08-01",16466.8,16466.8,16466.8,16466.8,0],["2019-08-02",16992.34,17517.88,16992.34,17517.88,7600],["2019-08-05",18043.41,18043.41,18043.41,18043.41,10300],["2019-08-06",18043.41,18043.41,18043.41,18043.41,0],["2019-08-07",18043.41,18043.41,18043.41,18043.41,0],["2019-08-08",18043.41,18043.41,18043.41,18043.41,0],["2019-08-09",18043.41,18043.41,18043.41,18043.41,0],["2019-08-12",18043.41,18043.41,18043.41,18043.41,0],["2019-08-13",16247.83,16247.83,16247.83,16247.83,1100],["2019-08-14",16247.83,16247.83,16247.83,16247.83,10000],["2019-08-15",16247.83,16247.83,16247.83,16247.83,0],["2019-08-16",17868.23,17868.23,17868.23,17868.23,6600],["2019-08-19",18393.77,18831.72,18393.77,18393.77,55000],["2019-08-20",19050.69,19050.69,19050.69,19050.69,20100],["2019-08-21",19050.69,19050.69,19050.69,19050.69,24837],["2019-08-22",21240.42,21240.42,21240.42,21240.42,1500],["2019-08-23",18393.77,19663.82,18393.77,19663.82,5412],["2019-08-26",21566.13,21566.13,21566.13,21566.13,2100],["2019-08-27",23026.33,24711.19,23026.33,24711.19,2300],["2019-08-28",24149.57,24149.57,24149.57,24149.57,500],["2019-08-29",24149.57,24149.57,24149.57,24149.57,0],["2019-08-30",24205.73,24205.73,24205.73,24205.73,300],["2019-09-03",24205.73,24205.73,24205.73,24205.73,0],["2019-09-04",27743.92,27743.92,27743.92,27743.92,1000],["2019-09-05",23587.95,24655.02,23587.95,24655.02,700],["2019-09-06",20836.02,20836.02,20836.02,20836.02,100],["2019-09-09",23868.76,23868.76,20836.02,20836.02,3600],["2019-09-10",24598.86,24598.86,24598.86,24598.86,900],["2019-09-11",21903.1,22745.52,21903.1,22745.52,3000],["2019-09-12",22914.01,22914.01,21903.1,21903.1,3100],["2019-09-13",24318.05,24318.05,24318.05,24318.05,800],["2019-09-16",25160.48,25160.48,22464.71,22464.71,2800],["2019-09-17",21453.8,21453.8,20218.24,20218.24,1700],["2019-09-18",18589.55,18589.55,18589.55,18589.55,400],["2019-09-19",16848.54,16848.54,16848.54,16848.54,5300],["2019-09-20",19375.82,19375.82,19375.82,19375.82,12000],["2019-09-23",19375.82,19375.82,19375.82,19375.82,0],["2019-09-24",19375.82,19375.82,19375.82,19375.82,0],["2019-09-25",18027.93,18027.93,18027.93,18027.93,300],["2019-09-26",18027.93,18027.93,18027.93,18027.93,0],["2019-09-27",16960.86,16960.86,16960.86,16960.86,1900],["2019-09-30",16960.86,16960.86,16960.86,16960.86,0],["2019-10-01",16343.08,16343.08,16343.08,16343.08,60600],["2019-10-02",16343.08,16343.08,16343.08,16343.08,46859],["2019-10-03",16343.08,16343.08,16343.08,16343.08,50000],["2019-10-04",16343.08,16343.08,16343.08,16343.08,27000],["2019-10-07",16343.08,16343.08,16343.08,16343.08,25000],["2019-10-08",18758.04,18758.04,18758.04,18758.04,100],["2019-10-09",18758.04,18758.04,18758.04,18758.04,12000],["2019-10-10",21566.13,21566.13,21566.13,21566.13,300],["2019-10-11",19656.62,22352.39,19656.62,22352.39,20600],["2019-10-14",19712.79,19712.79,19712.79,19712.79,100],["2019-10-15",22577.04,22577.04,22577.04,22577.04,29300],["2019-10-16",24598.86,24598.86,23587.95,23587.95,800],["2019-10-17",20836.02,23700.27,20836.02,23700.27,2400],["2019-10-18",20330.57,20330.57,20330.57,20330.57,100],["2019-10-21",20218.24,22352.39,20218.24,22352.39,1300],["2019-10-22",23475.63,23475.63,23475.63,23475.63,1000],["2019-10-23",20274.4,20274.4,20274.4,20274.4,5200],["2019-10-24",20779.86,20779.86,20779.86,20779.86,500],["2019-10-25",21172.99,21172.99,19488.14,19488.14,600],["2019-10-28",20723.7,20723.7,20723.7,20723.7,12300],["2019-10-29",19151.17,19319.65,19095.01,19319.65,8200],["2019-10-30",18589.55,18589.55,18589.55,18589.55,26569],["2019-10-31",18027.93,18027.93,18027.93,18027.93,300],["2019-11-01",18027.93,18027.93,18027.93,18027.93,4000],["2019-11-04",18027.93,19937.43,18027.93,19937.43,2400],["2019-11-05",20162.08,20162.08,20162.08,20162.08,600],["2019-11-06",20162.08,20162.08,18645.71,18645.71,1500],["2019-11-07",18533.39,19825.11,18533.39,19825.11,13400],["2019-11-08",19881.27,19881.27,19881.27,19881.27,14600],["2019-11-11",22352.39,22352.39,18814.2,18814.2,1100],["2019-11-12",18982.68,18982.68,18982.68,18982.68,800],["2019-11-13",21734.61,21734.61,21734.61,21734.61,1800],["2019-11-14",18701.87,18701.87,18701.87,18701.87,200],["2019-11-15",18027.93,20162.08,18027.93,18645.71,1200],["2019-11-18",20049.76,20049.76,20049.76,20049.76,10500],["2019-11-19",18589.55,19993.6,18533.39,19993.6,10478],["2019-11-20",19038.85,19881.27,19038.85,19881.27,51029],["2019-11-21",19881.27,19881.27,19881.27,19881.27,400],["2019-11-22",19881.27,19881.27,19881.27,19881.27,24140],["2019-11-25",19881.27,19881.27,19881.27,19881.27,25096],["2019-11-26",19881.27,19881.27,19881.27,19881.27,0],["2019-11-27",19095.01,19095.01,19095.01,19095.01,13796],["2019-11-28",19375.82,19375.82,19375.82,19375.82,27481],["2019-11-29",19768.95,19768.95,19768.95,19768.95,15234],["2019-12-02",19768.95,19768.95,19768.95,19768.95,14183],["2019-12-03",18533.39,19263.49,18533.39,19263.49,8317],["2019-12-04",19881.27,19881.27,19881.27,19881.27,37639],["2019-12-05",18814.2,19375.82,18814.2,19375.82,19072],["2019-12-06",22183.91,22183.91,22183.91,22183.91,29166],["2019-12-09",23475.63,23475.63,23475.63,23475.63,35840],["2019-12-10",19991.41,19991.41,19991.41,19991.41,1000],["2019-12-11",22733.09,22733.09,22733.09,22733.09,2739],["2019-12-12",19420.23,19420.23,19420.23,19420.23,100],["2019-12-13",22276.14,22276.14,22276.14,22276.14,17600],["2019-12-16",22276.14,22276.14,22276.14,22276.14,6348],["2019-12-17",19991.41,19991.41,19991.41,19991.41,12987],["2019-12-18",22904.44,22904.44,22561.73,22561.73,11160],["2019-12-19",22733.09,22733.09,22733.09,22733.09,8887],["2019-12-20",22733.09,22733.09,22733.09,22733.09,0],["2019-12-23",19420.23,19420.23,19420.23,19420.23,18274],["2019-12-24",21647.84,21647.84,21647.84,21647.84,6678],["2019-12-25",21647.84,21647.84,21647.84,21647.84,11467],["2019-12-26",23361.39,23361.39,23361.39,23361.39,2739],["2019-12-27",19877.17,19877.17,19877.17,19877.17,10187],["2019-12-30",22447.5,22447.5,20562.59,20562.59,1000],["2019-12-31",22447.5,22447.5,22447.5,22447.5,6178],["2020-01-02",19134.63,19134.63,19134.63,19134.63,8987],["2020-01-03",21076.66,21076.66,19991.41,19991.41,3309],["2020-01-06",22333.26,22333.26,18563.45,18563.45,11000],["2020-01-07",21076.66,21076.66,19991.41,19991.41,8100],["2020-01-08",21876.31,21876.31,19991.41,19991.41,11287],["2020-01-09",20791.07,20791.07,20791.07,20791.07,0],["2020-01-10",20791.07,20791.07,20791.07,20791.07,9253],["2020-01-13",19991.41,19991.41,19420.23,19420.23,1800],["2020-01-14",20162.76,20162.76,19420.23,19420.23,5600],["2020-01-15",19420.23,19420.23,19420.23,19420.23,1000],["2020-01-16",20791.07,20791.07,19420.23,19420.23,1900],["2020-01-17",20048.53,20048.53,20048.53,20048.53,0],["2020-01-20",19420.23,19420.23,19248.87,19420.23,3900],["2020-01-21",19420.23,19420.23,19134.63,19420.23,1100],["2020-01-22",19020.4,19020.4,18563.45,18849.04,19000],["2020-01-30",18849.04,20562.59,18849.04,20562.59,3800],["2020-01-31",20219.88,20219.88,18849.04,18849.04,4000],["2020-02-03",17820.91,19420.23,17706.68,19363.11,4500],["2020-02-04",19648.7,19934.29,19420.23,19934.29,3100],["2020-02-05",21590.72,21590.72,21590.72,21590.72,800],["2020-02-06",19991.41,19991.41,19420.23,19420.23,7200],["2020-02-07",21476.49,21476.49,19991.41,19991.41,5800],["2020-02-10",20219.88,20219.88,20219.88,20219.88,1000],["2020-02-11",22675.97,22675.97,20219.88,20219.88,11526],["2020-02-12",20219.88,20562.59,19991.41,19991.41,3300],["2020-02-13",20219.88,20448.36,19991.41,20448.36,7700],["2020-02-14",20219.88,20219.88,20219.88,20219.88,500],["2020-02-17",21419.37,21419.37,21419.37,21419.37,7100],["2020-02-18",20277.0,20277.0,20277.0,20277.0,3400],["2020-02-19",21933.43,21933.43,20448.36,20448.36,31700],["2020-02-20",21248.01,21248.01,21248.01,21248.01,5078],["2020-02-21",21133.78,21133.78,21133.78,21133.78,100],["2020-02-24",17992.27,21076.66,17992.27,20562.59,1100],["2020-02-25",20562.59,20562.59,20562.59,20562.59,27837],["2020-02-26",19991.41,20791.07,19991.41,20791.07,1900],["2020-02-27",20505.47,20505.47,20277.0,20277.0,200],["2020-02-28",22733.09,22733.09,22733.09,22733.09,1800],["2020-03-02",19991.41,19991.41,19991.41,19991.41,1200],["2020-03-03",19991.41,19991.41,19991.41,19991.41,0],["2020-03-04",21362.25,21362.25,19991.41,19991.41,2700],["2020-03-05",20848.18,20848.18,20848.18,20848.18,0],["2020-03-06",19991.41,19991.41,19820.05,19820.05,700],["2020-03-09",19420.23,19934.29,19420.23,19934.29,1100],["2020-03-10",22047.67,22047.67,22047.67,22047.67,1000],["2020-03-11",19991.41,19991.41,19991.41,19991.41,1000],["2020-03-12",21076.66,21076.66,21076.66,21076.66,24113],["2020-03-13",19991.41,19991.41,19991.41,19991.41,100],["2020-03-16",20676.83,20733.95,19991.41,19991.41,7600],["2020-03-17",19991.41,21019.54,19991.41,21019.54,800],["2020-03-18",21019.54,21019.54,21019.54,21019.54,1600],["2020-03-19",21647.84,21647.84,19420.23,19420.23,4700],["2020-03-20",19820.05,19820.05,19820.05,19820.05,0],["2020-03-23",20219.88,20219.88,18277.86,18277.86,16300],["2020-03-24",19934.29,19934.29,19134.63,19420.23,1600],["2020-03-25",19420.23,19420.23,19420.23,19420.23,6144],["2020-03-26",20676.83,20733.95,19363.11,19420.23,3000],["2020-03-27",20219.88,20219.88,20219.88,20219.88,4509],["2020-03-30",19420.23,19420.23,19420.23,19420.23,200],["2020-03-31",19134.63,19420.23,19134.63,19420.23,10600],["2020-04-01",20962.42,20962.42,19991.41,19991.41,1400],["2020-04-03",20334.12,20334.12,20334.12,20334.12,0],["2020-04-06",19991.41,19991.41,19991.41,19991.41,1900],["2020-04-07",19991.41,19991.41,19991.41,19991.41,0],["2020-04-08",19991.41,19991.41,19820.05,19877.17,400],["2020-04-09",19420.23,19877.17,19420.23,19420.23,500],["2020-04-10",20962.42,20962.42,20962.42,20962.42,4200],["2020-04-13",22219.02,22219.02,19248.87,19420.23,1300],["2020-04-14",19934.29,19991.41,19877.17,19877.17,7100],["2020-04-15",19991.41,19991.41,19877.17,19991.41,4600],["2020-04-16",19991.41,19991.41,19991.41,19991.41,400],["2020-04-17",19991.41,20105.65,19991.41,20105.65,600],["2020-04-20",21133.78,22847.32,21133.78,21704.96,5400],["2020-04-21",20105.65,21419.37,20105.65,21419.37,200],["2020-04-22",20105.65,21190.89,20105.65,21133.78,5600],["2020-04-23",21133.78,21133.78,21133.78,21133.78,600],["2020-04-24",21133.78,21133.78,20562.59,20562.59,1000],["2020-04-27",21019.54,21076.66,21019.54,21019.54,3800],["2020-04-28",21019.54,21019.54,21019.54,21019.54,0],["2020-04-29",21704.96,21704.96,21704.96,21704.96,2000],["2020-05-04",22847.32,22847.32,21419.37,21647.84,10600],["2020-05-05",21704.96,21704.96,21704.96,21704.96,100],["2020-05-06",19991.41,19991.41,19991.41,19991.41,100],["2020-05-07",19991.41,19991.41,19991.41,19991.41,0],["2020-05-08",19991.41,19991.41,19991.41,19991.41,0],["2020-05-11",19991.41,19991.41,19991.41,19991.41,0],["2020-05-12",19991.41,19991.41,19991.41,19991.41,0],["2020-05-13",21990.55,21990.55,21419.37,21476.49,1100],["2020-05-14",21476.49,21476.49,21476.49,21476.49,1100],["2020-05-15",19991.41,19991.41,19991.41,19991.41,100],["2020-05-18",19991.41,19991.41,19991.41,19991.41,8019],["2020-05-19",20105.65,20105.65,19991.41,19991.41,500],["2020-05-20",20562.59,20562.59,20562.59,20562.59,500],["2020-05-21",20848.18,20848.18,20848.18,20848.18,500],["2020-05-22",20562.59,20848.18,20562.59,20848.18,500],["2020-05-25",20562.59,21133.78,20562.59,21133.78,2000],["2020-05-26",20848.18,20848.18,20848.18,20848.18,0],["2020-05-27",21133.78,21133.78,21133.78,21133.78,500],["2020-05-28",22276.14,22276.14,22276.14,22276.14,1000],["2020-05-29",21704.96,21704.96,21133.78,21305.13,1800],["2020-06-01",21248.01,21248.01,21133.78,21133.78,600],["2020-06-02",21704.96,21704.96,21419.37,21419.37,300],["2020-06-03",21533.6,21533.6,21533.6,21533.6,1700],["2020-06-04",21533.6,21533.6,21533.6,21533.6,0],["2020-06-05",21419.37,21590.72,21419.37,21590.72,38200],["2020-06-08",21476.49,21476.49,21476.49,21476.49,3912],["2020-06-09",21476.49,21476.49,21476.49,21476.49,0],["2020-06-10",21476.49,21476.49,21476.49,21476.49,0],["2020-06-11",21419.37,21419.37,21419.37,21419.37,500],["2020-06-12",21419.37,21419.37,21419.37,21419.37,0],["2020-06-15",20562.59,20562.59,20562.59,20562.59,500],["2020-06-16",20562.59,20562.59,20562.59,20562.59,300],["2020-06-17",20562.59,20562.59,19991.41,19991.41,1900],["2020-06-18",20391.24,20391.24,20391.24,20391.24,0],["2020-06-19",20391.24,20391.24,20391.24,20391.24,0],["2020-06-22",21019.54,21019.54,20562.59,20562.59,400],["2020-06-23",20562.59,20562.59,20277.0,20277.0,1200],["2020-06-24",20562.59,20562.59,20562.59,20562.59,1200],["2020-06-25",20562.59,20562.59,20562.59,20562.59,0],["2020-06-26",20048.53,20048.53,20048.53,20048.53,200],["2020-06-29",21076.66,21076.66,21076.66,21076.66,100],["2020-06-30",21076.66,21076.66,21076.66,21076.66,0],["2020-07-01",21076.66,21076.66,21076.66,21076.66,0],["2020-07-02",21076.66,21076.66,21076.66,21076.66,0],["2020-07-03",21133.78,21133.78,20048.53,20048.53,9300],["2020-07-06",20791.07,20791.07,20791.07,20791.07,2000],["2020-07-07",20848.18,20848.18,20848.18,20848.18,21500],["2020-07-08",21076.66,21076.66,21076.66,21076.66,1600],["2020-07-09",21076.66,21076.66,21076.66,21076.66,0],["2020-07-10",21133.78,21133.78,21133.78,21133.78,400],["2020-07-13",21133.78,21133.78,21133.78,21133.78,30400],["2020-07-14",20048.53,20048.53,20048.53,20048.53,3737],["2020-07-15",20048.53,20048.53,20048.53,20048.53,0],["2020-07-16",20048.53,20048.53,20048.53,20048.53,12698],["2020-07-17",21704.96,21704.96,21133.78,21133.78,800],["2020-07-20",18277.86,21133.78,18277.86,21133.78,41000],["2020-07-21",21335.86,21335.86,21043.59,21335.86,16900],["2020-07-22",21160.5,21160.5,21160.5,21160.5,10000],["2020-07-23",21160.5,21160.5,21160.5,21160.5,0],["2020-07-24",21043.59,21043.59,21043.59,21043.59,100],["2020-07-27",20751.32,21335.86,20751.32,21043.59,900],["2020-07-28",21043.59,21043.59,21043.59,21043.59,2100],["2020-07-29",21043.59,21043.59,21043.59,21043.59,300],["2020-07-30",21043.59,21043.59,21043.59,21043.59,1000],["2020-07-31",21043.59,21043.59,21043.59,21043.59,1630],["2020-08-03",21043.59,21043.59,21043.59,21043.59,30000],["2020-08-04",20809.77,20809.77,20751.32,20751.32,600],["2020-08-05",20751.32,20751.32,20751.32,20751.32,0],["2020-08-06",21335.86,21335.86,21335.86,21335.86,3474],["2020-08-07",21335.86,21335.86,21335.86,21335.86,0],["2020-08-10",21335.86,21335.86,21335.86,21335.86,0],["2020-08-11",21335.86,21335.86,21335.86,21335.86,0],["2020-08-12",21335.86,21335.86,21335.86,21335.86,12193],["2020-08-13",20459.04,21043.59,20459.04,21043.59,1300],["2020-08-14",21043.59,21043.59,21043.59,21043.59,10500],["2020-08-17",21043.59,21043.59,21043.59,21043.59,500],["2020-08-18",18705.41,21043.59,18705.41,21043.59,51240],["2020-08-19",21043.59,21043.59,21043.59,21043.59,1200],["2020-08-20",21043.59,21043.59,21043.59,21043.59,2200],["2020-08-21",21043.59,21043.59,21043.59,21043.59,5300],["2020-08-24",18763.87,18763.87,18763.87,18763.87,500],["2020-08-25",18763.87,18763.87,18763.87,18763.87,0],["2020-08-26",21043.59,21043.59,21043.59,21043.59,100],["2020-08-27",21043.59,21043.59,21043.59,21043.59,0],["2020-08-28",21043.59,21043.59,21043.59,21043.59,23000],["2020-08-31",21335.86,21335.86,21335.86,21335.86,800],["2020-09-01",21043.59,21043.59,21043.59,21043.59,600],["2020-09-03",21043.59,21043.59,21043.59,21043.59,0],["2020-09-04",21102.04,21102.04,21102.04,21102.04,2100],["2020-09-07",21511.22,21511.22,21511.22,21511.22,20600],["2020-09-08",21511.22,21511.22,21511.22,21511.22,5679],["2020-09-09",21511.22,21511.22,21511.22,21511.22,20078],["2020-09-10",21920.4,22095.77,21920.4,22095.77,1600],["2020-09-11",22504.95,22797.22,22095.77,22095.77,2600],["2020-09-14",22095.77,22797.22,22095.77,22797.22,2000],["2020-09-15",22095.77,22095.77,22095.77,22095.77,1000],["2020-09-16",22095.77,22095.77,22095.77,22095.77,19000],["2020-09-17",22095.77,22095.77,22095.77,22095.77,0],["2020-09-18",21861.95,21861.95,21628.13,21803.5,2700],["2020-09-21",22212.68,22212.68,22212.68,22212.68,4700],["2020-09-22",22271.13,22271.13,22271.13,22271.13,35500],["2020-09-23",22271.13,22271.13,22271.13,22271.13,1000],["2020-09-24",23650.76,23650.76,23650.76,23650.76,500],["2020-09-25",23650.76,23650.76,23650.76,23650.76,100],["2020-09-28",23650.76,23650.76,23650.76,23650.76,818],["2020-09-29",22993.79,22993.79,22993.79,22993.79,2300],["2020-09-30",22993.79,22993.79,22993.79,22993.79,30400],["2020-10-01",22993.79,22993.79,22993.79,22993.79,1700],["2020-10-02",22993.79,22993.79,22993.79,22993.79,200],["2020-10-05",22993.79,22993.79,22993.79,22993.79,0],["2020-10-06",22993.79,22993.79,22993.79,22993.79,0],["2020-10-07",22993.79,23322.28,22993.79,23322.28,1000],["2020-10-08",23585.06,23585.06,23322.28,23322.28,30500],["2020-10-09",23453.67,23453.67,23453.67,23453.67,0],["2020-10-12",23453.67,23453.67,23453.67,23453.67,0],["2020-10-13",23453.67,23453.67,23453.67,23453.67,0],["2020-10-14",23585.06,23650.76,23585.06,23650.76,700],["2020-10-15",23650.76,23650.76,23650.76,23650.76,500],["2020-10-16",23650.76,23650.76,23650.76,23650.76,0],["2020-10-19",23322.28,23322.28,23322.28,23322.28,500],["2020-10-20",23322.28,23322.28,23322.28,23322.28,1000],["2020-10-21",22402.52,23125.19,22402.52,23125.19,400],["2020-10-22",23190.88,23190.88,23125.19,23125.19,1000],["2020-10-23",23190.88,23190.88,23190.88,23190.88,0],["2020-10-26",23322.28,23322.28,23322.28,23322.28,300],["2020-10-27",23059.49,23059.49,23059.49,23059.49,17442],["2020-10-28",22993.79,23322.28,22993.79,23322.28,1800],["2020-10-29",22993.79,23059.49,22993.79,23059.49,1000],["2020-10-30",23059.49,23059.49,23059.49,23059.49,0],["2020-11-02",22993.79,23322.28,22862.4,22862.4,2400],["2020-11-03",22862.4,22862.4,22862.4,22862.4,1700],["2020-11-04",19446.18,23322.28,19446.18,22993.79,1000],["2020-11-05",22993.79,22993.79,22993.79,22993.79,1500],["2020-11-06",22993.79,22993.79,22993.79,22993.79,3000],["2020-11-09",19577.57,22993.79,19577.57,22928.1,3700],["2020-11-10",22862.4,22862.4,22862.4,22862.4,0],["2020-11-11",22862.4,22862.4,22862.4,22862.4,0],["2020-11-12",22336.83,22336.83,22336.83,22336.83,2500],["2020-11-13",22336.83,22336.83,22336.83,22336.83,0],["2020-11-16",22993.79,22993.79,22993.79,22993.79,5000],["2020-11-17",23190.88,23190.88,23059.49,23059.49,1500],["2020-11-18",23125.19,23190.88,23125.19,23190.88,7500],["2020-11-19",23125.19,23256.58,23125.19,23256.58,200],["2020-11-20",23190.88,23190.88,23190.88,23190.88,0],["2020-11-23",23190.88,23190.88,23190.88,23190.88,0],["2020-11-24",23256.58,23256.58,23256.58,23256.58,10100],["2020-11-25",23256.58,23256.58,23256.58,23256.58,0],["2020-11-26",23256.58,23256.58,23256.58,23256.58,0],["2020-11-27",23125.19,23322.28,22993.79,23322.28,19013],["2020-11-30",23190.88,23190.88,22993.79,23125.19,5300],["2020-12-01",23190.88,23190.88,22993.79,23125.19,15259],["2020-12-02",23190.88,23190.88,22993.79,22993.79,300],["2020-12-03",23125.19,23190.88,22993.79,23190.88,4049],["2020-12-04",23125.19,23125.19,23125.19,23125.19,4200],["2020-12-07",23125.19,23125.19,23125.19,23125.19,1700],["2020-12-08",23125.19,23125.19,23125.19,23125.19,3329],["2020-12-09",23190.88,23190.88,23125.19,23125.19,3500],["2020-12-10",23125.19,23125.19,22993.79,22993.79,1600],["2020-12-11",23125.19,23125.19,23125.19,23125.19,100],["2020-12-14",23125.19,23125.19,23059.49,23059.49,10710],["2020-12-15",23125.19,23125.19,23125.19,23125.19,9200],["2020-12-16",23125.19,23125.19,22993.79,22993.79,2100],["2020-12-17",22993.79,22993.79,22993.79,22993.79,1000],["2020-12-18",22993.79,22993.79,22993.79,22993.79,11839],["2020-12-21",22993.79,22993.79,22928.1,22928.1,14845],["2020-12-22",22993.79,22993.79,22993.79,22993.79,10100],["2020-12-23",22993.79,22993.79,22993.79,22993.79,1900],["2020-12-24",22731.01,22731.01,22731.01,22731.01,2100],["2020-12-25",22731.01,22928.1,22731.01,22731.01,2600],["2020-12-28",22731.01,22731.01,22731.01,22731.01,2200],["2020-12-29",22731.01,22993.79,22665.31,22731.01,28500],["2020-12-30",22928.1,22993.79,22862.4,22993.79,7400],["2020-12-31",22993.79,22993.79,22665.31,22993.79,17100],["2021-01-04",22993.79,23322.28,22993.79,23322.28,10400],["2021-01-05",23519.37,23519.37,23059.49,23059.49,200],["2021-01-06",22862.4,23322.28,22862.4,23322.28,600],["2021-01-07",22862.4,23322.28,22862.4,23059.49,4300],["2021-01-08",23322.28,23322.28,23256.58,23256.58,200],["2021-01-11",23588.06,23588.06,23521.61,23521.61,1000],["2021-01-12",23920.28,23920.28,23920.28,23920.28,2000],["2021-01-13",22990.05,22990.05,22990.05,22990.05,6100],["2021-01-14",23853.84,23853.84,23255.83,23255.83,12300],["2021-01-15",23255.83,23255.83,23255.83,23255.83,6497],["2021-01-18",23189.39,23255.83,23189.39,23255.83,17597],["2021-01-19",23255.83,23255.83,23255.83,23255.83,0],["2021-01-20",22990.05,23521.61,22990.05,23255.83,3400],["2021-01-21",23654.5,23654.5,23654.5,23654.5,9100],["2021-01-22",23920.28,23920.28,23255.83,23255.83,1300],["2021-01-25",23920.28,23920.28,23853.84,23853.84,4100],["2021-01-26",23056.5,23255.83,22990.05,23255.83,8800],["2021-01-27",23920.28,23920.28,23920.28,23920.28,100],["2021-01-28",23189.39,23255.83,23189.39,23189.39,1200],["2021-01-29",23654.5,23920.28,23521.61,23920.28,5300],["2021-02-01",23720.95,23787.39,23654.5,23787.39,10500],["2021-02-02",23787.39,23787.39,23787.39,23787.39,1000],["2021-02-03",23853.84,23986.73,23853.84,23986.73,3500],["2021-02-04",23920.28,23920.28,23920.28,23920.28,0],["2021-02-05",24252.51,24252.51,23322.28,23322.28,53613],["2021-02-08",24053.17,24053.17,24053.17,24053.17,100],["2021-02-09",23255.83,23255.83,23255.83,23255.83,8000],["2021-02-17",23787.39,23787.39,23255.83,23255.83,9100],["2021-02-18",23255.83,23255.83,23255.83,23255.83,4100],["2021-02-19",23521.61,23521.61,23455.17,23455.17,19700],["2021-02-22",23720.95,23720.95,23654.5,23654.5,300],["2021-02-23",23654.5,23787.39,23654.5,23787.39,15167],["2021-02-24",23787.39,23787.39,23322.28,23322.28,19826],["2021-02-25",23455.17,23455.17,23455.17,23455.17,0],["2021-02-26",23654.5,23654.5,23654.5,23654.5,100],["2021-03-01",23255.83,23255.83,23255.83,23255.83,4200],["2021-03-02",23255.83,23521.61,23255.83,23521.61,15700],["2021-03-03",23588.06,23588.06,23322.28,23322.28,11400],["2021-03-04",23588.06,23588.06,23588.06,23588.06,100],["2021-03-05",23588.06,23588.06,23588.06,23588.06,0],["2021-03-08",23521.61,23521.61,23521.61,23521.61,43000],["2021-03-09",23588.06,23588.06,23322.28,23322.28,1300],["2021-03-10",23588.06,23588.06,23588.06,23588.06,100],["2021-03-11",23322.28,23388.72,23122.94,23122.94,13300],["2021-03-12",21461.81,23255.83,21461.81,23255.83,12900],["2021-03-15",23787.39,23787.39,23787.39,23787.39,102],["2021-03-16",23255.83,23255.83,23255.83,23255.83,18900],["2021-03-17",23588.06,23588.06,23588.06,23588.06,1800],["2021-03-18",23255.83,23255.83,23255.83,23255.83,77300],["2021-03-19",23588.06,23588.06,23588.06,23588.06,6000],["2021-03-22",23588.06,23588.06,23588.06,23588.06,3200],["2021-03-23",23588.06,23588.06,23588.06,23588.06,500],["2021-03-24",25249.19,25249.19,25249.19,25249.19,5100],["2021-03-25",23588.06,23588.06,23588.06,23588.06,10400],["2021-03-26",23588.06,23588.06,23588.06,23588.06,25000],["2021-03-29",23920.28,23920.28,23920.28,23920.28,35100],["2021-03-30",23588.06,23588.06,21926.93,23588.06,11400],["2021-03-31",23920.28,23920.28,23588.06,23588.06,9300],["2021-04-01",23920.28,23920.28,23920.28,23920.28,700],["2021-04-02",23853.84,23853.84,23654.5,23654.5,1500],["2021-04-05",23654.5,23920.28,23654.5,23920.28,5000],["2021-04-06",23787.39,24053.17,23787.39,23853.84,1600],["2021-04-07",24252.51,24252.51,23920.28,23920.28,1400],["2021-04-08",24119.62,24186.06,24119.62,24186.06,4200],["2021-04-09",24186.06,24186.06,24186.06,24186.06,22000],["2021-04-12",24252.51,24252.51,24252.51,24252.51,5812],["2021-04-13",24252.51,24252.51,24252.51,24252.51,20000],["2021-04-14",24186.06,24186.06,24186.06,24186.06,2000],["2021-04-15",23920.28,23920.28,23920.28,23920.28,6000],["2021-04-16",23920.28,23920.28,23920.28,23920.28,9000],["2021-04-19",23920.28,24053.17,23920.28,24053.17,1100],["2021-04-20",23588.06,24053.17,23588.06,24053.17,700],["2021-04-22",24053.17,24053.17,23920.28,23920.28,16700],["2021-04-23",23920.28,23920.28,23588.06,23588.06,2100],["2021-04-26",23588.06,23588.06,23588.06,23588.06,7700],["2021-04-27",23588.06,23588.06,23588.06,23588.06,7900],["2021-04-28",23588.06,23588.06,23588.06,23588.06,15600],["2021-04-29",23588.06,23588.06,23521.61,23521.61,8900],["2021-05-04",23521.61,23588.06,23322.28,23322.28,3400],["2021-05-05",23322.28,23322.28,23255.83,23255.83,9000],["2021-05-06",23322.28,23322.28,23255.83,23255.83,18100],["2021-05-07",23654.5,23654.5,23255.83,23255.83,10700],["2021-05-10",23255.83,23255.83,22591.38,22591.38,1100],["2021-05-11",23255.83,23255.83,23255.83,23255.83,800],["2021-05-12",23388.72,23388.72,23388.72,23388.72,41600],["2021-05-13",23521.61,23521.61,23521.61,23521.61,100],["2021-05-14",23521.61,23521.61,23521.61,23521.61,0],["2021-05-17",23388.72,23388.72,23255.83,23255.83,200],["2021-05-18",23588.06,23588.06,23322.28,23322.28,200],["2021-05-19",23455.17,23455.17,23455.17,23455.17,0],["2021-05-20",23255.83,23255.83,23255.83,23255.83,1300],["2021-05-21",22923.6,23255.83,22857.16,22857.16,2800],["2021-05-24",22591.38,23255.83,22591.38,23255.83,4600],["2021-05-25",23255.83,23255.83,23255.83,23255.83,400],["2021-05-26",23255.83,23255.83,23255.83,23255.83,400],["2021-05-27",19800.68,22923.6,19800.68,22923.6,1100],["2021-05-28",23588.06,23588.06,23588.06,23588.06,10974],["2021-05-31",23388.72,23388.72,22990.05,22990.05,6215],["2021-06-01",23122.94,23255.83,23056.5,23056.5,2100],["2021-06-02",23255.83,23255.83,23255.83,23255.83,4500],["2021-06-03",23255.83,23255.83,23255.83,23255.83,7300],["2021-06-04",23255.83,23255.83,23255.83,23255.83,1000],["2021-06-07",19800.68,22923.6,19800.68,22923.6,800],["2021-06-08",23588.06,23588.06,23588.06,23588.06,100],["2021-06-09",20132.91,20132.91,20132.91,20132.91,100],["2021-06-10",22923.6,22923.6,22591.38,22591.38,300],["2021-06-11",23521.61,23521.61,23521.61,23521.61,500],["2021-06-14",22990.05,23255.83,22923.6,23255.83,1500],["2021-06-15",23255.83,23255.83,23255.83,23255.83,300],["2021-06-16",23255.83,23322.28,23255.83,23322.28,2500],["2021-06-17",22591.38,23787.39,22591.38,23787.39,2900],["2021-06-18",23255.83,23255.83,23255.83,23255.83,1000],["2021-06-21",23588.06,23588.06,23255.83,23255.83,700],["2021-06-22",23056.5,23720.95,23056.5,23720.95,800],["2021-06-23",23455.17,23455.17,23455.17,23455.17,1800],["2021-06-24",23521.61,23588.06,23521.61,23588.06,3900],["2021-06-25",23521.61,23521.61,23521.61,23521.61,100],["2021-06-28",23654.5,23654.5,23654.5,23654.5,100],["2021-06-29",23521.61,23521.61,23521.61,23521.61,33136],["2021-06-30",23521.61,23521.61,23521.61,23521.61,100],["2021-07-01",23388.72,23388.72,23388.72,23388.72,100],["2021-07-02",23521.61,23521.61,23122.94,23122.94,800],["2021-07-05",23122.94,23388.72,23122.94,23255.83,22725],["2021-07-06",23388.72,23388.72,23255.83,23255.83,3100],["2021-07-07",23322.28,23322.28,23322.28,23322.28,20841],["2021-07-08",23322.28,23322.28,23322.28,23322.28,0],["2021-07-09",23322.28,23322.28,23322.28,23322.28,0],["2021-07-12",23322.28,23322.28,23322.28,23322.28,0],["2021-07-13",21926.93,21926.93,21926.93,21926.93,100],["2021-07-14",23322.28,23322.28,23322.28,23322.28,11100],["2021-07-15",24138.22,24138.22,24138.22,24138.22,100],["2021-07-16",23798.24,23798.24,23798.24,23798.24,5800],["2021-07-19",23458.27,23458.27,23458.27,23458.27,1000],["2021-07-20",23458.27,23458.27,23458.27,23458.27,0],["2021-07-21",23458.27,23458.27,23458.27,23458.27,0],["2021-07-22",23118.29,23526.26,23118.29,23526.26,1400],["2021-07-23",23458.27,23458.27,23458.27,23458.27,200],["2021-07-26",23458.27,23458.27,23458.27,23458.27,2500],["2021-07-27",23526.26,23662.25,23526.26,23662.25,900],["2021-07-28",23730.25,23730.25,23730.25,23730.25,200],["2021-07-29",24138.22,24138.22,24138.22,24138.22,1700],["2021-07-30",24138.22,24138.22,24138.22,24138.22,500],["2021-08-02",24002.23,24002.23,23798.24,23798.24,700],["2021-08-03",23730.25,23730.25,23730.25,23730.25,900],["2021-08-04",23730.25,23730.25,23730.25,23730.25,500],["2021-08-05",23798.24,23798.24,23730.25,23798.24,5600],["2021-08-06",23730.25,23730.25,23730.25,23730.25,800],["2021-08-09",23798.24,23798.24,23594.26,23594.26,1200],["2021-08-10",23594.26,23594.26,23594.26,23594.26,2500],["2021-08-11",23730.25,23730.25,23594.26,23594.26,1900],["2021-08-12",23594.26,23594.26,23594.26,23594.26,35425],["2021-08-13",23594.26,23594.26,23594.26,23594.26,0],["2021-08-16",23594.26,23594.26,23594.26,23594.26,1100],["2021-08-17",23594.26,23594.26,23594.26,23594.26,0],["2021-08-18",23594.26,23594.26,23594.26,23594.26,0],["2021-08-19",23118.29,23118.29,23118.29,23118.29,1000],["2021-08-20",23594.26,23594.26,23594.26,23594.26,8800],["2021-08-23",23594.26,23662.25,23594.26,23594.26,2900],["2021-08-24",23730.25,23730.25,23730.25,23730.25,900],["2021-08-25",23594.26,23594.26,23594.26,23594.26,2000],["2021-08-26",24138.22,24138.22,24138.22,24138.22,100],["2021-08-27",23118.29,23118.29,23118.29,23118.29,1000],["2021-08-30",23322.28,23798.24,23322.28,23798.24,3100],["2021-08-31",23458.27,23662.25,23458.27,23526.26,3000],["2021-09-01",23458.27,23730.25,23458.27,23730.25,200],["2021-09-06",23594.26,23594.26,23594.26,23594.26,0],["2021-09-07",23458.27,23730.25,23458.27,23458.27,3700],["2021-09-08",23458.27,23458.27,23458.27,23458.27,0],["2021-09-09",23458.27,23458.27,23458.27,23458.27,0],["2021-09-10",23458.27,23458.27,23458.27,23458.27,1000],["2021-09-13",23458.27,23458.27,23458.27,23458.27,0],["2021-09-14",23254.28,23254.28,23254.28,23254.28,500],["2021-09-15",23254.28,23798.24,23254.28,23798.24,400],["2021-09-16",24138.22,24138.22,23458.27,23458.27,3200],["2021-09-17",23526.26,23526.26,23390.27,23390.27,6600],["2021-09-20",23526.26,23526.26,23526.26,23526.26,2000],["2021-09-21",23730.25,23730.25,23730.25,23730.25,100],["2021-09-22",23458.27,23458.27,23458.27,23458.27,9000],["2021-09-23",23458.27,23458.27,23254.28,23254.28,1900],["2021-09-24",23322.28,23322.28,23322.28,23322.28,0],["2021-09-27",23322.28,23322.28,23322.28,23322.28,0],["2021-09-28",23458.27,23458.27,23458.27,23458.27,4400],["2021-09-29",23458.27,23458.27,23458.27,23458.27,0],["2021-09-30",23458.27,23458.27,23458.27,23458.27,300],["2021-10-01",23458.27,23458.27,23458.27,23458.27,1000],["2021-10-04",21758.39,21758.39,21758.39,21758.39,1000],["2021-10-05",24478.19,24478.19,24478.19,24478.19,100],["2021-10-06",23458.27,23526.26,23458.27,23458.27,1200],["2021-10-07",23798.24,23798.24,23798.24,23798.24,13400],["2021-10-08",23798.24,23798.24,23798.24,23798.24,0],["2021-10-11",23458.27,23798.24,23458.27,23798.24,5500],["2021-10-12",23798.24,23798.24,23798.24,23798.24,1700],["2021-10-13",23798.24,23798.24,23798.24,23798.24,10100],["2021-10-14",23798.24,23798.24,23798.24,23798.24,0],["2021-10-15",23798.24,23798.24,23798.24,23798.24,11000],["2021-10-18",23730.25,24138.22,23458.27,23798.24,8800],["2021-10-19",23798.24,23866.24,23798.24,23866.24,8900],["2021-10-20",23798.24,23866.24,23798.24,23866.24,7000],["2021-10-21",23798.24,23866.24,21078.44,23866.24,13300],["2021-10-22",23798.24,23798.24,23798.24,23798.24,10000],["2021-10-25",24478.19,24478.19,23798.24,23798.24,18000],["2021-10-26",23798.24,24138.22,23458.27,24138.22,13700],["2021-10-27",23594.26,23798.24,23458.27,23458.27,30700],["2021-10-28",23526.26,23526.26,23458.27,23458.27,5100],["2021-10-29",23458.27,24274.21,23458.27,24274.21,26000],["2021-11-01",23798.24,23798.24,23798.24,23798.24,6200],["2021-11-02",23798.24,23798.24,23798.24,23798.24,21200],["2021-11-03",23866.24,23866.24,23798.24,23798.24,17000],["2021-11-04",23798.24,23798.24,23798.24,23798.24,5000],["2021-11-05",23798.24,23798.24,23798.24,23798.24,25040],["2021-11-08",23798.24,23798.24,23798.24,23798.24,71000],["2021-11-09",23798.24,23798.24,23798.24,23798.24,55400],["2021-11-10",23798.24,23798.24,23798.24,23798.24,2900],["2021-11-11",23798.24,23798.24,23798.24,23798.24,4000],["2021-11-12",23798.24,23798.24,23662.25,23798.24,1500],["2021-11-15",23798.24,23798.24,23798.24,23798.24,7600],["2021-11-16",23798.24,24002.23,23798.24,24002.23,23100],["2021-11-17",23798.24,23798.24,23798.24,23798.24,8900],["2021-11-18",23798.24,24002.23,23798.24,24002.23,17866],["2021-11-19",23798.24,23798.24,23798.24,23798.24,15900],["2021-11-22",23798.24,23798.24,23798.24,23798.24,11500],["2021-11-23",23798.24,23798.24,23798.24,23798.24,6000],["2021-11-24",23798.24,23798.24,23798.24,23798.24,9900],["2021-11-25",23798.24,23866.24,23798.24,23866.24,1400],["2021-11-26",23798.24,23866.24,23798.24,23866.24,4000],["2021-11-29",24478.19,24478.19,23866.24,23866.24,7600],["2021-11-30",23798.24,23798.24,23798.24,23798.24,2600],["2021-12-01",23798.24,23798.24,23798.24,23798.24,2200],["2021-12-02",23798.24,23798.24,23798.24,23798.24,2100],["2021-12-03",23798.24,23798.24,23798.24,23798.24,0],["2021-12-06",24138.22,24138.22,23798.24,23798.24,5300],["2021-12-07",23798.24,23798.24,23798.24,23798.24,9000],["2021-12-08",23798.24,23798.24,23594.26,23798.24,1200],["2021-12-09",23730.25,23730.25,23730.25,23730.25,0],["2021-12-10",23798.24,23798.24,23798.24,23798.24,49900],["2021-12-13",23798.24,24138.22,23798.24,24138.22,18900],["2021-12-14",24478.19,24478.19,23798.24,23798.24,4200],["2021-12-15",24138.22,24138.22,23798.24,23798.24,37590],["2021-12-16",23866.24,23866.24,23798.24,23798.24,13100],["2021-12-17",23798.24,23798.24,23798.24,23798.24,38000],["2021-12-20",23798.24,23798.24,23798.24,23798.24,1000],["2021-12-21",23798.24,23798.24,23798.24,23798.24,8000],["2021-12-22",23798.24,23798.24,23798.24,23798.24,0],["2021-12-23",24274.21,24274.21,24274.21,24274.21,200],["2021-12-24",24274.21,24274.21,24274.21,24274.21,8500],["2021-12-27",23662.25,23662.25,23662.25,23662.25,300],["2021-12-28",23798.24,23798.24,23798.24,23798.24,3400],["2021-12-29",23798.24,23798.24,23798.24,23798.24,2100],["2021-12-30",23798.24,23798.24,23594.26,23594.26,3000],["2021-12-31",23730.25,23730.25,23730.25,23730.25,0],["2022-01-04",24077.18,24077.18,23591.47,23591.47,11700],["2022-01-05",23660.86,23938.41,23591.47,23938.41,10484],["2022-01-06",23591.47,23591.47,23591.47,23591.47,5500],["2022-01-07",23591.47,23591.47,23591.47,23591.47,4000],["2022-01-10",23591.47,23591.47,23591.47,23591.47,1900],["2022-01-11",23591.47,23591.47,23591.47,23591.47,500],["2022-01-12",23591.47,23591.47,23591.47,23591.47,0],["2022-01-13",23591.47,23591.47,23591.47,23591.47,0],["2022-01-14",23383.31,23383.31,23383.31,23383.31,500],["2022-01-17",24146.57,24146.57,24146.57,24146.57,100],["2022-01-18",24146.57,24146.57,24146.57,24146.57,0],["2022-01-19",24146.57,24146.57,24146.57,24146.57,0],["2022-01-20",23730.25,23730.25,23730.25,23730.25,100],["2022-01-21",23730.25,23730.25,23730.25,23730.25,0],["2022-01-24",22966.99,22966.99,22966.99,22966.99,1000],["2022-01-25",22966.99,22966.99,22966.99,22966.99,0],["2022-01-26",23452.7,23452.7,23452.7,23452.7,200],["2022-01-27",23869.02,23938.41,23869.02,23938.41,1000],["2022-01-28",23869.02,23869.02,23869.02,23869.02,0],["2022-02-07",23591.47,23799.63,23591.47,23799.63,2500],["2022-02-08",23591.47,23591.47,23591.47,23591.47,1200],["2022-02-09",23591.47,23591.47,23591.47,23591.47,100],["2022-02-10",23591.47,23591.47,23591.47,23591.47,2200],["2022-02-11",23591.47,23591.47,23591.47,23591.47,0],["2022-02-14",23591.47,23591.47,23591.47,23591.47,1200],["2022-02-15",23591.47,23591.47,23591.47,23591.47,0],["2022-02-16",23591.47,23591.47,23591.47,23591.47,11747],["2022-02-17",23591.47,23938.41,23591.47,23938.41,9100],["2022-02-18",23730.25,23730.25,23730.25,23730.25,400],["2022-02-21",23730.25,23730.25,23660.86,23730.25,14170],["2022-02-22",23730.25,23730.25,23730.25,23730.25,65000],["2022-02-23",23938.41,24146.57,23938.41,24146.57,41000],["2022-02-24",24077.18,24077.18,24077.18,24077.18,2500],["2022-02-25",23938.41,23938.41,23938.41,23938.41,100],["2022-02-28",23938.41,23938.41,23938.41,23938.41,33113],["2022-03-01",23799.63,23869.02,23799.63,23869.02,4000],["2022-03-02",23799.63,23799.63,23799.63,23799.63,2900],["2022-03-03",23730.25,23730.25,23730.25,23730.25,19000],["2022-03-04",24077.18,24077.18,24077.18,24077.18,27000],["2022-03-07",23799.63,23938.41,23799.63,23799.63,30200],["2022-03-08",23938.41,23938.41,23938.41,23938.41,6000],["2022-03-09",23591.47,23660.86,23591.47,23660.86,4000],["2022-03-10",24077.18,24077.18,24077.18,24077.18,600],["2022-03-11",24077.18,24285.34,24077.18,24146.57,52000],["2022-03-14",23660.86,23660.86,23660.86,23660.86,6141],["2022-03-15",23660.86,23660.86,23660.86,23660.86,3000],["2022-03-16",23591.47,23869.02,23591.47,23591.47,31100],["2022-03-17",23730.25,23869.02,23730.25,23869.02,2600],["2022-03-18",23591.47,23591.47,23591.47,23591.47,10041],["2022-03-21",23799.63,23799.63,23660.86,23660.86,2400],["2022-03-22",23799.63,23799.63,23591.47,23591.47,19300],["2022-03-23",23244.54,23591.47,23244.54,23591.47,96418],["2022-03-24",23591.47,23591.47,23383.31,23591.47,23400],["2022-03-25",23591.47,23591.47,23591.47,23591.47,25444],["2022-03-28",23591.47,23591.47,23591.47,23591.47,100],["2022-03-29",23591.47,23591.47,23591.47,23591.47,3300],["2022-03-30",23591.47,23591.47,23591.47,23591.47,0],["2022-03-31",23591.47,23591.47,23591.47,23591.47,0],["2022-04-01",23591.47,23591.47,23591.47,23591.47,5000],["2022-04-04",23591.47,23591.47,23591.47,23591.47,1000],["2022-04-05",23383.31,23383.31,23313.93,23313.93,1400],["2022-04-06",24215.95,24215.95,24215.95,24215.95,700],["2022-04-07",24215.95,24215.95,24215.95,24215.95,0],["2022-04-08",24215.95,24215.95,24215.95,24215.95,2000],["2022-04-12",24215.95,24215.95,23313.93,23522.09,1300],["2022-04-13",23591.47,23591.47,23591.47,23591.47,2000],["2022-04-14",23591.47,23591.47,23591.47,23591.47,30100],["2022-04-15",23591.47,23591.47,23591.47,23591.47,0],["2022-04-18",23591.47,23591.47,23591.47,23591.47,0],["2022-04-19",23591.47,23591.47,23591.47,23591.47,0],["2022-04-20",23591.47,23591.47,23522.09,23591.47,2200],["2022-04-21",23522.09,23522.09,23522.09,23522.09,1000],["2022-04-22",23522.09,23522.09,23522.09,23522.09,0],["2022-04-25",23383.31,23522.09,23036.38,23522.09,4300],["2022-04-26",23313.93,23313.93,23313.93,23313.93,0],["2022-04-27",22966.99,22966.99,22966.99,22966.99,1000],["2022-04-28",24146.57,24146.57,24146.57,24146.57,100],["2022-04-29",24146.57,24146.57,24146.57,24146.57,0],["2022-05-04",24146.57,24146.57,24146.57,24146.57,0],["2022-05-05",23799.63,23799.63,23799.63,23799.63,1000],["2022-05-06",23452.7,23452.7,23452.7,23452.7,6200],["2022-05-09",23522.09,23591.47,23105.77,23105.77,3600],["2022-05-10",23383.31,23383.31,23383.31,23383.31,400],["2022-05-11",23244.54,23244.54,22897.61,22897.61,11012],["2022-05-12",23105.77,23105.77,23105.77,23105.77,4688],["2022-05-13",23105.77,23105.77,23105.77,23105.77,0],["2022-05-16",22897.61,22897.61,22897.61,22897.61,600],["2022-05-17",22897.61,22897.61,22897.61,22897.61,1000],["2022-05-18",22897.61,22897.61,22897.61,22897.61,9100],["2022-05-19",22897.61,22897.61,22897.61,22897.61,5100],["2022-05-20",22897.61,22897.61,22897.61,22897.61,0],["2022-05-23",22897.61,22897.61,22897.61,22897.61,0],["2022-05-24",22897.61,22897.61,22897.61,22897.61,150385],["2022-05-25",22203.74,22203.74,22203.74,22203.74,4860],["2022-05-26",22897.61,22897.61,22550.67,22550.67,600],["2022-05-27",22897.61,22897.61,22897.61,22897.61,100],["2022-05-30",22897.61,22897.61,22897.61,22897.61,100],["2022-05-31",22203.74,22550.67,22203.74,22550.67,13800],["2022-06-01",22550.67,22550.67,22550.67,22550.67,0],["2022-06-02",22550.67,22550.67,22550.67,22550.67,1500],["2022-06-03",22550.67,22758.83,22550.67,22620.06,4200],["2022-06-06",22897.61,22897.61,22897.61,22897.61,2000],["2022-06-07",22550.67,22966.99,22550.67,22966.99,2300],["2022-06-08",23244.54,23591.47,23244.54,23591.47,2300],["2022-06-09",22550.67,23591.47,22550.67,23591.47,6400],["2022-06-10",23591.47,23591.47,23591.47,23591.47,0],["2022-06-13",23591.47,23591.47,23591.47,23591.47,1000],["2022-06-14",23591.47,23591.47,23591.47,23591.47,0],["2022-06-15",22966.99,23105.77,22897.61,23105.77,14000],["2022-06-16",23522.09,23591.47,23522.09,23591.47,1400],["2022-06-17",23244.54,23591.47,23244.54,23591.47,4400],["2022-06-20",22550.67,22550.67,22550.67,22550.67,1000],["2022-06-21",22897.61,22897.61,22897.61,22897.61,6500],["2022-06-22",22203.74,22203.74,22203.74,22203.74,11000],["2022-06-23",22203.74,22203.74,22203.74,22203.74,0],["2022-06-24",22203.74,22203.74,22203.74,22203.74,0],["2022-06-27",22689.45,22689.45,22550.67,22550.67,1500],["2022-06-28",22897.61,22897.61,22897.61,22897.61,1500],["2022-06-29",22966.99,22966.99,22897.61,22897.61,1000],["2022-06-30",23244.54,23244.54,23036.38,23036.38,3200],["2022-07-01",23244.54,23244.54,23244.54,23244.54,1700],["2022-07-04",23244.54,23244.54,23244.54,23244.54,0],["2022-07-05",23244.54,23244.54,23244.54,23244.54,1800],["2022-07-06",23244.54,23244.54,23244.54,23244.54,400],["2022-07-07",23244.54,23244.54,23244.54,23244.54,0],["2022-07-08",23244.54,23244.54,23244.54,23244.54,100],["2022-07-11",23313.93,23313.93,23313.93,23313.93,1800],["2022-07-12",23313.93,23313.93,23313.93,23313.93,0],["2022-07-13",23313.93,23313.93,23313.93,23313.93,0],["2022-07-14",24166.87,24166.87,24166.87,24166.87,300],["2022-07-15",23456.08,23456.08,23456.08,23456.08,800],["2022-07-18",22745.29,23100.69,22745.29,23100.69,3000],["2022-07-19",22958.53,22958.53,22958.53,22958.53,0],["2022-07-20",23811.48,23811.48,23100.69,23456.08,1200],["2022-07-21",23171.77,23171.77,23171.77,23171.77,0],["2022-07-22",23171.77,23171.77,23171.77,23171.77,3000],["2022-07-25",24877.66,24877.66,23100.69,23100.69,1100],["2022-07-26",23100.69,23100.69,23100.69,23100.69,5000],["2022-07-27",23100.69,23100.69,23100.69,23100.69,4900],["2022-07-28",23100.69,23100.69,23100.69,23100.69,0],["2022-07-29",23100.69,23100.69,22887.45,23029.61,2300],["2022-08-01",23029.61,23029.61,23029.61,23029.61,1400],["2022-08-02",23029.61,23029.61,23029.61,23029.61,2100],["2022-08-03",23100.69,23100.69,23100.69,23100.69,3100],["2022-08-04",23100.69,23100.69,23100.69,23100.69,0],["2022-08-05",22745.29,22745.29,22745.29,22745.29,22300],["2022-08-08",22745.29,22745.29,22745.29,22745.29,0],["2022-08-09",23811.48,23811.48,23811.48,23811.48,400],["2022-08-10",23811.48,23811.48,23811.48,23811.48,0],["2022-08-11",23811.48,23811.48,23811.48,23811.48,0],["2022-08-12",22745.29,22745.29,22745.29,22745.29,800],["2022-08-15",22745.29,22745.29,22745.29,22745.29,0],["2022-08-16",22745.29,22745.29,22745.29,22745.29,4900],["2022-08-17",22745.29,22745.29,22745.29,22745.29,4900],["2022-08-18",22745.29,22745.29,22745.29,22745.29,3682],["2022-08-19",22745.29,22745.29,22745.29,22745.29,7000],["2022-08-22",20612.92,22745.29,20612.92,22745.29,20300],["2022-08-23",22745.29,22816.37,22745.29,22816.37,3400],["2022-08-24",24166.87,24166.87,22816.37,22816.37,400],["2022-08-25",23456.08,23456.08,23456.08,23456.08,300],["2022-08-26",23456.08,23456.08,23456.08,23456.08,900],["2022-08-29",22176.66,22176.66,22176.66,22176.66,13000],["2022-08-30",22176.66,22176.66,22176.66,22176.66,0],["2022-08-31",22176.66,22176.66,22176.66,22176.66,0],["2022-09-05",22745.29,22745.29,22745.29,22745.29,12600],["2022-09-06",22745.29,22745.29,22745.29,22745.29,2700],["2022-09-07",22745.29,22745.29,22745.29,22745.29,13900],["2022-09-08",22745.29,22745.29,22745.29,22745.29,43400],["2022-09-09",22745.29,22745.29,22745.29,22745.29,7600],["2022-09-12",22887.45,22887.45,22745.29,22745.29,30000],["2022-09-13",22745.29,22745.29,22745.29,22745.29,11000],["2022-09-14",22745.29,22745.29,22745.29,22745.29,15000],["2022-09-15",22745.29,22745.29,22745.29,22745.29,0],["2022-09-16",22745.29,22745.29,22745.29,22745.29,20600],["2022-09-19",22745.29,22745.29,22745.29,22745.29,15200],["2022-09-20",22745.29,22745.29,22745.29,22745.29,0],["2022-09-21",22389.9,22389.9,22389.9,22389.9,500],["2022-09-22",22745.29,22745.29,22389.9,22389.9,1500],["2022-09-23",22603.14,22603.14,22603.14,22603.14,200],["2022-09-26",22745.29,22745.29,21821.27,21821.27,20000],["2022-09-27",22389.9,22389.9,22389.9,22389.9,200],["2022-09-28",22389.9,22389.9,22389.9,22389.9,0],["2022-09-29",22389.9,22389.9,22389.9,22389.9,100],["2022-09-30",21679.11,21679.11,21679.11,21679.11,1000],["2022-10-03",22389.9,22389.9,22389.9,22389.9,100],["2022-10-04",22389.9,22389.9,22389.9,22389.9,0],["2022-10-05",22389.9,22389.9,22389.9,22389.9,0],["2022-10-06",22389.9,22389.9,22389.9,22389.9,0],["2022-10-07",22389.9,22389.9,22389.9,22389.9,0],["2022-10-10",22389.9,22389.9,22389.9,22389.9,140200],["2022-10-11",22389.9,22389.9,22389.9,22389.9,0],["2022-10-12",22389.9,22389.9,22389.9,22389.9,1500],["2022-10-13",22389.9,22389.9,22389.9,22389.9,0],["2022-10-14",22389.9,22389.9,22389.9,22389.9,0],["2022-10-17",22389.9,22389.9,22389.9,22389.9,0],["2022-10-18",22389.9,22389.9,22389.9,22389.9,2200],["2022-10-19",22034.5,22034.5,22034.5,22034.5,31000],["2022-10-20",22034.5,22034.5,22034.5,22034.5,0],["2022-10-21",22034.5,22034.5,22034.5,22034.5,0],["2022-10-24",22034.5,22034.5,22034.5,22034.5,0],["2022-10-25",22389.9,22389.9,22389.9,22389.9,100],["2022-10-26",22389.9,22389.9,22389.9,22389.9,0],["2022-10-27",21679.11,22034.5,21679.11,22034.5,200],["2022-10-28",21892.35,21892.35,21892.35,21892.35,170000],["2022-10-31",19973.21,19973.21,19973.21,19973.21,75100],["2022-11-01",19973.21,20612.92,19973.21,20612.92,179100],["2022-11-02",20612.92,20612.92,20470.76,20470.76,400],["2022-11-03",20968.32,21252.63,20968.32,21252.63,7300],["2022-11-04",21039.4,21039.4,21039.4,21039.4,0],["2022-11-07",21039.4,21039.4,21039.4,21039.4,0],["2022-11-08",21181.55,21181.55,21181.55,21181.55,100],["2022-11-09",20968.32,20968.32,19902.13,19902.13,1000],["2022-11-10",19191.34,20328.61,19191.34,19902.13,2100],["2022-11-11",20257.53,20541.84,20257.53,20541.84,23934],["2022-11-14",20328.61,20328.61,20328.61,20328.61,0],["2022-11-15",20328.61,20968.32,17343.29,20755.08,31134],["2022-11-16",19191.34,20257.53,18480.55,18480.55,24000],["2022-11-17",21323.71,21323.71,18480.55,19191.34,12200],["2022-11-18",19546.74,19902.13,19191.34,19902.13,221800],["2022-11-21",21323.71,21323.71,19191.34,19191.34,6200],["2022-11-22",20612.92,20612.92,20612.92,20612.92,201600],["2022-11-23",19546.74,19546.74,19191.34,19191.34,7400],["2022-11-24",19262.42,19262.42,19262.42,19262.42,0],["2022-11-25",19262.42,19262.42,19262.42,19262.42,3800],["2022-11-28",20968.32,20968.32,19546.74,19546.74,1600],["2022-11-29",19973.21,19973.21,19973.21,19973.21,0],["2022-11-30",20826.16,20826.16,20612.92,20612.92,11810],["2022-12-01",19546.74,19902.13,19546.74,19902.13,7900],["2022-12-02",19759.97,19759.97,19759.97,19759.97,11010],["2022-12-05",19902.13,19902.13,18835.95,19546.74,3400],["2022-12-06",18835.95,19759.97,18835.95,19759.97,300],["2022-12-07",19120.26,19120.26,19120.26,19120.26,0],["2022-12-08",19546.74,19546.74,19546.74,19546.74,100],["2022-12-09",19902.13,19902.13,19902.13,19902.13,1000],["2022-12-12",19902.13,19902.13,19902.13,19902.13,0],["2022-12-13",19902.13,19902.13,19902.13,19902.13,10900],["2022-12-14",19902.13,19902.13,19902.13,19902.13,4900],["2022-12-15",19902.13,19902.13,19902.13,19902.13,200],["2022-12-16",19902.13,19902.13,19902.13,19902.13,4900],["2022-12-19",19902.13,19902.13,19902.13,19902.13,0],["2022-12-20",19902.13,19902.13,19902.13,19902.13,0],["2022-12-21",19191.34,19191.34,19191.34,19191.34,500],["2022-12-22",19191.34,19191.34,19191.34,19191.34,0],["2022-12-23",19759.97,19902.13,19759.97,19902.13,8500],["2022-12-26",19191.34,19546.74,19191.34,19546.74,9700],["2022-12-27",19333.5,19333.5,19333.5,19333.5,0],["2022-12-28",19333.5,19333.5,19191.34,19333.5,2400],["2022-12-29",19546.74,19902.13,19546.74,19902.13,4900],["2022-12-30",19831.05,19831.05,19831.05,19831.05,5000],["2023-01-03",19688.89,19688.89,19688.89,19688.89,500],["2023-01-04",19546.74,19546.74,17058.97,17058.97,2900],["2023-01-05",18693.79,18693.79,18693.79,18693.79,0],["2023-01-06",18978.1,19191.34,18978.1,19191.34,900],["2023-01-09",19049.18,19049.18,19049.18,19049.18,0],["2023-01-10",19049.18,19049.18,19049.18,19049.18,0],["2023-01-11",19049.18,19049.18,19049.18,19049.18,0],["2023-01-12",19546.74,19546.74,19546.74,19546.74,100],["2023-01-13",19546.74,19546.74,19546.74,19546.74,0],["2023-01-16",19546.74,19546.74,19546.74,19546.74,0],["2023-01-17",19546.74,19546.74,19546.74,19546.74,0],["2023-01-18",21252.63,21252.63,21252.63,21252.63,100],["2023-01-19",21252.63,21252.63,21252.63,21252.63,0],["2023-01-27",19973.21,19973.21,19973.21,19973.21,1000],["2023-01-30",19973.21,19973.21,19973.21,19973.21,0],["2023-01-31",19902.13,19902.13,19902.13,19902.13,100],["2023-02-01",19831.05,19902.13,19831.05,19902.13,500],["2023-02-02",19831.05,19831.05,19831.05,19831.05,0],["2023-02-03",19831.05,19831.05,19831.05,19831.05,0],["2023-02-06",19973.21,21252.63,19973.21,21252.63,700],["2023-02-07",20328.61,20328.61,20328.61,20328.61,300],["2023-02-08",20328.61,20328.61,20328.61,20328.61,0],["2023-02-09",20328.61,20328.61,20328.61,20328.61,0],["2023-02-10",20328.61,20328.61,20328.61,20328.61,0],["2023-02-13",20328.61,20328.61,20328.61,20328.61,200000],["2023-02-14",21252.63,21252.63,21252.63,21252.63,200],["2023-02-15",18125.16,19902.13,18125.16,19902.13,100200],["2023-02-16",20968.32,20968.32,20968.32,20968.32,100],["2023-02-17",17840.84,21252.63,17840.84,21252.63,200200],["2023-02-20",21252.63,21252.63,20612.92,20612.92,5100],["2023-02-21",20968.32,20968.32,20897.24,20897.24,201100],["2023-02-22",20612.92,20612.92,20612.92,20612.92,5100],["2023-02-23",18622.71,18622.71,18622.71,18622.71,200100],["2023-02-24",20612.92,20612.92,20612.92,20612.92,100],["2023-02-27",18551.63,20541.84,18551.63,20257.53,200400],["2023-02-28",19902.13,19902.13,19902.13,19902.13,0],["2023-03-01",20186.45,20186.45,19973.21,19973.21,200],["2023-03-02",20186.45,20186.45,20186.45,20186.45,200200],["2023-03-03",20328.61,20328.61,20328.61,20328.61,100],["2023-03-06",19191.34,20257.53,19191.34,20257.53,400],["2023-03-07",19973.21,19973.21,19973.21,19973.21,200000],["2023-03-08",20257.53,20257.53,20257.53,20257.53,500],["2023-03-09",19191.34,19191.34,19191.34,19191.34,100],["2023-03-10",19831.05,19973.21,19831.05,19902.13,225400],["2023-03-13",19902.13,19902.13,19902.13,19902.13,0],["2023-03-14",19902.13,19902.13,19902.13,19902.13,200000],["2023-03-15",19546.74,19546.74,18480.55,19546.74,26000],["2023-03-16",19191.34,19546.74,19191.34,19546.74,204800],["2023-03-17",19404.58,19404.58,19404.58,19404.58,3300],["2023-03-20",19191.34,19191.34,18551.63,19120.26,2900],["2023-03-21",19191.34,19191.34,19191.34,19191.34,6956],["2023-03-22",19191.34,19191.34,19191.34,19191.34,100],["2023-03-23",19191.34,19191.34,19191.34,19191.34,0],["2023-03-24",19191.34,19191.34,19191.34,19191.34,0],["2023-03-27",19191.34,19546.74,19191.34,19546.74,1600],["2023-03-28",19333.5,19333.5,19333.5,19333.5,0],["2023-03-29",19333.5,19333.5,19333.5,19333.5,64194],["2023-03-30",19688.89,19688.89,19688.89,19688.89,100],["2023-03-31",19688.89,19688.89,19688.89,19688.89,0],["2023-04-03",19546.74,19546.74,19546.74,19546.74,21000],["2023-04-04",19546.74,19617.82,19546.74,19617.82,1300],["2023-04-05",19546.74,19546.74,19546.74,19546.74,0],["2023-04-06",19546.74,19546.74,19546.74,19546.74,0],["2023-04-07",19546.74,19546.74,19546.74,19546.74,0],["2023-04-10",19617.82,19617.82,19617.82,19617.82,500],["2023-04-11",19049.18,19049.18,19049.18,19049.18,100],["2023-04-12",19049.18,19049.18,19049.18,19049.18,0],["2023-04-13",19049.18,19049.18,19049.18,19049.18,0],["2023-04-14",19049.18,19049.18,19049.18,19049.18,7000],["2023-04-17",19191.34,19191.34,19191.34,19191.34,100],["2023-04-18",20257.53,20612.92,20257.53,20257.53,400],["2023-04-19",19404.58,19546.74,19404.58,19404.58,1400],["2023-04-20",19475.66,19475.66,19475.66,19475.66,400],["2023-04-21",19404.58,19404.58,18835.95,18835.95,400],["2023-04-24",19191.34,19546.74,19191.34,19546.74,1000],["2023-04-25",19404.58,19404.58,19404.58,19404.58,0],["2023-04-26",19902.13,19902.13,19546.74,19546.74,1500],["2023-04-27",19617.82,19617.82,19617.82,19617.82,25000],["2023-04-28",19262.42,19333.5,19191.34,19191.34,18900],["2023-05-04",19191.34,19191.34,19191.34,19191.34,0],["2023-05-05",19191.34,19191.34,19191.34,19191.34,900],["2023-05-08",19191.34,19333.5,19191.34,19333.5,1600],["2023-05-09",19262.42,19262.42,19262.42,19262.42,0],["2023-05-10",19262.42,19333.5,19262.42,19333.5,10100],["2023-05-11",19475.66,19475.66,19475.66,19475.66,1500],["2023-05-12",19475.66,19475.66,19475.66,19475.66,4200],["2023-05-15",19475.66,19475.66,19475.66,19475.66,400],["2023-05-16",19475.66,19475.66,19475.66,19475.66,0],["2023-05-17",19475.66,19546.74,19475.66,19475.66,3500],["2023-05-18",19475.66,19475.66,19475.66,19475.66,0],["2023-05-19",19475.66,19475.66,19475.66,19475.66,3000],["2023-05-22",19475.66,19475.66,19333.5,19333.5,1500],["2023-05-23",19191.34,19191.34,19191.34,19191.34,1400],["2023-05-24",19475.66,19475.66,19475.66,19475.66,6700],["2023-05-25",19333.5,20541.84,19191.34,20541.84,7500],["2023-05-26",19475.66,22034.5,19475.66,22034.5,2800],["2023-05-29",20968.32,20968.32,20968.32,20968.32,1000],["2023-05-30",22034.5,22034.5,19902.13,19902.13,12200],["2023-05-31",20257.53,20257.53,20257.53,20257.53,300],["2023-06-01",20257.53,20257.53,20257.53,20257.53,0],["2023-06-02",20257.53,20257.53,20257.53,20257.53,0],["2023-06-05",20257.53,20257.53,20257.53,20257.53,7700],["2023-06-06",19759.97,20186.45,19546.74,19546.74,7300],["2023-06-07",19688.89,19688.89,19688.89,19688.89,1000],["2023-06-08",19546.74,19546.74,19546.74,19546.74,3200],["2023-06-09",18622.71,18835.95,18622.71,18835.95,300],["2023-06-12",20257.53,20257.53,20257.53,20257.53,100],["2023-06-13",19546.74,19546.74,19546.74,19546.74,500],["2023-06-14",19191.34,19191.34,19191.34,19191.34,300],["2023-06-15",20186.45,20186.45,20186.45,20186.45,200],["2023-06-16",20186.45,20186.45,20186.45,20186.45,0],["2023-06-19",19262.42,19262.42,19262.42,19262.42,300],["2023-06-20",19333.5,19333.5,18480.55,18551.63,2300],["2023-06-21",19191.34,19191.34,19191.34,19191.34,400],["2023-06-22",19546.74,19546.74,19546.74,19546.74,600],["2023-06-23",19546.74,19546.74,19546.74,19546.74,0],["2023-06-26",19262.42,19262.42,19262.42,19262.42,100],["2023-06-27",19262.42,19262.42,19262.42,19262.42,200],["2023-06-28",19333.5,19546.74,19333.5,19546.74,73900],["2023-06-29",19262.42,19262.42,19262.42,19262.42,200],["2023-06-30",19902.13,19902.13,19759.97,19759.97,11816],["2023-07-03",19902.13,19902.13,19902.13,19902.13,300],["2023-07-04",19902.13,19902.13,19902.13,19902.13,100],["2023-07-05",19973.21,19973.21,19973.21,19973.21,300],["2023-07-06",19973.21,19973.21,19973.21,19973.21,500],["2023-07-07",19688.89,19973.21,19688.89,19973.21,400],["2023-07-10",19831.05,19831.05,19831.05,19831.05,0],["2023-07-11",20205.22,20205.22,19082.71,20205.22,400],["2023-07-12",19681.38,19681.38,19681.38,19681.38,0],["2023-07-13",20205.22,20205.22,20205.22,20205.22,4600],["2023-07-14",20205.22,20205.22,20205.22,20205.22,0],["2023-07-17",19831.05,20579.39,19831.05,20205.22,18800],["2023-07-18",20354.89,20354.89,20354.89,20354.89,200],["2023-07-19",20205.22,20803.9,20205.22,20803.9,300],["2023-07-20",20205.22,20205.22,20205.22,20205.22,11000],["2023-07-21",20579.39,20953.57,20579.39,20953.57,11800],["2023-07-24",20579.39,20953.57,20579.39,20953.57,20300],["2023-07-25",20579.39,20579.39,20205.22,20205.22,28300],["2023-07-26",20953.57,20953.57,20953.57,20953.57,11100],["2023-07-27",20354.89,20354.89,20354.89,20354.89,200],["2023-07-28",20205.22,20354.89,20205.22,20354.89,91500],["2023-07-31",20280.06,20280.06,20280.06,20280.06,0],["2023-08-01",20280.06,20280.06,20280.06,20280.06,100000],["2023-08-02",20280.06,20280.06,20280.06,20280.06,0],["2023-08-03",20280.06,20280.06,20280.06,20280.06,5000],["2023-08-04",20205.22,20205.22,20205.22,20205.22,500],["2023-08-07",20205.22,20205.22,20205.22,20205.22,700],["2023-08-08",20953.57,20953.57,20953.57,20953.57,100],["2023-08-09",20579.39,20579.39,20205.22,20205.22,2100],["2023-08-10",20953.57,20953.57,20953.57,20953.57,600],["2023-08-11",20953.57,20953.57,20205.22,20579.39,700],["2023-08-14",20953.57,20953.57,20280.06,20280.06,1600],["2023-08-15",20280.06,20280.06,20280.06,20280.06,1000],["2023-08-16",20205.22,20205.22,20205.22,20205.22,1600],["2023-08-17",20205.22,20579.39,20205.22,20579.39,2100],["2023-08-18",20055.56,20055.56,19456.88,19456.88,35900],["2023-08-21",19681.38,19681.38,19681.38,19681.38,36500],["2023-08-22",19681.38,19681.38,19681.38,19681.38,39000],["2023-08-23",19831.05,20205.22,19831.05,20205.22,176300],["2023-08-24",20205.22,20205.22,20205.22,20205.22,249500],["2023-08-25",20205.22,20205.22,20205.22,20205.22,30000],["2023-08-28",20205.22,20205.22,20055.56,20205.22,241500],["2023-08-29",20205.22,20205.22,20205.22,20205.22,190000],["2023-08-30",20205.22,20205.22,20205.22,20205.22,172000],["2023-08-31",20205.22,20354.89,20205.22,20205.22,214000],["2023-09-05",20205.22,20205.22,20205.22,20205.22,171000],["2023-09-06",20429.73,20429.73,20429.73,20429.73,125900],["2023-09-07",20803.9,20803.9,20803.9,20803.9,126200],["2023-09-08",20280.06,20280.06,20280.06,20280.06,105100],["2023-09-11",20354.89,20354.89,20354.89,20354.89,103133],["2023-09-12",20205.22,20205.22,20205.22,20205.22,57600],["2023-09-13",20205.22,20205.22,20205.22,20205.22,196200],["2023-09-14",20205.22,20205.22,20205.22,20205.22,17680],["2023-09-15",20205.22,20354.89,20205.22,20354.89,30088],["2023-09-18",20205.22,20205.22,20205.22,20205.22,12500],["2023-09-19",20205.22,20205.22,20205.22,20205.22,14500],["2023-09-20",20205.22,20205.22,20205.22,20205.22,600],["2023-09-21",20953.57,20953.57,20953.57,20953.57,10297],["2023-09-22",20205.22,20205.22,19905.89,19905.89,800],["2023-09-25",20205.22,20205.22,20205.22,20205.22,400],["2023-09-26",20205.22,20205.22,20205.22,20205.22,2300],["2023-09-27",20205.22,20205.22,19831.05,19831.05,5700],["2023-09-28",19905.89,19905.89,19905.89,19905.89,0],["2023-09-29",20205.22,20205.22,20205.22,20205.22,2000],["2023-10-02",20205.22,20205.22,20205.22,20205.22,19600],["2023-10-03",20205.22,20205.22,20205.22,20205.22,4500],["2023-10-04",20205.22,20205.22,20205.22,20205.22,3700],["2023-10-05",20205.22,20205.22,20205.22,20205.22,3800],["2023-10-06",20205.22,20579.39,20205.22,20579.39,33200],["2023-10-09",20579.39,20579.39,20205.22,20205.22,21300],["2023-10-10",20280.06,20429.73,20280.06,20429.73,29544],["2023-10-11",20429.73,20953.57,20429.73,20579.39,3100],["2023-10-12",20803.9,20803.9,20803.9,20803.9,1000],["2023-10-13",20953.57,20953.57,20953.57,20953.57,24600],["2023-10-16",21327.74,21327.74,21327.74,21327.74,100],["2023-10-17",21327.74,21327.74,21327.74,21327.74,0],["2023-10-18",21327.74,21327.74,21327.74,21327.74,11000],["2023-10-19",20864.09,20864.09,20864.09,20864.09,100],["2023-10-20",20864.09,20864.09,20864.09,20864.09,59933],["2023-10-23",20864.09,21095.91,20864.09,21095.91,14900],["2023-10-24",21173.19,21173.19,21173.19,21173.19,600],["2023-10-25",23182.32,23182.32,23182.32,23182.32,200],["2023-10-26",20864.09,20864.09,20864.09,20864.09,2000],["2023-10-27",20864.09,20864.09,20864.09,20864.09,2000],["2023-10-30",20864.09,20864.09,20864.09,20864.09,11570],["2023-10-31",21250.46,21250.46,20864.09,20864.09,30100],["2023-11-01",21173.19,21636.83,21173.19,21636.83,4000],["2023-11-02",22023.21,22409.58,22023.21,22409.58,3100],["2023-11-03",22409.58,22409.58,22023.21,22255.03,5200],["2023-11-06",21636.83,21791.38,20864.09,21791.38,14000],["2023-11-07",21791.38,22023.21,21636.83,21636.83,5300],["2023-11-08",22023.21,22023.21,22023.21,22023.21,1000],["2023-11-09",22023.21,22023.21,22023.21,22023.21,0],["2023-11-10",22023.21,22023.21,22023.21,22023.21,0],["2023-11-13",22023.21,22023.21,22023.21,22023.21,5000],["2023-11-14",22409.58,22409.58,22409.58,22409.58,200],["2023-11-15",22409.58,22409.58,22409.58,22409.58,0],["2023-11-16",21636.83,21636.83,21636.83,21636.83,2000],["2023-11-17",21636.83,21636.83,21636.83,21636.83,1000],["2023-11-20",21636.83,24186.89,21636.83,24186.89,1200],["2023-11-21",22023.21,22023.21,22023.21,22023.21,0],["2023-11-22",22023.21,22023.21,22023.21,22023.21,0],["2023-11-23",22409.58,22409.58,22409.58,22409.58,2000],["2023-11-24",23955.07,23955.07,22409.58,22409.58,2100],["2023-11-27",22409.58,22409.58,22409.58,22409.58,4000],["2023-11-28",22795.95,22795.95,22795.95,22795.95,11900],["2023-11-29",22795.95,22795.95,22795.95,22795.95,5000],["2023-11-30",22023.21,22023.21,22023.21,22023.21,2300],["2023-12-01",22023.21,22023.21,22023.21,22023.21,0],["2023-12-04",22023.21,22023.21,22023.21,22023.21,0],["2023-12-05",22023.21,22409.58,22023.21,22409.58,2100],["2023-12-06",22332.3,23955.07,22332.3,23955.07,300],["2023-12-07",24341.44,24341.44,24341.44,24341.44,200],["2023-12-08",24341.44,24341.44,24341.44,24341.44,0],["2023-12-11",24341.44,24727.81,24341.44,24727.81,2000],["2023-12-12",24495.99,24495.99,24495.99,24495.99,0],["2023-12-13",24495.99,24495.99,24495.99,24495.99,0],["2023-12-14",22023.21,22023.21,22023.21,22023.21,4900],["2023-12-15",22023.21,22023.21,21636.83,21636.83,2000],["2023-12-18",21945.93,21945.93,21945.93,21945.93,0],["2023-12-19",21945.93,21945.93,21945.93,21945.93,0],["2023-12-20",21791.38,22023.21,21636.83,22023.21,5300],["2023-12-21",23182.32,23182.32,23182.32,23182.32,100],["2023-12-22",22023.21,22023.21,22023.21,22023.21,400],["2023-12-25",22409.58,22409.58,22409.58,22409.58,100],["2023-12-26",22795.95,22795.95,22795.95,22795.95,200],["2023-12-27",22641.4,22641.4,22641.4,22641.4,1000],["2023-12-28",22795.95,23182.32,22795.95,23182.32,14300],["2023-12-29",22409.58,22641.4,22409.58,22641.4,1100],["2024-01-02",22486.85,22486.85,22409.58,22409.58,12800],["2024-01-03",22486.85,22795.95,22486.85,22795.95,3300],["2024-01-04",22564.13,22641.4,22486.85,22641.4,3000],["2024-01-05",22795.95,22795.95,22795.95,22795.95,2000],["2024-01-08",22795.95,22795.95,22795.95,22795.95,0],["2024-01-09",22950.5,23182.32,22950.5,23105.05,5400],["2024-01-10",23105.05,23568.69,23105.05,23568.69,1100],["2024-01-11",23182.32,26196.02,23182.32,26196.02,1300],["2024-01-12",23568.69,23568.69,23568.69,23568.69,200],["2024-01-15",23568.69,23568.69,23568.69,23568.69,0],["2024-01-16",25268.73,27046.04,25268.73,27046.04,700],["2024-01-17",22177.75,25886.93,22177.75,25886.93,300],["2024-01-18",23491.42,23491.42,23491.42,23491.42,0],["2024-01-19",26273.3,26273.3,26273.3,26273.3,100],["2024-01-22",26273.3,26273.3,26273.3,26273.3,9100],["2024-01-23",26582.4,26659.67,26582.4,26659.67,700],["2024-01-24",26659.67,26659.67,26659.67,26659.67,0],["2024-01-25",23414.15,23491.42,23414.15,23491.42,15700],["2024-01-26",23414.15,23414.15,23414.15,23414.15,1000],["2024-01-29",23336.87,23336.87,23336.87,23336.87,1000],["2024-01-30",23182.32,23182.32,23182.32,23182.32,3000],["2024-01-31",23182.32,23182.32,23182.32,23182.32,0],["2024-02-01",23182.32,23182.32,23182.32,23182.32,2000],["2024-02-02",23182.32,23182.32,23182.32,23182.32,0],["2024-02-05",23182.32,23182.32,23182.32,23182.32,700],["2024-02-06",23955.07,23955.07,23955.07,23955.07,100],["2024-02-07",23955.07,23955.07,23955.07,23955.07,1600],["2024-02-15",23955.07,23955.07,23955.07,23955.07,512000],["2024-02-16",23955.07,23955.07,23955.07,23955.07,1000],["2024-02-19",23955.07,23955.07,23955.07,23955.07,637000],["2024-02-20",23955.07,23955.07,23955.07,23955.07,4800],["2024-02-21",23955.07,23955.07,23955.07,23955.07,4800],["2024-02-22",23955.07,23955.07,23955.07,23955.07,614400],["2024-02-23",23568.69,25114.18,23568.69,25114.18,29402],["2024-02-26",23955.07,23955.07,23568.69,23955.07,248800],["2024-02-27",23955.07,23955.07,23723.24,23723.24,1800],["2024-02-28",23800.52,23800.52,23800.52,23800.52,0],["2024-02-29",23955.07,23955.07,23955.07,23955.07,230900],["2024-03-01",24650.54,24650.54,24650.54,24650.54,10600],["2024-03-04",24650.54,24650.54,24495.99,24573.26,122800],["2024-03-05",26273.3,26273.3,23955.07,23955.07,2000],["2024-03-06",24573.26,24573.26,24109.61,24264.16,46900],["2024-03-07",24495.99,24727.81,24495.99,24727.81,9300],["2024-03-08",24495.99,24495.99,24032.34,24032.34,60700],["2024-03-11",24186.89,24186.89,24186.89,24186.89,0],["2024-03-12",23336.87,23955.07,23336.87,23955.07,1000],["2024-03-13",23645.97,23645.97,23645.97,23645.97,200],["2024-03-14",24032.34,24032.34,24032.34,24032.34,100],["2024-03-15",24032.34,24032.34,23955.07,23955.07,15500],["2024-03-18",23955.07,23955.07,23955.07,23955.07,0],["2024-03-19",23955.07,23955.07,23955.07,23955.07,0],["2024-03-20",23955.07,23955.07,23955.07,23955.07,1000],["2024-03-21",23955.07,23955.07,23955.07,23955.07,1000],["2024-03-22",23955.07,23955.07,23955.07,23955.07,0],["2024-03-25",27509.69,27509.69,23568.69,23568.69,4700],["2024-03-26",22795.95,22795.95,22795.95,22795.95,800],["2024-03-27",23182.32,24032.34,23182.32,24032.34,9600],["2024-03-28",24341.44,24418.71,24341.44,24418.71,1400],["2024-03-29",24341.44,24341.44,23955.07,23955.07,4100],["2024-04-01",24264.16,24264.16,24264.16,24264.16,1000],["2024-04-02",24264.16,24264.16,24264.16,24264.16,0],["2024-04-03",24341.44,24341.44,24341.44,24341.44,200],["2024-04-04",24341.44,24341.44,24341.44,24341.44,0],["2024-04-05",24341.44,24341.44,24341.44,24341.44,6908],["2024-04-08",25500.55,25500.55,25500.55,25500.55,1100],["2024-04-09",25500.55,25500.55,25500.55,25500.55,0],["2024-04-10",25500.55,25500.55,25500.55,25500.55,0],["2024-04-11",25500.55,25500.55,25500.55,25500.55,0],["2024-04-12",25346.01,25500.55,25346.01,25500.55,1200],["2024-04-15",25500.55,25500.55,25500.55,25500.55,0],["2024-04-16",25500.55,25500.55,25500.55,25500.55,1300],["2024-04-17",25500.55,25500.55,25500.55,25500.55,0],["2024-04-19",25500.55,25500.55,25500.55,25500.55,300],["2024-04-22",25500.55,25500.55,25500.55,25500.55,200],["2024-04-23",25500.55,25500.55,25500.55,25500.55,0],["2024-04-24",24727.81,24727.81,24727.81,24727.81,300],["2024-04-25",24727.81,24727.81,24727.81,24727.81,0],["2024-04-26",24727.81,24727.81,24727.81,24727.81,0],["2024-05-02",24341.44,24495.99,23259.6,23336.87,15600],["2024-05-03",24727.81,24727.81,23568.69,23568.69,29700],["2024-05-06",23723.24,24341.44,23723.24,24341.44,6900],["2024-05-07",24341.44,25114.18,24109.61,24109.61,9400],["2024-05-08",23414.15,24186.89,23414.15,24186.89,2500],["2024-05-09",24109.61,24109.61,24109.61,24109.61,2800],["2024-05-10",23568.69,24186.89,23568.69,24186.89,1200],["2024-05-13",24109.61,24109.61,24109.61,24109.61,1000],["2024-05-14",24650.54,27046.04,24650.54,25500.55,53600],["2024-05-15",25886.93,25886.93,25500.55,25500.55,3600],["2024-05-16",26273.3,26273.3,24727.81,24727.81,8500],["2024-05-17",25577.83,25577.83,25577.83,25577.83,5700],["2024-05-20",25886.93,27046.04,25655.1,26659.67,21900],["2024-05-21",27046.04,27046.04,25423.28,27046.04,8800],["2024-05-22",26968.77,27046.04,26968.77,27046.04,33200],["2024-05-23",27046.04,27046.04,26968.77,26968.77,13900],["2024-05-24",26968.77,26968.77,25500.55,25500.55,1600],["2024-05-27",25886.93,25886.93,25886.93,25886.93,1000],["2024-05-28",25886.93,25886.93,25886.93,25886.93,300],["2024-05-29",26582.4,26582.4,25886.93,25886.93,800],["2024-05-30",25886.93,26659.67,25500.55,25500.55,2800],["2024-05-31",25886.93,26273.3,25886.93,26273.3,500],["2024-06-03",25886.93,25886.93,24727.81,24727.81,6600],["2024-06-04",25500.55,25886.93,25500.55,25886.93,3400],["2024-06-05",26196.02,27046.04,26196.02,26273.3,32500],["2024-06-06",26273.3,26273.3,25500.55,25500.55,6200],["2024-06-07",25500.55,25500.55,25500.55,25500.55,1600],["2024-06-10",25500.55,27046.04,25500.55,27046.04,3600],["2024-06-11",26814.22,26814.22,26814.22,26814.22,0],["2024-06-12",25500.55,25732.38,25500.55,25500.55,27400],["2024-06-13",25577.83,25577.83,25577.83,25577.83,0],["2024-06-14",25655.1,25655.1,25655.1,25655.1,400],["2024-06-17",25655.1,27046.04,25577.83,25577.83,35500],["2024-06-18",25655.1,26273.3,25655.1,25886.93,6500],["2024-06-19",25886.93,25886.93,25886.93,25886.93,1000],["2024-06-20",25886.93,25886.93,25886.93,25886.93,0],["2024-06-21",25964.2,27046.04,25886.93,26273.3,15700],["2024-06-24",26273.3,26273.3,26273.3,26273.3,500],["2024-06-25",26273.3,26273.3,26273.3,26273.3,200],["2024-06-26",26273.3,27046.04,26273.3,26273.3,12300],["2024-06-27",26273.3,26273.3,26273.3,26273.3,200],["2024-06-28",26273.3,26273.3,26273.3,26273.3,74792],["2024-07-01",27046.04,27046.04,27046.04,27046.04,26499],["2024-07-02",27046.04,27046.04,27046.04,27046.04,6099],["2024-07-03",27046.04,27046.04,27046.04,27046.04,13799],["2024-07-04",28333.95,30051.16,28333.95,29192.55,7447],["2024-07-05",29192.55,29192.55,29192.55,29192.55,1400],["2024-07-08",28591.53,29192.55,28591.53,29192.55,11600],["2024-07-09",29192.55,29278.41,28763.25,28763.25,31800],["2024-07-10",29645.56,29645.56,29203.09,29203.09,3900],["2024-07-11",29203.09,29203.09,26990.73,26990.73,11000],["2024-07-12",28495.13,28760.62,28495.13,28760.62,31100],["2024-07-15",29822.55,29822.55,28760.62,29026.1,26900],["2024-07-16",28318.15,29026.1,28141.16,28229.65,3200],["2024-07-17",29203.09,29203.09,28229.65,28229.65,2200],["2024-07-18",28760.62,28760.62,28318.15,28318.15,3800],["2024-07-19",28406.64,28406.64,28406.64,28406.64,100],["2024-07-22",29114.59,29114.59,28052.66,28052.66,1000],["2024-07-23",28052.66,28318.15,28052.66,28052.66,2000],["2024-07-24",28052.66,28318.15,28052.66,28229.65,2700],["2024-07-25",28229.65,29645.56,28141.16,29645.56,16300],["2024-07-26",29203.09,29734.05,28229.65,28229.65,29300],["2024-07-29",29291.58,29291.58,28406.64,28406.64,4800],["2024-07-30",28406.64,28495.13,27521.7,28318.15,4300],["2024-07-31",28318.15,28318.15,27433.2,27433.2,45200],["2024-08-01",27521.7,28318.15,27521.7,28318.15,4600],["2024-08-02",27875.68,28318.15,27610.19,28318.15,39000],["2024-08-05",28318.15,28318.15,27875.68,27875.68,6500],["2024-08-06",27433.2,27610.19,27433.2,27433.2,408000],["2024-08-07",28318.15,28318.15,28318.15,28318.15,17300],["2024-08-08",28318.15,28318.15,28318.15,28318.15,584800],["2024-08-09",28318.15,28318.15,28318.15,28318.15,2000],["2024-08-12",28318.15,28760.62,28318.15,28760.62,466600],["2024-08-13",28406.64,28406.64,28318.15,28318.15,4200],["2024-08-14",28760.62,29203.09,28760.62,29203.09,25300],["2024-08-15",28760.62,29203.09,28760.62,29203.09,146700],["2024-08-16",29114.59,29203.09,29114.59,29203.09,2500],["2024-08-19",29203.09,29203.09,28318.15,28318.15,99900],["2024-08-20",29468.57,29468.57,29203.09,29203.09,6000],["2024-08-21",29645.56,29645.56,29203.09,29645.56,215300],["2024-08-22",28937.61,29645.56,28318.15,29645.56,14200],["2024-08-23",29557.07,29645.56,29203.09,29203.09,29000],["2024-08-26",29203.09,29203.09,29203.09,29203.09,15000],["2024-08-27",29203.09,29203.09,29203.09,29203.09,230200],["2024-08-28",28849.11,29203.09,28849.11,29203.09,12400],["2024-08-29",29203.09,29203.09,29203.09,29203.09,226000],["2024-08-30",29999.54,29999.54,29203.09,29203.09,2700],["2024-09-04",29734.05,29734.05,29645.56,29645.56,1000],["2024-09-05",29645.56,29645.56,29203.09,29203.09,203000],["2024-09-06",29468.57,29468.57,29203.09,29203.09,1600],["2024-09-09",29380.08,29380.08,28495.13,28495.13,84000],["2024-09-10",29380.08,29380.08,28849.11,28849.11,8200],["2024-09-11",29380.08,29380.08,28937.61,28937.61,13500],["2024-09-12",28849.11,29114.59,28849.11,29114.59,7700],["2024-09-13",29203.09,29203.09,29203.09,29203.09,2000],["2024-09-16",29203.09,29203.09,29203.09,29203.09,7000],["2024-09-17",29203.09,29203.09,29026.1,29026.1,2000],["2024-09-18",29203.09,29468.57,29203.09,29468.57,1700],["2024-09-19",29645.56,29645.56,29203.09,29380.08,8500],["2024-09-20",29645.56,29999.54,29645.56,29999.54,6400],["2024-09-23",29203.09,29999.54,29203.09,29734.05,8200],["2024-09-24",29822.55,30353.51,29203.09,29734.05,22400],["2024-09-25",29822.55,29822.55,29557.07,29557.07,5600],["2024-09-26",29645.56,30619.0,29645.56,30619.0,10400],["2024-09-27",30088.03,30265.02,30088.03,30088.03,15000],["2024-09-30",29645.56,29645.56,29380.08,29645.56,3600],["2024-10-01",29380.08,29822.55,29291.58,29291.58,4800],["2024-10-02",29380.08,29380.08,29291.58,29380.08,3200],["2024-10-03",30088.03,30088.03,29380.08,29380.08,1000],["2024-10-04",29734.05,29734.05,29203.09,29203.09,1800],["2024-10-07",30972.97,30972.97,29911.04,30088.03,4000],["2024-10-08",30442.01,30442.01,30088.03,30353.51,2100],["2024-10-09",30088.03,30442.01,30088.03,30353.51,6300],["2024-10-10",30353.51,30530.5,30353.51,30442.01,17600],["2024-10-11",30442.01,30442.01,30088.03,30265.02,2100],["2024-10-14",30265.02,30265.02,30088.03,30265.02,29600],["2024-10-15",30265.02,30353.51,30088.03,30088.03,22700],["2024-10-16",30530.5,30530.5,30353.51,30530.5,8100],["2024-10-17",30530.5,30530.5,30442.01,30442.01,7700],["2024-10-18",30088.03,30088.03,30088.03,30088.03,16400],["2024-10-21",30088.03,30088.03,29203.09,29203.09,23400],["2024-10-22",29468.57,29468.57,29203.09,29291.58,14500],["2024-10-23",29291.58,29291.58,29203.09,29203.09,10200],["2024-10-24",29911.04,30088.03,29911.04,30088.03,1600],["2024-10-25",30088.03,30088.03,29999.54,29999.54,8344],["2024-10-28",29911.04,29911.04,29203.09,29203.09,3700],["2024-10-29",29911.04,30088.03,29911.04,30088.03,12100],["2024-10-30",30088.03,30088.03,30088.03,30088.03,51300],["2024-10-31",30088.03,30088.03,30088.03,30088.03,10500],["2024-11-01",30088.03,30088.03,29734.05,29734.05,6800],["2024-11-04",30088.03,30088.03,29999.54,29999.54,4000],["2024-11-05",29999.54,29999.54,29999.54,29999.54,6800],["2024-11-06",29999.54,30088.03,29999.54,30088.03,12600],["2024-11-07",30088.03,30088.03,30088.03,30088.03,2000],["2024-11-08",30088.03,30088.03,30088.03,30088.03,15258],["2024-11-11",30088.03,30088.03,29291.58,29291.58,33900],["2024-11-12",29380.08,29380.08,29380.08,29380.08,0],["2024-11-13",29380.08,29380.08,29203.09,29203.09,9000],["2024-11-14",29203.09,29203.09,29203.09,29203.09,5400],["2024-11-15",29203.09,29203.09,29114.59,29114.59,2000],["2024-11-18",28849.11,29291.58,28849.11,29026.1,6400],["2024-11-19",29203.09,29203.09,29026.1,29203.09,18600],["2024-11-20",28583.63,28672.12,28495.13,28495.13,4300],["2024-11-21",29999.54,30088.03,29026.1,29203.09,39000],["2024-11-22",29557.07,29557.07,29557.07,29557.07,0],["2024-11-25",29203.09,29203.09,29203.09,29203.09,9700],["2024-11-26",29911.04,29911.04,29911.04,29911.04,12100],["2024-11-27",29203.09,29822.55,29203.09,29822.55,2000],["2024-11-28",29468.57,29822.55,29468.57,29822.55,2500],["2024-11-29",29911.04,29999.54,29911.04,29911.04,8900],["2024-12-02",29999.54,29999.54,29911.04,29911.04,6100],["2024-12-03",29911.04,29911.04,29911.04,29911.04,5200],["2024-12-04",29645.56,29645.56,29645.56,29645.56,100],["2024-12-05",29203.09,29822.55,29203.09,29822.55,9900],["2024-12-06",29911.04,29911.04,29911.04,29911.04,3000],["2024-12-09",29468.57,29468.57,28760.62,28760.62,23100],["2024-12-10",29203.09,29203.09,29203.09,29203.09,39000],["2024-12-11",29203.09,29822.55,29203.09,29822.55,4100],["2024-12-12",29468.57,29468.57,29203.09,29203.09,8700],["2024-12-13",29291.58,29291.58,29203.09,29203.09,3800],["2024-12-16",29203.09,29203.09,29203.09,29203.09,59100],["2024-12-17",29468.57,29468.57,29203.09,29203.09,4700],["2024-12-18",29203.09,29911.04,29203.09,29822.55,23700],["2024-12-19",29203.09,29999.54,29203.09,29822.55,4800],["2024-12-20",29911.04,29911.04,29911.04,29911.04,22300],["2024-12-23",29911.04,29911.04,29911.04,29911.04,1400],["2024-12-24",30088.03,30088.03,29203.09,29911.04,19000],["2024-12-25",30088.03,30088.03,30088.03,30088.03,11500],["2024-12-26",30088.03,30088.03,29822.55,29822.55,5900],["2024-12-27",29999.54,29999.54,29734.05,29822.55,6700],["2024-12-30",29822.55,29822.55,29822.55,29822.55,4900],["2024-12-31",29822.55,29999.54,29822.55,29999.54,700],["2025-01-02",30088.03,30088.03,30088.03,30088.03,400],["2025-01-03",30088.03,30088.03,29203.09,29734.05,6600],["2025-01-06",30737.35,30737.35,29822.55,30737.35,2300],["2025-01-07",30737.35,30737.35,30645.87,30645.87,2100],["2025-01-08",30554.39,30554.39,30554.39,30554.39,900],["2025-01-09",30645.87,30737.35,30645.87,30737.35,2200],["2025-01-10",30737.35,30737.35,30737.35,30737.35,3000],["2025-01-13",30737.35,30737.35,30188.47,30188.47,2900],["2025-01-14",30005.51,30737.35,30005.51,30737.35,31700],["2025-01-15",30371.43,31103.27,30371.43,31103.27,27000],["2025-01-16",31103.27,31286.23,31011.79,31286.23,20400],["2025-01-17",31011.79,31011.79,31011.79,31011.79,0],["2025-01-20",31835.11,31835.11,31103.27,31103.27,4300],["2025-01-21",31743.63,31743.63,31743.63,31743.63,101184],["2025-01-22",31743.63,31743.63,31103.27,31560.67,3400],["2025-01-23",30645.87,31926.59,26986.66,31103.27,37700],["2025-01-24",31652.15,31652.15,31469.19,31469.19,2400],["2025-02-03",31469.19,31469.19,29731.07,29731.07,30200],["2025-02-04",30188.47,30188.47,29822.55,29914.03,2200],["2025-02-05",30188.47,31103.27,30188.47,31103.27,2300],["2025-02-06",30645.87,30828.83,30645.87,30737.35,676200],["2025-02-07",30828.83,30920.31,30828.83,30828.83,5400],["2025-02-10",31469.19,32018.07,31011.79,32018.07,25200],["2025-02-11",30828.83,30828.83,30828.83,30828.83,30100],["2025-02-12",32018.07,32018.07,31560.67,31652.15,47200],["2025-02-13",32018.07,32018.07,31835.11,32018.07,15600],["2025-02-14",31560.67,31560.67,31560.67,31560.67,13700],["2025-02-17",31560.67,31560.67,31560.67,31560.67,0],["2025-02-18",31560.67,31560.67,31560.67,31560.67,6734],["2025-02-19",31743.63,31743.63,31743.63,31743.63,58000],["2025-02-20",31926.59,32109.55,31926.59,32109.55,17800],["2025-02-21",31835.11,31835.11,31835.11,31835.11,18996],["2025-02-24",32018.07,32018.07,32018.07,32018.07,4900],["2025-02-25",32018.07,32018.07,32018.07,32018.07,37400],["2025-02-26",32109.55,32475.47,32109.55,32475.47,1000],["2025-02-27",32475.47,32475.47,32475.47,32475.47,100000],["2025-02-28",32475.47,32475.47,31194.75,31377.71,5200],["2025-03-03",31652.15,31652.15,31469.19,31652.15,18800],["2025-03-04",31469.19,32475.47,31377.71,32475.47,52300],["2025-03-05",31652.15,32018.07,31652.15,32018.07,12500],["2025-03-06",31652.15,31652.15,31652.15,31652.15,1700],["2025-03-07",31652.15,31652.15,31652.15,31652.15,0],["2025-03-10",31560.67,31560.67,31560.67,31560.67,5000],["2025-03-11",31560.67,31560.67,31286.23,31286.23,98300],["2025-03-12",31377.71,31377.71,31286.23,31377.71,22509],["2025-03-13",31560.67,31560.67,31103.27,31560.67,22000],["2025-03-14",31560.67,31560.67,31103.27,31103.27,17100],["2025-03-17",31194.75,31194.75,31194.75,31194.75,6200],["2025-03-18",31194.75,31194.75,31103.27,31103.27,16000],["2025-03-19",31560.67,31560.67,30737.35,31194.75,71400],["2025-03-20",31926.59,31926.59,31926.59,31926.59,100],["2025-03-21",32018.07,32475.47,31194.75,32475.47,117800],["2025-03-24",31560.67,31560.67,31560.67,31560.67,100],["2025-03-25",31560.67,32475.47,31286.23,31377.71,7600],["2025-03-26",31560.67,31560.67,31560.67,31560.67,1000],["2025-03-27",31560.67,31560.67,31377.71,31377.71,9000],["2025-03-28",31377.71,31377.71,31377.71,31377.71,0],["2025-03-31",31560.67,31560.67,31286.23,31377.71,22300],["2025-04-01",31377.71,31377.71,31377.71,31377.71,0],["2025-04-02",31377.71,31377.71,31377.71,31377.71,0],["2025-04-03",31377.71,32383.99,31194.75,31194.75,15200],["2025-04-04",30645.87,31103.27,30645.87,31103.27,2300],["2025-04-08",30645.87,30645.87,29822.55,29822.55,14200],["2025-04-09",30005.51,30005.51,30005.51,30005.51,4000],["2025-04-10",30005.51,30005.51,30005.51,30005.51,3000],["2025-04-11",29822.55,31103.27,29639.59,31103.27,11100],["2025-04-14",30188.47,30188.47,29731.07,29731.07,37300],["2025-04-15",31011.79,31743.63,31011.79,31743.63,1600],["2025-04-16",30645.87,30645.87,30005.51,30005.51,3400],["2025-04-17",30920.31,30920.31,30645.87,30645.87,2500],["2025-04-18",30737.35,30737.35,30737.35,30737.35,0],["2025-04-21",29731.07,29731.07,29731.07,29731.07,800],["2025-04-22",30279.95,30279.95,30279.95,30279.95,500],["2025-04-23",30279.95,30737.35,30188.47,30737.35,9000],["2025-04-24",30737.35,30737.35,30371.43,30371.43,1100],["2025-04-25",30645.87,31103.27,30645.87,31103.27,1200],["2025-04-28",31103.27,31103.27,31103.27,31103.27,2100],["2025-04-29",31103.27,31926.59,31103.27,31835.11,5300],["2025-05-05",31652.15,31652.15,31652.15,31652.15,4000],["2025-05-06",31652.15,31835.11,31652.15,31835.11,5900],["2025-05-07",31103.27,31103.27,31103.27,31103.27,100],["2025-05-08",31103.27,31103.27,31103.27,31103.27,0],["2025-05-09",31835.11,31835.11,31560.67,31560.67,8400],["2025-05-12",31743.63,31743.63,31743.63,31743.63,500],["2025-05-13",31835.11,31835.11,31743.63,31743.63,2000],["2025-05-14",31835.11,31835.11,30920.31,31103.27,2000],["2025-05-15",31194.75,31194.75,31194.75,31194.75,1200],["2025-05-16",31194.75,31194.75,31194.75,31194.75,0],["2025-05-19",31469.19,31469.19,31469.19,31469.19,200],["2025-05-20",31103.27,31103.27,31103.27,31103.27,100],["2025-05-21",31103.27,31286.23,30188.47,31286.23,4100],["2025-05-22",30920.31,31560.67,30920.31,31103.27,6900],["2025-05-23",31286.23,31286.23,31286.23,31286.23,1000],["2025-05-26",31560.67,31560.67,31560.67,31560.67,800],["2025-05-27",31652.15,31652.15,31652.15,31652.15,4000],["2025-05-28",31652.15,31652.15,31652.15,31652.15,0],["2025-05-29",31652.15,31652.15,31652.15,31652.15,0],["2025-05-30",30920.31,31103.27,30645.87,31103.27,7626],["2025-06-02",31194.75,31194.75,31103.27,31103.27,3300],["2025-06-03",30920.31,31560.67,30737.35,30737.35,26400],["2025-06-04",30920.31,30920.31,30920.31,30920.31,1000],["2025-06-05",31011.79,31103.27,30737.35,31103.27,7100],["2025-06-06",31103.27,31103.27,30920.31,30920.31,1900],["2025-06-09",31011.79,31011.79,31011.79,31011.79,0],["2025-06-10",30737.35,31194.75,30737.35,31194.75,5000],["2025-06-11",30920.31,30920.31,30920.31,30920.31,0],["2025-06-12",30920.31,30920.31,30920.31,30920.31,0],["2025-06-13",30920.31,30920.31,30920.31,30920.31,1000],["2025-06-16",31103.27,31103.27,31103.27,31103.27,3200],["2025-06-17",31103.27,31103.27,31103.27,31103.27,64400],["2025-06-18",31103.27,31469.19,30188.47,31469.19,63600],["2025-06-19",31677.33,31865.89,31583.05,31865.89,1600],["2025-06-20",30923.11,30923.11,30168.89,30168.89,27500],["2025-06-23",30640.27,30640.27,30640.27,30640.27,100],["2025-06-24",30734.55,30734.55,30734.55,30734.55,100],["2025-06-25",30828.83,30923.11,30828.83,30923.11,2000],["2025-06-26",30923.11,31111.66,30357.44,31111.66,12500],["2025-06-27",31300.22,31488.77,31300.22,31488.77,7000],["2025-06-30",31488.77,31488.77,31488.77,31488.77,800],["2025-07-01",31583.05,32054.44,31488.77,31488.77,4800],["2025-07-02",31488.77,31488.77,31488.77,31488.77,100],["2025-07-03",32431.55,32431.55,32431.55,32431.55,100],["2025-07-04",32243.0,32243.0,31488.77,31583.05,1100],["2025-07-07",32054.44,32054.44,31865.89,32054.44,5400],["2025-07-08",31865.89,31865.89,31865.89,31865.89,0],["2025-07-09",31865.89,31865.89,31865.89,31865.89,0],["2025-07-10",31865.89,31865.89,31677.33,31677.33,1200],["2025-07-11",31771.61,31771.61,31583.05,31771.61,700],["2025-07-14",31583.05,31960.16,31583.05,31960.16,12000],["2025-07-15",31865.89,31865.89,31865.89,31865.89,0],["2025-07-16",30168.89,32525.83,30168.89,32525.83,10300],["2025-07-17",32054.44,32431.55,32054.44,32054.44,700],["2025-07-18",32337.27,32337.27,31488.77,32054.44,9000],["2025-07-21",31960.16,31960.16,31960.16,31960.16,400],["2025-07-22",31960.16,32054.44,31865.89,32054.44,1100],["2025-07-23",31394.5,32148.72,31394.5,32148.72,4700],["2025-07-24",32243.0,32243.0,32148.72,32243.0,2400],["2025-07-25",32243.0,32243.0,32243.0,32243.0,0],["2025-07-28",32148.72,32243.0,32148.72,32243.0,23000],["2025-07-29",32243.0,32243.0,32243.0,32243.0,2900],["2025-07-30",32243.0,32525.83,32054.44,32054.44,8600],["2025-07-31",31865.89,31865.89,31865.89,31865.89,1000],["2025-08-01",36579.77,36579.77,32431.55,32431.55,700],["2025-08-04",34788.5,34788.5,34788.5,34788.5,0],["2025-08-05",34411.39,34411.39,31677.33,31677.33,21100],["2025-08-06",31865.89,31865.89,31677.33,31677.33,20300],["2025-08-07",32525.83,32525.83,32054.44,32054.44,13000],["2025-08-08",32337.27,32337.27,32337.27,32337.27,0],["2025-08-11",32243.0,32243.0,32243.0,32243.0,100],["2025-08-12",31771.61,31771.61,31205.94,31300.22,28200],["2025-08-13",32054.44,32054.44,32054.44,32054.44,400],["2025-08-14",32054.44,32997.22,32054.44,32997.22,28319],["2025-08-15",32902.94,32902.94,32054.44,32054.44,1300],["2025-08-18",32148.72,32148.72,32148.72,32148.72,688000],["2025-08-19",32148.72,32148.72,32148.72,32148.72,1000],["2025-08-20",32243.0,32243.0,32148.72,32243.0,527000],["2025-08-21",32243.0,32243.0,32243.0,32243.0,10200],["2025-08-22",32243.0,32431.55,32243.0,32337.27,196600],["2025-08-25",32337.27,32431.55,32054.44,32054.44,5600],["2025-08-26",32054.44,32337.27,32054.44,32243.0,278100],["2025-08-27",32148.72,32243.0,32054.44,32243.0,34050],["2025-08-28",32148.72,32148.72,32148.72,32148.72,38100],["2025-08-29",32148.72,32148.72,32148.72,32148.72,100],["2025-09-03",32148.72,32148.72,32054.44,32054.44,4900],["2025-09-04",32148.72,32243.0,31583.05,32148.72,381500],["2025-09-05",32243.0,32243.0,32243.0,32243.0,12000],["2025-09-08",32243.0,32243.0,32243.0,32243.0,219000],["2025-09-09",32243.0,32243.0,32243.0,32243.0,1000],["2025-09-10",32337.27,32337.27,32148.72,32148.72,215854],["2025-09-11",32243.0,32243.0,32243.0,32243.0,47200],["2025-09-12",32243.0,32243.0,32243.0,32243.0,4373],["2025-09-15",32243.0,32997.22,31865.89,32997.22,10573],["2025-09-16",31677.33,31865.89,31300.22,31865.89,31200],["2025-09-17",31583.05,31583.05,31300.22,31300.22,19873],["2025-09-18",31583.05,31583.05,31205.94,31205.94,68600],["2025-09-19",31488.77,31488.77,31300.22,31300.22,10500],["2025-09-22",31583.05,31677.33,31583.05,31677.33,3000],["2025-09-23",31677.33,31677.33,31394.5,31394.5,9000],["2025-09-24",31394.5,31394.5,31394.5,31394.5,0],["2025-09-25",31394.5,31394.5,31394.5,31394.5,0],["2025-09-26",31583.05,31583.05,31205.94,31205.94,900],["2025-09-29",32714.39,32714.39,32714.39,32714.39,100],["2025-09-30",32054.44,32054.44,31865.89,31865.89,5100],["2025-10-01",31111.66,31111.66,30923.11,30923.11,3000],["2025-10-02",31205.94,31205.94,29697.5,29980.33,2100],["2025-10-03",30263.16,30263.16,30263.16,30263.16,50200],["2025-10-06",31865.89,32054.44,31583.05,31583.05,2200],["2025-10-07",32054.44,32054.44,29226.11,29226.11,2600],["2025-10-08",30168.89,30168.89,28377.61,28377.61,500],["2025-10-09",32525.83,32525.83,32525.83,32525.83,66982],["2025-10-10",32431.55,32431.55,32337.27,32337.27,22525],["2025-10-13",32337.27,32431.55,32054.44,32431.55,54924],["2025-10-14",32337.27,32337.27,32243.0,32337.27,23017],["2025-10-15",32337.27,32337.27,32243.0,32243.0,20469],["2025-10-16",32337.27,32337.27,32054.44,32054.44,8578],["2025-10-17",32148.72,32148.72,32148.72,32148.72,3333],["2025-10-20",32337.27,32337.27,32337.27,32337.27,100],["2025-10-21",32337.27,32337.27,32337.27,32337.27,22324],["2025-10-22",32054.44,32054.44,31960.16,31960.16,11000],["2025-10-23",32054.44,32054.44,32054.44,32054.44,2500],["2025-10-24",31583.05,31583.05,31205.94,31300.22,8000],["2025-10-27",31865.89,31865.89,31865.89,31865.89,11400],["2025-10-28",31583.05,31583.05,31583.05,31583.05,2100],["2025-10-29",32054.44,32054.44,32054.44,32054.44,300],["2025-10-30",32054.44,32054.44,31488.77,32054.44,51100],["2025-10-31",32337.27,32337.27,32337.27,32337.27,1828],["2025-11-03",33468.61,33468.61,33468.61,33468.61,100],["2025-11-04",32525.83,32525.83,31583.05,31583.05,900],["2025-11-05",31583.05,32243.0,31583.05,32243.0,900],["2025-11-06",31960.16,31960.16,31960.16,31960.16,0],["2025-11-07",31960.16,31960.16,31960.16,31960.16,1628],["2025-11-10",31960.16,31960.16,31111.66,31205.94,12300],["2025-11-11",31394.5,31394.5,31111.66,31394.5,11600],["2025-11-12",31394.5,32431.55,31394.5,32337.27,7100],["2025-11-13",32243.0,32243.0,32243.0,32243.0,0],["2025-11-14",32243.0,32243.0,31488.77,31488.77,297600],["2025-11-17",31583.05,31583.05,31488.77,31488.77,4500],["2025-11-18",32620.11,32620.11,32620.11,32620.11,1700],["2025-11-19",32620.11,32808.66,31771.61,32808.66,11600],["2025-11-20",32525.83,32525.83,32054.44,32525.83,9900],["2025-11-21",31488.77,31488.77,31488.77,31488.77,5100],["2025-11-24",32714.39,32714.39,31677.33,31771.61,10300],["2025-11-25",32525.83,32808.66,32525.83,32620.11,6800],["2025-11-26",32525.83,32902.94,32431.55,32902.94,11200],["2025-11-27",32997.22,32997.22,32808.66,32997.22,13100],["2025-11-28",32902.94,32902.94,32902.94,32902.94,0],["2025-12-01",32902.94,32902.94,32902.94,32902.94,700],["2025-12-02",32514.71,32514.71,32514.71,32514.71,600],["2025-12-03",32902.94,33000.0,32902.94,33000.0,2100],["2025-12-04",33000.0,33000.0,33000.0,33000.0,600],["2025-12-05",33000.0,33000.0,33000.0,33000.0,600],["2025-12-08",33000.0,33000.0,33000.0,33000.0,1400],["2025-12-09",33000.0,33194.12,33000.0,33097.06,24500],["2025-12-10",33000.0,33194.12,32708.82,32708.82,139000],["2025-12-11",33194.12,33194.12,32902.94,33194.12,5400],["2025-12-12",33097.06,33194.12,32902.94,32902.94,13800],["2025-12-15",33194.12,33194.12,33000.0,33194.12,12100],["2025-12-16",33291.18,33291.18,33291.18,33291.18,4100],["2025-12-17",33194.12,33194.12,33194.12,33194.12,1600],["2025-12-18",33194.12,33194.12,32514.71,32514.71,17300],["2025-12-19",32708.82,32708.82,32708.82,32708.82,3700],["2025-12-22",32902.94,33000.0,32902.94,33000.0,1600],["2025-12-23",32805.88,32902.94,32805.88,32902.94,1700],["2025-12-24",32805.88,32805.88,32805.88,32805.88,0],["2025-12-25",33000.0,33000.0,32805.88,32805.88,2600],["2025-12-26",32902.94,32902.94,32708.82,32805.88,1700],["2025-12-29",32805.88,32805.88,32708.82,32708.82,3100],["2025-12-30",33000.0,33000.0,32514.71,32611.76,5000],["2025-12-31",32708.82,32708.82,32708.82,32708.82,2000],["2026-01-05",32902.94,32902.94,32902.94,32902.94,300],["2026-01-06",32902.94,32902.94,32514.71,32514.71,2200],["2026-01-07",32611.76,32611.76,32611.76,32611.76,1000],["2026-01-08",32611.76,32902.94,32611.76,32902.94,3600],["2026-01-09",32805.88,32902.94,32805.88,32805.88,8800],["2026-01-12",32902.94,33970.59,32902.94,33970.59,23500],["2026-01-13",33679.41,33679.41,33582.35,33582.35,1100],["2026-01-14",33582.35,33582.35,32708.82,32708.82,5300],["2026-01-15",32902.94,33485.29,32514.71,33485.29,6200],["2026-01-16",33000.0,33194.12,33000.0,33194.12,1100],["2026-01-19",33194.12,33194.12,32708.82,32708.82,2100],["2026-01-20",32805.88,32805.88,32805.88,32805.88,2600],["2026-01-21",32902.94,32902.94,32805.88,32902.94,1500],["2026-01-22",32805.88,32805.88,32805.88,32805.88,0],["2026-01-23",33000.0,33000.0,33000.0,33000.0,1831],["2026-01-26",33000.0,33000.0,32805.88,33000.0,12500],["2026-01-27",32805.88,32805.88,32611.76,32805.88,7000],["2026-01-28",32805.88,33291.18,32805.88,32902.94,6400],["2026-01-29",33000.0,33000.0,33000.0,33000.0,1900],["2026-01-30",33000.0,33000.0,33000.0,33000.0,200],["2026-02-02",33000.0,33000.0,33000.0,33000.0,3900],["2026-02-03",33000.0,33000.0,33000.0,33000.0,100],["2026-02-04",33000.0,33000.0,32805.88,32805.88,300],["2026-02-05",33000.0,33000.0,33000.0,33000.0,4000],["2026-02-06",33194.12,33388.24,33000.0,33000.0,1600],["2026-02-09",33194.12,33194.12,33194.12,33194.12,100],["2026-02-10",33194.12,33194.12,33194.12,33194.12,100],["2026-02-11",33485.29,33485.29,33194.12,33194.12,300],["2026-02-12",33194.12,33194.12,32805.88,32805.88,2100],["2026-02-13",32902.94,32902.94,32805.88,32805.88,3000],["2026-02-23",32902.94,33970.59,32902.94,33000.0,1100],["2026-02-24",37367.65,37367.65,33485.29,33485.29,1000],["2026-02-25",33485.29,33485.29,33291.18,33485.29,2900],["2026-02-26",33194.12,33194.12,32223.53,32805.88,30600],["2026-02-27",33000.0,33000.0,33000.0,33000.0,800],["2026-03-02",33000.0,33000.0,32320.59,32902.94,3000],["2026-03-03",33000.0,33000.0,33000.0,33000.0,200],["2026-03-04",33000.0,33000.0,28050.0,32805.88,9100],["2026-03-05",33000.0,33000.0,32805.88,32805.88,700],["2026-03-06",33000.0,33000.0,32805.88,32805.88,4600],["2026-03-09",32805.88,32805.88,31544.12,31544.12,900],["2026-03-10",32902.94,32902.94,32805.88,32902.94,1800],["2026-03-11",32902.94,32902.94,32611.76,32805.88,300],["2026-03-12",32805.88,32805.88,32708.82,32708.82,1600],["2026-03-13",33000.0,33000.0,33000.0,33000.0,200],["2026-03-16",33000.0,33485.29,33000.0,33485.29,36900],["2026-03-17",32223.53,32708.82,32223.53,32708.82,200],["2026-03-18",32611.76,32611.76,32611.76,32611.76,800],["2026-03-19",32708.82,32708.82,32708.82,32708.82,2400],["2026-03-20",32708.82,32708.82,32514.71,32514.71,1100],["2026-03-23",33000.0,33000.0,32223.53,32223.53,16700],["2026-03-24",33000.0,33000.0,32902.94,33000.0,2100],["2026-03-25",33000.0,33000.0,32805.88,32805.88,300],["2026-03-26",32902.94,32902.94,32029.41,32029.41,8800],["2026-03-27",32611.76,32611.76,32126.47,32126.47,18988],["2026-03-30",33000.0,33679.41,33000.0,33582.35,13400],["2026-03-31",33582.35,33582.35,33485.29,33582.35,3800],["2026-04-01",33582.35,33776.47,32708.82,32708.82,31395],["2026-04-02",33776.47,33776.47,33485.29,33582.35,2200],["2026-04-03",33776.47,33776.47,33776.47,33776.47,100],["2026-04-06",33776.47,33776.47,33776.47,33776.47,100],["2026-04-07",33776.47,33776.47,33776.47,33776.47,100],["2026-04-08",33776.47,33776.47,33582.35,33582.35,400],["2026-04-09",33485.29,33485.29,33485.29,33485.29,200],["2026-04-10",33485.29,33485.29,33485.29,33485.29,100],["2026-04-13",33679.41,33679.41,33485.29,33485.29,900],["2026-04-14",33000.0,33000.0,33000.0,33000.0,1600],["2026-04-15",33194.12,33970.59,33097.06,33097.06,37000],["2026-04-16",33097.06,33097.06,33000.0,33000.0,200],["2026-04-17",33097.06,33097.06,33097.06,33097.06,0],["2026-04-20",33194.12,33679.41,33000.0,33000.0,1300],["2026-04-21",33097.06,33097.06,33097.06,33097.06,0],["2026-04-22",33194.12,33194.12,33194.12,33194.12,300],["2026-04-23",33097.06,33097.06,33097.06,33097.06,100],["2026-04-24",33097.06,33097.06,33097.06,33097.06,50000],["2026-04-28",33485.29,33485.29,33291.18,33485.29,5400],["2026-04-29",33485.29,33485.29,33000.0,33000.0,3400],["2026-05-04",33291.18,33291.18,33291.18,33291.18,300],["2026-05-05",33097.06,33097.06,33000.0,33097.06,900],["2026-05-06",32611.76,33485.29,32611.76,33000.0,3400],["2026-05-07",33485.29,33485.29,33000.0,33388.24,57100],["2026-05-08",33097.06,33485.29,33097.06,33485.29,1100],["2026-05-11",33000.0,33000.0,33000.0,33000.0,26800],["2026-05-12",33000.0,33485.29,33000.0,33000.0,6400],["2026-05-13",33194.12,33194.12,33194.12,33194.12,8600],["2026-05-14",33000.0,33000.0,33000.0,33000.0,3500],["2026-05-15",33194.12,33194.12,33000.0,33000.0,11400],["2026-05-18",33000.0,33000.0,32902.94,32902.94,2200],["2026-05-19",32902.94,33000.0,32902.94,33000.0,5100],["2026-05-20",33000.0,33000.0,33000.0,33000.0,4000],["2026-05-21",33000.0,33000.0,33000.0,33000.0,3000],["2026-05-22",33000.0,33194.12,32611.76,32611.76,10100],["2026-05-25",33000.0,33000.0,33000.0,33000.0,5500],["2026-05-26",33000.0,33000.0,33000.0,33000.0,5100],["2026-05-27",33000.0,33000.0,33000.0,33000.0,57251],["2026-05-28",33000.0,33000.0,32902.94,33000.0,8700],["2026-05-29",33000.0,33000.0,32902.94,33000.0,20100],["2026-06-01",33000.0,33000.0,33000.0,33000.0,2600],["2026-06-02",32902.94,33000.0,32902.94,33000.0,6000],["2026-06-03",33000.0,33000.0,33000.0,33000.0,9000],["2026-06-04",33000.0,33000.0,33000.0,33000.0,200],["2026-06-05",32805.88,32805.88,32805.88,32805.88,100],["2026-06-08",33000.0,33000.0,33000.0,33000.0,4200],["2026-06-09",33000.0,33000.0,33000.0,33000.0,600],["2026-06-10",33000.0,33000.0,32805.88,32805.88,1100],["2026-06-11",32805.88,33000.0,32514.71,33000.0,1100],["2026-06-12",33000.0,33000.0,33000.0,33000.0,600],["2026-06-15",33000.0,33000.0,32514.71,32514.71,300],["2026-06-16",32708.82,32708.82,32708.82,32708.82,700],["2026-06-17",32708.82,32708.82,32708.82,32708.82,0],["2026-06-18",32708.82,32708.82,32708.82,32708.82,700],["2026-06-19",32805.88,32805.88,32805.88,32805.88,100],["2026-06-22",32902.94,32902.94,32902.94,32902.94,1200],["2026-06-23",32902.94,32902.94,32902.94,32902.94,0],["2026-06-24",33097.06,33097.06,33097.06,33097.06,100],["2026-06-25",33097.06,33097.06,33097.06,33097.06,8600],["2026-06-26",33097.06,33097.06,33097.06,33097.06,17000],["2026-06-29",33097.06,33097.06,32805.88,32805.88,24882],["2026-06-30",33000.0,33000.0,33000.0,33000.0,1000],["2026-07-01",33000.0,33000.0,32805.88,32805.88,1700],["2026-07-02",33000.0,33388.24,32902.94,33388.24,12100],["2026-07-03",33000.0,33000.0,33000.0,33000.0,3000],["2026-07-06",33000.0,33388.24,33000.0,33388.24,300],["2026-07-07",33097.06,33097.06,33097.06,33097.06,800],["2026-07-08",33097.06,33097.06,33000.0,33000.0,2000],["2026-07-09",31000.0,33500.0,31000.0,33000.0,4000],["2026-07-10",33000.0,33500.0,32900.0,33000.0,1900],["2026-07-13",30000.0,33500.0,30000.0,33000.0,4100],["2026-07-14",31000.0,33000.0,31000.0,33000.0,300],["2026-07-15",33400.0,33400.0,32500.0,32500.0,2100],["2026-07-16",33400.0,33400.0,33400.0,33400.0,100],["2026-07-17",33300.0,33300.0,33200.0,33200.0,3100],["2026-07-20",32600.0,33300.0,32600.0,33200.0,2700],["2026-07-21",33200.0,33200.0,33200.0,33200.0,4500],["2026-07-22",33200.0,33200.0,33000.0,33100.0,8800],["2026-07-23",32900.0,32900.0,32900.0,32900.0,8000],["2026-07-24",33800.0,33800.0,32900.0,33000.0,7900],["2026-07-27",33100.0,33100.0,33000.0,33000.0,1200],["2026-07-28",31100.0,32700.0,31100.0,32200.0,1900],["2026-07-29",32100.0,32100.0,32100.0,32100.0,9700],["2026-07-30",32000.0,32900.0,32000.0,32900.0,4700],["2026-07-31",32900.0,32900.0,32900.0,32900.0,100],["2026-08-03",32900.0,32900.0,32900.0,32900.0,100],["2026-08-04",32900.0,32900.0,32500.0,32500.0,5800],["2026-08-05",32600.0,32700.0,32000.0,32700.0,11800],["2026-08-06",32800.0,33000.0,32800.0,33000.0,13200],["2026-08-07",33500.0,33500.0,32700.0,32700.0,2200],["2026-08-10",32900.0,32900.0,32500.0,32500.0,4400],["2026-08-11",32700.0,32700.0,32700.0,32700.0,300],["2026-08-12",32900.0,33000.0,32900.0,33000.0,10475],["2026-08-13",32600.0,32600.0,32600.0,32600.0,2000],["2026-08-14",32700.0,33000.0,32700.0,32700.0,2400],["2026-08-17",32900.0,32900.0,32900.0,32900.0,9400],["2026-08-18",32900.0,32900.0,32900.0,32900.0,1500],["2026-08-19",32900.0,33000.0,32900.0,32900.0,79200],["2026-08-20",32800.0,32800.0,32100.0,32300.0,53600],["2026-08-21",32800.0,33000.0,32000.0,32000.0,73800],["2026-08-24",32000.0,32000.0,31600.0,32000.0,29300],["2026-08-25",31700.0,31700.0,31500.0,31500.0,41968],["2026-08-26",31600.0,31600.0,31400.0,31400.0,27400],["2026-08-27",32000.0,32000.0,32000.0,32000.0,19900],["2026-08-28",32000.0,32000.0,31500.0,31500.0,5700],["2026-09-03",31600.0,31600.0,31600.0,31600.0,13700],["2026-09-04",31400.0,32000.0,31200.0,32000.0,19600],["2026-09-07",32000.0,32000.0,31800.0,31800.0,5700],["2026-09-08",31800.0,31800.0,31100.0,31100.0,64800],["2026-09-09",31200.0,31800.0,30800.0,31200.0,53600],["2026-09-10",30700.0,31500.0,30000.0,31500.0,46500],["2026-09-11",30000.0,31000.0,29500.0,31000.0,46900],["2026-09-14",31000.0,31000.0,29700.0,30500.0,23500],["2026-09-15",30800.0,30800.0,29000.0,29500.0,20200],["2026-09-16",29200.0,30000.0,29000.0,29100.0,10900],["2026-09-17",29000.0,30000.0,28900.0,29000.0,23200],["2026-09-18",29100.0,30000.0,28400.0,29800.0,113300],["2026-09-21",30000.0,30000.0,28100.0,29000.0,2600],["2026-09-22",29200.0,29200.0,29200.0,29200.0,200],["2026-09-23",29500.0,29500.0,28900.0,29300.0,13300],["2026-09-24",29100.0,29100.0,28500.0,28500.0,19300],["2026-09-25",28300.0,28700.0,28100.0,28500.0,4000],["2026-09-28",28500.0,29000.0,28300.0,28300.0,96700],["2026-09-29",28800.0,29000.0,28100.0,28100.0,187500],["2026-09-30",28300.0,29000.0,28300.0,29000.0,26400],["2026-10-01",28500.0,28900.0,28500.0,28500.0,94200],["2026-10-02",28600.0,28700.0,28500.0,28500.0,73000]]}