{"sym":"HMS","index":false,"bars":[["2017-06-05",15898.4,15898.4,15898.4,15898.4,100],["2017-06-06",18283.16,18283.16,18283.16,18283.16,100],["2017-06-07",21008.6,21008.6,21008.6,21008.6,100],["2017-06-08",24131.5,24131.5,22712.0,24131.5,24250],["2017-06-09",27481.52,27481.52,20497.58,27254.4,17230],["2017-06-12",21917.08,24926.42,21917.08,21917.08,4200],["2017-06-13",26459.48,26459.48,22712.0,23336.58,18220],["2017-06-14",20895.04,21008.6,20895.04,21008.6,8000],["2017-06-15",23847.6,23847.6,23847.6,23847.6,1000],["2017-06-16",22712.0,22712.0,21576.4,21633.18,3900],["2017-06-19",22030.64,22030.64,22030.64,22030.64,100],["2017-06-20",24301.84,24301.84,21860.3,21860.3,12400],["2017-06-21",20327.24,21292.5,19873.0,20611.14,5900],["2017-06-22",22598.44,22598.44,20440.8,21349.28,7800],["2017-06-23",23223.02,23223.02,21576.4,21746.74,1500],["2017-06-26",22712.0,22712.0,21633.18,21860.3,2900],["2017-06-27",22882.34,22882.34,21917.08,21917.08,1800],["2017-06-28",21576.4,21860.3,21406.06,21860.3,2200],["2017-06-29",21746.74,22087.42,21576.4,21576.4,1800],["2017-06-30",22087.42,22144.2,21008.6,21008.6,1410],["2017-07-03",21576.4,21576.4,21576.4,21576.4,500],["2017-07-04",22715.15,22715.15,22715.15,22715.15,500],["2017-07-05",22715.15,22715.15,22715.15,22715.15,0],["2017-07-06",21576.4,21576.4,21576.4,21576.4,1500],["2017-07-07",21576.4,21576.4,21576.4,21576.4,2900],["2017-07-10",22715.15,22715.15,22715.15,22715.15,500],["2017-07-11",23973.77,23973.77,19778.36,19778.36,12100],["2017-07-12",22655.22,22655.22,22655.22,22655.22,800],["2017-07-13",19778.36,19778.36,19778.36,19778.36,200],["2017-07-14",22115.81,22115.81,19958.17,19958.17,12180],["2017-07-17",22655.22,22655.22,19538.63,20377.71,1010],["2017-07-18",21876.07,22115.81,21876.07,22115.81,1000],["2017-07-19",21876.07,21876.07,21876.07,21876.07,0],["2017-07-20",21276.73,21276.73,21276.73,21276.73,100],["2017-07-21",21816.13,21816.13,21816.13,21816.13,500],["2017-07-24",21816.13,21816.13,21816.13,21816.13,0],["2017-07-25",22115.81,22115.81,22115.81,22115.81,1000],["2017-07-26",22115.81,22115.81,22115.81,22115.81,0],["2017-07-27",19179.02,20078.04,19179.02,20078.04,1200],["2017-07-28",19358.82,19358.82,19358.82,19358.82,2360],["2017-07-31",19238.95,19778.36,19238.95,19778.36,1400],["2017-08-01",19778.36,19778.36,19778.36,19778.36,1000],["2017-08-02",19778.36,19778.36,19478.69,19478.69,2100],["2017-08-03",19778.36,21756.2,19778.36,21756.2,4220],["2017-08-04",19478.69,19478.69,19358.82,19358.82,700],["2017-08-07",19778.36,19778.36,19778.36,19778.36,5700],["2017-08-08",19778.36,19778.36,19478.69,19478.69,8900],["2017-08-09",19179.02,19179.02,19179.02,19179.02,600],["2017-08-10",19778.36,19778.36,19778.36,19778.36,4300],["2017-08-11",19778.36,19778.36,19778.36,19778.36,200],["2017-08-14",19778.36,19778.36,19778.36,19778.36,0],["2017-08-15",19179.02,19778.36,19179.02,19778.36,5000],["2017-08-16",19778.36,19778.36,19478.69,19478.69,800],["2017-08-17",19778.36,19778.36,19179.02,19179.02,3000],["2017-08-18",22175.74,22175.74,19238.95,19778.36,3600],["2017-08-21",19778.36,19778.36,19778.36,19778.36,2250],["2017-08-22",22175.74,22175.74,19778.36,19778.36,3500],["2017-08-23",19838.3,19838.3,19838.3,19838.3,900],["2017-08-24",19598.56,19598.56,19538.63,19538.63,3000],["2017-08-25",16721.71,21456.53,16721.71,19538.63,3900],["2017-08-28",19778.36,19778.36,19778.36,19778.36,13550],["2017-08-29",21756.2,21756.2,21756.2,21756.2,500],["2017-08-30",18879.35,18999.22,18879.35,18999.22,1200],["2017-08-31",18999.22,18999.22,18999.22,18999.22,0],["2017-09-01",19179.02,19179.02,19179.02,19179.02,200],["2017-09-05",19179.02,19179.02,19179.02,19179.02,0],["2017-09-06",19179.02,19538.63,19179.02,19538.63,7020],["2017-09-07",19778.36,19778.36,19538.63,19658.5,2300],["2017-09-08",19778.36,19778.36,19778.36,19778.36,230],["2017-09-11",19838.3,19898.23,19718.43,19718.43,10630],["2017-09-12",19778.36,19778.36,19778.36,19778.36,1300],["2017-09-13",19778.36,19778.36,19778.36,19778.36,0],["2017-09-14",19778.36,19778.36,19778.36,19778.36,1600],["2017-09-15",19478.69,19778.36,19478.69,19778.36,2100],["2017-09-18",19778.36,19778.36,19778.36,19778.36,1000],["2017-09-19",19778.36,19778.36,19778.36,19778.36,930],["2017-09-20",19778.36,19778.36,19778.36,19778.36,0],["2017-09-21",19838.3,19838.3,19838.3,19838.3,570],["2017-09-22",20137.97,21576.4,20137.97,20137.97,3200],["2017-09-25",20557.51,20557.51,20557.51,20557.51,0],["2017-09-26",19838.3,19838.3,19838.3,19838.3,100],["2017-09-27",19838.3,19838.3,19838.3,19838.3,603],["2017-09-28",19958.17,19958.17,19958.17,19958.17,1000],["2017-09-29",20137.97,20137.97,20137.97,20137.97,200],["2017-10-02",20257.84,20257.84,20257.84,20257.84,130],["2017-10-03",20317.77,20317.77,20257.84,20257.84,1600],["2017-10-04",20377.71,20377.71,20377.71,20377.71,1100],["2017-10-05",20377.71,20377.71,20377.71,20377.71,0],["2017-10-06",20377.71,20377.71,19958.17,19958.17,3620],["2017-10-09",19778.36,19838.3,19478.69,19478.69,2100],["2017-10-10",18579.68,18579.68,17800.53,18100.2,9500],["2017-10-11",18100.2,18280.0,18100.2,18280.0,2100],["2017-10-12",18040.27,18040.27,18040.27,18040.27,5000],["2017-10-13",17081.31,18280.0,17081.31,18280.0,4000],["2017-10-16",17380.99,17380.99,17380.99,17380.99,0],["2017-10-17",19778.36,19958.17,18939.28,18939.28,5100],["2017-10-18",17980.33,19778.36,17980.33,19778.36,4000],["2017-10-19",18999.22,18999.22,18999.22,18999.22,100],["2017-10-20",18100.2,18579.68,18100.2,18579.68,2700],["2017-10-23",19179.02,19179.02,19179.02,19179.02,79553],["2017-10-24",18339.94,19179.02,18339.94,19179.02,5000],["2017-10-25",18639.61,18639.61,18639.61,18639.61,1800],["2017-10-26",18399.87,19778.36,18399.87,19778.36,12867],["2017-10-27",18939.28,19778.36,18939.28,19418.76,7500],["2017-10-30",19238.95,19298.89,19238.95,19298.89,13900],["2017-10-31",18639.61,19298.89,18639.61,19298.89,6034],["2017-11-01",18879.35,18939.28,17380.99,18879.35,9804],["2017-11-02",18579.68,18579.68,18579.68,18579.68,2000],["2017-11-03",18339.94,18339.94,18339.94,18339.94,3000],["2017-11-06",18879.35,18879.35,18879.35,18879.35,200],["2017-11-07",18879.35,18879.35,18879.35,18879.35,0],["2017-11-08",18879.35,18879.35,18879.35,18879.35,0],["2017-11-09",18879.35,18879.35,18879.35,18879.35,0],["2017-11-10",19179.02,19778.36,19179.02,19778.36,902],["2017-11-13",18639.61,18639.61,18639.61,18639.61,3000],["2017-11-14",17680.66,17680.66,17680.66,17680.66,3000],["2017-11-15",18879.35,18879.35,18100.2,18100.2,18718],["2017-11-16",18999.22,19179.02,17440.92,17440.92,4800],["2017-11-17",17500.86,18579.68,17500.86,18579.68,6800],["2017-11-20",17860.46,17860.46,16182.3,16182.3,6000],["2017-11-21",17380.99,19179.02,16901.51,19179.02,7500],["2017-11-22",17440.92,19179.02,17440.92,18160.13,8900],["2017-11-23",17620.72,19298.89,17620.72,19298.89,2400],["2017-11-24",18639.61,19179.02,18639.61,19179.02,7100],["2017-11-27",18399.87,18399.87,18399.87,18399.87,7700],["2017-11-28",18579.68,18579.68,18579.68,18579.68,253],["2017-11-29",18639.61,18639.61,18339.94,18339.94,9700],["2017-11-30",18100.2,18579.68,18100.2,18579.68,6700],["2017-12-01",18339.94,20377.71,18339.94,20377.71,25200],["2017-12-04",18699.54,18699.54,18639.61,18639.61,11200],["2017-12-05",18639.61,18639.61,18519.74,18519.74,1900],["2017-12-06",19778.36,21036.99,19778.36,20078.04,21000],["2017-12-07",20692.04,21000.88,20692.04,20692.04,44900],["2017-12-08",19827.3,20939.11,19147.86,20939.11,13340],["2017-12-11",19209.63,19271.4,19209.63,19271.4,5420],["2017-12-12",19209.63,19394.93,19209.63,19394.93,1700],["2017-12-13",19580.23,22112.69,19580.23,22112.69,84200],["2017-12-14",20383.21,21618.55,20383.21,20444.97,8917],["2017-12-15",19580.23,19580.23,19580.23,19580.23,3000],["2017-12-18",19518.46,19765.53,19518.46,19765.53,7300],["2017-12-19",19642.0,19765.53,19271.4,19765.53,4200],["2017-12-20",19518.46,19765.53,19518.46,19765.53,5000],["2017-12-21",19765.53,20074.37,19518.46,20074.37,6800],["2017-12-22",19518.46,19765.53,19518.46,19765.53,1500],["2017-12-25",19580.23,19765.53,19580.23,19765.53,2700],["2017-12-26",19580.23,19765.53,19580.23,19765.53,2600],["2017-12-27",18530.19,20074.37,18530.19,19703.77,8700],["2017-12-28",19518.46,19580.23,19518.46,19580.23,1100],["2017-12-29",19518.46,19580.23,19518.46,19518.46,5100],["2018-01-02",19518.46,19765.53,19209.63,19765.53,21430],["2018-01-03",19518.46,19580.23,19518.46,19580.23,2200],["2018-01-04",19580.23,19580.23,19580.23,19580.23,100],["2018-01-05",19147.86,19147.86,19147.86,19147.86,200],["2018-01-08",19147.86,19765.53,19147.86,19580.23,6020],["2018-01-09",19209.63,19765.53,19209.63,19456.7,8300],["2018-01-10",19456.7,19765.53,19456.7,19765.53,5200],["2018-01-11",19518.46,19765.53,19518.46,19518.46,16300],["2018-01-12",19518.46,19765.53,19518.46,19580.23,8300],["2018-01-15",19518.46,19889.07,19518.46,19889.07,13623],["2018-01-16",19642.0,19765.53,19642.0,19765.53,3080],["2018-01-17",19765.53,19765.53,19518.46,19518.46,17500],["2018-01-18",19456.7,19950.84,19456.7,19642.0,30330],["2018-01-19",19703.77,20074.37,17294.84,19456.7,26700],["2018-01-22",19518.46,19765.53,18591.96,18591.96,6900],["2018-01-23",18653.72,19765.53,18653.72,19147.86,18100],["2018-01-24",18839.02,19765.53,17294.84,18839.02,29200],["2018-01-25",18530.19,19765.53,17974.28,18900.79,21700],["2018-01-26",19024.33,19765.53,19024.33,19147.86,12420],["2018-01-29",19271.4,21618.55,18591.96,19518.46,28700],["2018-01-30",18839.02,18900.79,18839.02,18900.79,15100],["2018-01-31",18900.79,18900.79,18591.96,18591.96,15100],["2018-02-01",18036.05,19456.7,18036.05,18900.79,13600],["2018-02-02",16368.33,16368.33,16368.33,16368.33,300],["2018-02-05",16677.17,18777.26,16677.17,18777.26,1300],["2018-02-06",18530.19,18839.02,17912.52,17912.52,14600],["2018-02-07",18530.19,18530.19,18530.19,18530.19,700],["2018-02-08",18839.02,19394.93,18839.02,19394.93,11200],["2018-02-09",19456.7,19456.7,19456.7,19456.7,500],["2018-02-12",19456.7,19456.7,19456.7,19456.7,0],["2018-02-13",19456.7,21556.79,19456.7,20383.21,3300],["2018-02-21",19765.53,21000.88,19765.53,21000.88,10100],["2018-02-22",19765.53,21000.88,18036.05,21000.88,19400],["2018-02-23",19765.53,21000.88,19580.23,21000.88,10100],["2018-02-26",19765.53,20074.37,19765.53,19827.3,3800],["2018-02-27",20383.21,20692.04,19889.07,20692.04,2100],["2018-02-28",19889.07,19889.07,19889.07,19889.07,200],["2018-03-01",18283.12,20692.04,18283.12,18591.96,30100],["2018-03-02",19580.23,19580.23,19580.23,19580.23,2000],["2018-03-05",20383.21,21000.88,19642.0,20692.04,77940],["2018-03-06",19765.53,20939.11,18653.72,20383.21,93700],["2018-03-07",20939.11,20939.11,20939.11,20939.11,10000],["2018-03-08",19765.53,19765.53,19765.53,19765.53,200],["2018-03-09",19147.86,20939.11,19147.86,20136.14,13400],["2018-03-12",19889.07,20939.11,19889.07,20939.11,27900],["2018-03-13",20939.11,20939.11,20444.97,20444.97,21700],["2018-03-14",19147.86,19147.86,19147.86,19147.86,100],["2018-03-15",18839.02,20753.81,18839.02,19950.84,8700],["2018-03-16",19209.63,19209.63,19209.63,19209.63,1000],["2018-03-19",19271.4,19456.7,19271.4,19456.7,3000],["2018-03-20",19518.46,21124.41,19518.46,20939.11,13400],["2018-03-21",21000.88,22853.9,21000.88,22853.9,110020],["2018-03-22",20074.37,20383.21,20074.37,20383.21,12300],["2018-03-23",19703.77,22792.13,19703.77,21062.65,1400],["2018-03-26",20383.21,22483.3,20383.21,22483.3,26490],["2018-03-27",20383.21,22483.3,19147.86,20692.04,14200],["2018-03-28",21309.72,21309.72,19518.46,19518.46,107100],["2018-03-29",19950.84,22606.83,18900.79,21618.55,56200],["2018-03-30",23780.41,23780.41,21000.88,21618.55,3261500],["2018-04-02",20444.97,22853.9,20444.97,22236.23,2400],["2018-04-03",21680.32,22050.92,21618.55,22050.92,5700],["2018-04-04",21000.88,21927.39,21000.88,21927.39,8400],["2018-04-05",21927.39,21927.39,21680.32,21680.32,7200],["2018-04-06",21495.02,21803.85,21495.02,21803.85,3000],["2018-04-09",21124.41,21309.72,21124.41,21309.72,9600],["2018-04-10",21062.65,21062.65,21062.65,21062.65,3500],["2018-04-11",21186.18,21680.32,21062.65,21247.95,16000],["2018-04-12",21247.95,21247.95,21247.95,21247.95,200],["2018-04-13",21062.65,21124.41,21062.65,21124.41,5200],["2018-04-16",21000.88,21124.41,21000.88,21124.41,2200],["2018-04-17",21000.88,21000.88,21000.88,21000.88,300],["2018-04-18",21000.88,21618.55,21000.88,21618.55,6500],["2018-04-19",21556.79,21556.79,21124.41,21186.18,18800],["2018-04-20",21247.95,21309.72,21247.95,21309.72,15670],["2018-04-23",21309.72,21309.72,21309.72,21309.72,47690],["2018-04-24",21000.88,21927.39,21000.88,21927.39,48800],["2018-04-26",20444.97,20444.97,20444.97,20444.97,11090],["2018-04-27",20506.74,21618.55,20506.74,21309.72,26900],["2018-05-02",20692.04,20815.58,20692.04,20753.81,6700],["2018-05-03",20568.51,20877.35,20568.51,20877.35,255578],["2018-05-04",20692.04,21309.72,20630.28,20877.35,4300],["2018-05-07",20753.81,20877.35,20753.81,20877.35,8501],["2018-05-08",20630.28,21062.65,20630.28,21062.65,7000],["2018-05-09",20630.28,20630.28,20630.28,20630.28,300],["2018-05-10",20568.51,20568.51,20568.51,20568.51,200],["2018-05-11",20568.51,20568.51,20568.51,20568.51,1200],["2018-05-14",19271.4,20383.21,19271.4,20383.21,900],["2018-05-15",19518.46,21309.72,19518.46,21186.18,20100],["2018-05-16",20383.21,20753.81,20383.21,20753.81,200],["2018-05-17",20568.51,20568.51,20568.51,20568.51,100],["2018-05-18",20568.51,20568.51,20568.51,20568.51,200],["2018-05-21",19765.53,19765.53,19765.53,19765.53,200],["2018-05-22",19765.53,19889.07,19147.86,19765.53,17900],["2018-05-23",19333.16,21309.72,19333.16,21309.72,56479],["2018-05-24",20012.6,20012.6,20012.6,20012.6,200],["2018-05-25",20012.6,20074.37,20012.6,20074.37,1100],["2018-05-28",19518.46,19642.0,19518.46,19642.0,1500],["2018-05-29",19580.23,19580.23,19580.23,19580.23,0],["2018-05-30",19580.23,19580.23,19580.23,19580.23,300],["2018-05-31",19209.63,19765.53,19209.63,19765.53,700],["2018-06-01",19518.46,19518.46,19518.46,19518.46,500],["2018-06-04",19518.46,19518.46,19518.46,19518.46,0],["2018-06-05",19765.53,19765.53,19765.53,19765.53,200],["2018-06-06",19642.0,19642.0,19642.0,19642.0,100],["2018-06-07",19642.0,19642.0,19642.0,19642.0,0],["2018-06-08",19765.53,19765.53,19765.53,19765.53,1700],["2018-06-11",19765.53,19765.53,19765.53,19765.53,1420],["2018-06-12",19765.53,19765.53,19765.53,19765.53,500],["2018-06-13",18900.79,18900.79,18900.79,18900.79,300],["2018-06-14",21618.55,21618.55,21618.55,21618.55,100],["2018-06-15",21309.72,21309.72,20383.21,20383.21,3900],["2018-06-18",19209.63,21000.88,19209.63,20939.11,500],["2018-06-19",19703.77,19703.77,19703.77,19703.77,1000],["2018-06-20",19703.77,19703.77,19703.77,19703.77,0],["2018-06-21",21042.86,21042.86,21042.86,21042.86,100],["2018-06-22",23784.81,23784.81,23784.81,23784.81,100],["2018-06-25",20405.2,22318.18,20405.2,20405.2,2600],["2018-06-26",21680.52,21680.52,21680.52,21680.52,100],["2018-06-27",21680.52,21680.52,21042.86,21042.86,3100],["2018-06-28",21680.52,21680.52,21680.52,21680.52,100],["2018-06-29",19831.3,21042.86,19831.3,21042.86,200],["2018-07-02",21042.86,21042.86,19767.53,19895.07,31352],["2018-07-03",21234.16,21234.16,21234.16,21234.16,175300],["2018-07-04",19831.3,20979.09,19831.3,20979.09,10400],["2018-07-05",20724.03,20724.03,20724.03,20724.03,200],["2018-07-06",20724.03,20724.03,20724.03,20724.03,0],["2018-07-09",19576.23,20724.03,19576.23,20596.49,245400],["2018-07-10",19512.47,20341.43,19512.47,20086.36,1100],["2018-07-11",19767.53,19767.53,19767.53,19767.53,151660],["2018-07-12",19767.53,19767.53,19767.53,19767.53,1000],["2018-07-13",20724.03,20724.03,20724.03,20724.03,100],["2018-07-16",18874.81,20724.03,18874.81,20724.03,300],["2018-07-17",20086.36,20086.36,20086.36,20086.36,0],["2018-07-18",18874.81,18874.81,18874.81,18874.81,200],["2018-07-19",19129.87,19129.87,19129.87,19129.87,7190],["2018-07-20",18173.38,18173.38,18173.38,18173.38,300],["2018-07-23",18173.38,18173.38,18173.38,18173.38,0],["2018-07-24",16834.29,17025.58,16834.29,17025.58,9300],["2018-07-25",19066.1,19448.7,17216.88,19448.7,12100],["2018-07-26",21680.52,21680.52,21680.52,21680.52,100],["2018-07-27",18938.57,18938.57,18938.57,18938.57,300],["2018-07-30",20724.03,20724.03,20724.03,20724.03,100],["2018-07-31",17982.08,18237.14,17982.08,18237.14,400],["2018-08-01",17471.95,19129.87,17471.95,19129.87,4800],["2018-08-02",19448.7,19640.0,19448.7,19640.0,2100],["2018-08-03",19448.7,19640.0,19448.7,19640.0,1000],["2018-08-06",19576.23,19576.23,19576.23,19576.23,0],["2018-08-07",19576.23,19576.23,19576.23,19576.23,0],["2018-08-08",18109.61,18109.61,18109.61,18109.61,200],["2018-08-09",18109.61,18109.61,18109.61,18109.61,0],["2018-08-10",18811.04,20405.2,18811.04,20405.2,200],["2018-08-13",19129.87,19129.87,19129.87,19129.87,1000],["2018-08-14",19129.87,19129.87,19129.87,19129.87,700],["2018-08-15",19129.87,19129.87,19129.87,19129.87,0],["2018-08-16",18555.97,18683.51,18555.97,18683.51,300],["2018-08-17",18619.74,18619.74,18619.74,18619.74,0],["2018-08-20",18811.04,18811.04,18811.04,18811.04,100],["2018-08-21",19576.23,19576.23,19448.7,19448.7,2600],["2018-08-22",19767.53,19767.53,19767.53,19767.53,100],["2018-08-23",19448.7,19448.7,19448.7,19448.7,1300],["2018-08-24",19448.7,19448.7,19448.7,19448.7,1800],["2018-08-27",18428.44,18428.44,18428.44,18428.44,200],["2018-08-28",17535.71,17854.55,17535.71,17854.55,20510],["2018-08-29",19767.53,19767.53,19767.53,19767.53,100],["2018-08-30",19767.53,19767.53,19767.53,19767.53,0],["2018-08-31",19767.53,19767.53,19767.53,19767.53,0],["2018-09-04",18555.97,18811.04,18555.97,18811.04,9200],["2018-09-05",17599.48,19129.87,17599.48,19129.87,300],["2018-09-06",18874.81,18874.81,18874.81,18874.81,300],["2018-09-07",19066.1,19066.1,19066.1,19066.1,200],["2018-09-10",19066.1,19066.1,19066.1,19066.1,0],["2018-09-11",19002.34,19129.87,19002.34,19129.87,1300],["2018-09-12",19767.53,19767.53,19767.53,19767.53,200],["2018-09-13",18492.21,18492.21,18492.21,18492.21,500],["2018-09-14",17854.55,17854.55,16642.99,16642.99,200],["2018-09-17",19129.87,19129.87,19129.87,19129.87,10180],["2018-09-18",18492.21,18492.21,18492.21,18492.21,1200],["2018-09-19",18045.84,18045.84,18045.84,18045.84,100],["2018-09-20",18045.84,18045.84,18045.84,18045.84,0],["2018-09-21",18045.84,18045.84,18045.84,18045.84,0],["2018-09-24",17280.65,18109.61,17280.65,18045.84,800],["2018-09-25",17854.55,17854.55,17854.55,17854.55,500],["2018-09-26",17854.55,17854.55,17854.55,17854.55,200],["2018-09-27",17854.55,17854.55,17854.55,17854.55,300],["2018-09-28",17599.48,17854.55,17599.48,17854.55,1200],["2018-10-01",17854.55,17854.55,17854.55,17854.55,2000],["2018-10-02",17854.55,17854.55,17854.55,17854.55,0],["2018-10-03",17918.31,18045.84,17854.55,17854.55,3600],["2018-10-04",17918.31,17918.31,17918.31,17918.31,1000],["2018-10-05",17918.31,17918.31,17854.55,17918.31,1900],["2018-10-08",17918.31,17918.31,17854.55,17854.55,2100],["2018-10-09",18492.21,18492.21,18492.21,18492.21,300],["2018-10-10",18492.21,18492.21,18492.21,18492.21,0],["2018-10-11",17535.71,17535.71,17535.71,17535.71,100],["2018-10-12",18492.21,18492.21,18492.21,18492.21,100],["2018-10-15",18492.21,18492.21,18492.21,18492.21,5374],["2018-10-16",18492.21,18492.21,18492.21,18492.21,8330],["2018-10-17",19767.53,19767.53,19767.53,19767.53,100],["2018-10-18",19767.53,19767.53,19767.53,19767.53,0],["2018-10-19",19767.53,19767.53,19767.53,19767.53,0],["2018-10-22",19767.53,19767.53,19767.53,19767.53,15966],["2018-10-23",19767.53,19767.53,19767.53,19767.53,0],["2018-10-24",18492.21,18492.21,18492.21,18492.21,331500],["2018-10-25",18492.21,18492.21,18492.21,18492.21,0],["2018-10-26",18492.21,18492.21,18492.21,18492.21,0],["2018-10-29",19767.53,19767.53,19767.53,19767.53,200100],["2018-10-30",19767.53,19767.53,19767.53,19767.53,0],["2018-10-31",19767.53,19767.53,19767.53,19767.53,0],["2018-11-01",18492.21,18492.21,18492.21,18492.21,22540],["2018-11-02",18492.21,18492.21,18492.21,18492.21,0],["2018-11-05",18492.21,18492.21,18492.21,18492.21,0],["2018-11-06",18492.21,18492.21,18492.21,18492.21,0],["2018-11-07",18492.21,18492.21,18492.21,18492.21,500],["2018-11-08",18492.21,18492.21,18492.21,18492.21,0],["2018-11-09",18492.21,18492.21,18173.38,18173.38,2600],["2018-11-12",19321.17,19321.17,19321.17,19321.17,100],["2018-11-13",18173.38,18173.38,18173.38,18173.38,1000],["2018-11-14",18173.38,18173.38,18173.38,18173.38,0],["2018-11-15",18173.38,18173.38,18173.38,18173.38,1000],["2018-11-16",18173.38,18173.38,18173.38,18173.38,0],["2018-11-19",18173.38,18173.38,18173.38,18173.38,0],["2018-11-20",18173.38,18173.38,18173.38,18173.38,0],["2018-11-21",18173.38,18173.38,18173.38,18173.38,0],["2018-11-22",18173.38,18173.38,18173.38,18173.38,0],["2018-11-23",18173.38,18173.38,18173.38,18173.38,0],["2018-11-26",18173.38,18173.38,17918.31,17918.31,1400],["2018-11-27",18109.61,18109.61,18109.61,18109.61,0],["2018-11-28",18109.61,18109.61,18109.61,18109.61,0],["2018-11-29",18173.38,18173.38,18173.38,18173.38,1300],["2018-11-30",18109.61,18109.61,18109.61,18109.61,900],["2018-12-03",18109.61,18109.61,18109.61,18109.61,0],["2018-12-04",18109.61,18109.61,18109.61,18109.61,0],["2018-12-05",18109.61,18109.61,18109.61,18109.61,0],["2018-12-06",18109.61,18109.61,18109.61,18109.61,100],["2018-12-07",18109.61,18109.61,18109.61,18109.61,0],["2018-12-10",18109.61,18109.61,18109.61,18109.61,0],["2018-12-11",18045.84,18045.84,17535.71,17535.71,300],["2018-12-12",17854.55,17854.55,17854.55,17854.55,700],["2018-12-13",17535.71,17535.71,17535.71,17535.71,2500],["2018-12-14",17535.71,17535.71,17535.71,17535.71,0],["2018-12-17",17535.71,17535.71,17535.71,17535.71,0],["2018-12-18",17535.71,17535.71,17535.71,17535.71,500],["2018-12-19",17535.71,17535.71,17535.71,17535.71,3500],["2018-12-20",17535.71,17535.71,17535.71,17535.71,0],["2018-12-21",17535.71,17535.71,17535.71,17535.71,0],["2018-12-24",17535.71,17535.71,17535.71,17535.71,0],["2018-12-25",17535.71,17535.71,17535.71,17535.71,0],["2018-12-26",17535.71,17535.71,17535.71,17535.71,0],["2018-12-27",17535.71,17535.71,17535.71,17535.71,0],["2018-12-28",17535.71,17535.71,17535.71,17535.71,0],["2019-01-02",17866.58,17866.58,17866.58,17866.58,300],["2019-01-03",17866.58,17866.58,17866.58,17866.58,0],["2019-01-04",17866.58,17866.58,17866.58,17866.58,0],["2019-01-07",20513.48,20513.48,20513.48,20513.48,100],["2019-01-08",22366.31,22366.31,22366.31,22366.31,100],["2019-01-09",22366.31,22366.31,22366.31,22366.31,0],["2019-01-10",22366.31,22366.31,22366.31,22366.31,0],["2019-01-11",22366.31,22366.31,22366.31,22366.31,0],["2019-01-14",19057.68,19057.68,19057.68,19057.68,200],["2019-01-15",16675.47,21770.76,16675.47,21770.76,400],["2019-01-16",19256.2,19256.2,19256.2,19256.2,0],["2019-01-17",19256.2,19256.2,19256.2,19256.2,0],["2019-01-18",19256.2,19256.2,19256.2,19256.2,0],["2019-01-21",17072.51,17072.51,17072.51,17072.51,200],["2019-01-22",17072.51,17072.51,17072.51,17072.51,0],["2019-01-23",17072.51,17072.51,17072.51,17072.51,0],["2019-01-24",17072.51,17072.51,17072.51,17072.51,0],["2019-01-25",17072.51,17072.51,17072.51,17072.51,0],["2019-01-28",19454.72,19454.72,19454.72,19454.72,100],["2019-01-29",19454.72,19454.72,19454.72,19454.72,0],["2019-01-30",19454.72,19454.72,19454.72,19454.72,0],["2019-01-31",19454.72,19454.72,19454.72,19454.72,0],["2019-02-01",16543.13,22233.96,16543.13,22233.96,200],["2019-02-11",19388.55,19388.55,19388.55,19388.55,0],["2019-02-12",19190.03,19190.03,19190.03,19190.03,100],["2019-02-13",16609.3,16609.3,16609.3,16609.3,200],["2019-02-14",16609.3,16609.3,16609.3,16609.3,0],["2019-02-15",19057.68,19057.68,19057.68,19057.68,100],["2019-02-18",21770.76,21770.76,21770.76,21770.76,100],["2019-02-19",21770.76,21770.76,21770.76,21770.76,0],["2019-02-20",18528.3,18528.3,18528.3,18528.3,1000],["2019-02-21",20778.17,20778.17,20778.17,20778.17,100],["2019-02-22",20778.17,20778.17,20778.17,20778.17,0],["2019-02-25",20778.17,20778.17,20778.17,20778.17,0],["2019-02-26",20778.17,20778.17,20778.17,20778.17,0],["2019-02-27",20447.31,20447.31,20447.31,20447.31,18500],["2019-02-28",20447.31,20447.31,20447.31,20447.31,0],["2019-03-01",20447.31,20447.31,20447.31,20447.31,0],["2019-03-04",17535.71,17535.71,17535.71,17535.71,500],["2019-03-05",17535.71,17535.71,17535.71,17535.71,0],["2019-03-06",15219.68,20050.27,15219.68,20050.27,1000],["2019-03-07",16476.95,16476.95,16476.95,16476.95,200],["2019-03-08",17204.85,17204.85,17204.85,17204.85,1000],["2019-03-11",17204.85,17204.85,17204.85,17204.85,0],["2019-03-12",19785.58,19785.58,19785.58,19785.58,100],["2019-03-13",17866.58,17866.58,17866.58,17866.58,800],["2019-03-14",17866.58,17866.58,17866.58,17866.58,0],["2019-03-15",18528.3,18528.3,18528.3,18528.3,100],["2019-03-18",18528.3,18528.3,18528.3,18528.3,0],["2019-03-19",18528.3,18528.3,18528.3,18528.3,0],["2019-03-20",18528.3,18528.3,18528.3,18528.3,0],["2019-03-21",18528.3,18528.3,18528.3,18528.3,0],["2019-03-22",18528.3,18528.3,18528.3,18528.3,0],["2019-03-25",18528.3,18528.3,18528.3,18528.3,0],["2019-03-26",18528.3,18528.3,18528.3,18528.3,0],["2019-03-27",18528.3,18528.3,18528.3,18528.3,0],["2019-03-28",18528.3,18528.3,18528.3,18528.3,0],["2019-03-29",16873.99,16873.99,16873.99,16873.99,6300],["2019-04-01",16873.99,16873.99,16873.99,16873.99,0],["2019-04-02",16873.99,16873.99,16873.99,16873.99,0],["2019-04-03",16873.99,16873.99,16873.99,16873.99,0],["2019-04-04",16873.99,16873.99,16873.99,16873.99,0],["2019-04-05",16609.3,16609.3,16543.13,16543.13,2200],["2019-04-08",16543.13,16543.13,16543.13,16543.13,0],["2019-04-09",16543.13,16543.13,16543.13,16543.13,0],["2019-04-10",16543.13,16543.13,16543.13,16543.13,0],["2019-04-11",17535.71,18197.44,17535.71,17998.92,6300],["2019-04-12",18197.44,18197.44,18197.44,18197.44,100],["2019-04-16",18197.44,18197.44,18197.44,18197.44,700],["2019-04-17",18263.61,18263.61,18263.61,18263.61,19900],["2019-04-18",18263.61,18263.61,16609.3,16609.3,3800],["2019-04-19",17866.58,17866.58,17866.58,17866.58,200],["2019-04-22",17866.58,17932.75,17866.58,17932.75,1000],["2019-04-23",17932.75,17932.75,17932.75,17932.75,0],["2019-04-24",17932.75,17932.75,17932.75,17932.75,0],["2019-04-25",17932.75,17932.75,17932.75,17932.75,0],["2019-04-26",17932.75,17932.75,17932.75,17932.75,0],["2019-05-02",17998.92,20513.48,16741.64,20513.48,1100],["2019-05-03",19917.93,19917.93,19917.93,19917.93,0],["2019-05-06",19917.93,19917.93,19917.93,19917.93,0],["2019-05-07",21373.72,21373.72,21373.72,21373.72,6300],["2019-05-08",21373.72,21373.72,21373.72,21373.72,0],["2019-05-09",21373.72,21373.72,21373.72,21373.72,0],["2019-05-10",21373.72,21373.72,21373.72,21373.72,0],["2019-05-13",21373.72,21373.72,21373.72,21373.72,0],["2019-05-14",20513.48,20513.48,20314.96,20314.96,9500],["2019-05-15",20381.13,20381.13,20381.13,20381.13,0],["2019-05-16",20381.13,20381.13,20381.13,20381.13,0],["2019-05-17",20381.13,20381.13,20381.13,20381.13,0],["2019-05-20",20381.13,20381.13,20381.13,20381.13,0],["2019-05-21",20381.13,20381.13,20381.13,20381.13,0],["2019-05-22",20381.13,20381.13,20381.13,20381.13,0],["2019-05-23",19123.86,19123.86,19123.86,19123.86,100],["2019-05-24",19123.86,19123.86,19123.86,19123.86,0],["2019-05-27",20447.31,20447.31,20447.31,20447.31,100],["2019-05-28",20447.31,20447.31,20447.31,20447.31,0],["2019-05-29",20447.31,20447.31,20447.31,20447.31,0],["2019-05-30",20447.31,20447.31,20447.31,20447.31,0],["2019-05-31",17403.37,17403.37,17403.37,17403.37,200],["2019-06-03",17403.37,17403.37,17403.37,17403.37,0],["2019-06-04",17403.37,17403.37,17204.85,17204.85,600],["2019-06-05",17271.02,17271.02,17271.02,17271.02,0],["2019-06-06",17072.51,17204.85,17072.51,17138.68,26300],["2019-06-07",17204.85,17204.85,17204.85,17204.85,2300],["2019-06-10",17204.85,17204.85,17204.85,17204.85,200],["2019-06-11",17403.37,17469.54,17403.37,17469.54,2000],["2019-06-12",17469.54,17469.54,17469.54,17469.54,0],["2019-06-13",15285.85,15285.85,15285.85,15285.85,2000],["2019-06-14",17469.54,17469.54,17469.54,17469.54,100],["2019-06-17",15616.71,15616.71,15616.71,15616.71,100],["2019-06-18",15616.71,15616.71,15616.71,15616.71,0],["2019-06-19",15616.71,15616.71,15616.71,15616.71,0],["2019-06-20",17800.4,17800.4,17800.4,17800.4,100],["2019-06-21",17800.4,17800.4,17800.4,17800.4,0],["2019-06-24",17800.4,17800.4,17800.4,17800.4,0],["2019-06-25",19851.75,19851.75,19851.75,19851.75,100],["2019-06-26",19851.75,19851.75,19851.75,19851.75,0],["2019-06-27",19851.75,19851.75,19851.75,19851.75,0],["2019-06-28",21770.76,21770.76,21770.76,21770.76,100],["2019-07-01",21770.76,21770.76,21770.76,21770.76,0],["2019-07-02",21770.76,21770.76,21770.76,21770.76,0],["2019-07-03",21770.76,21770.76,21770.76,21770.76,0],["2019-07-04",21770.76,21770.76,21770.76,21770.76,0],["2019-07-05",21770.76,21770.76,21770.76,21770.76,0],["2019-07-08",21770.76,21770.76,21770.76,21770.76,0],["2019-07-09",18528.3,18528.3,18528.3,18528.3,100],["2019-07-10",15947.57,19785.58,15947.57,19785.58,400],["2019-07-11",16940.16,16940.16,16940.16,16940.16,0],["2019-07-12",16940.16,16940.16,16940.16,16940.16,0],["2019-07-15",16940.16,16940.16,16940.16,16940.16,0],["2019-07-16",16940.16,16940.16,16940.16,16940.16,0],["2019-07-17",14491.78,18395.96,14491.78,16543.13,400],["2019-07-18",16940.16,16940.16,16940.16,16940.16,0],["2019-07-19",19419.21,19419.21,16526.99,16940.16,3100],["2019-07-22",16871.3,16871.3,16871.3,16871.3,0],["2019-07-23",18179.69,18248.55,18179.69,18248.55,500],["2019-07-24",20658.73,20658.73,20658.73,20658.73,100],["2019-07-25",20658.73,20658.73,20658.73,20658.73,0],["2019-07-26",20658.73,20658.73,20658.73,20658.73,0],["2019-07-29",20658.73,20658.73,20658.73,20658.73,0],["2019-07-30",20658.73,20658.73,20658.73,20658.73,0],["2019-07-31",20658.73,20658.73,20658.73,20658.73,0],["2019-08-01",20658.73,20658.73,20658.73,20658.73,0],["2019-08-02",20658.73,20658.73,20658.73,20658.73,0],["2019-08-05",18248.55,18248.55,18248.55,18248.55,1000],["2019-08-06",18248.55,18248.55,18248.55,18248.55,0],["2019-08-07",18248.55,18248.55,18248.55,18248.55,2000],["2019-08-08",18248.55,18248.55,18248.55,18248.55,0],["2019-08-09",18248.55,18248.55,18248.55,18248.55,0],["2019-08-12",20796.46,20796.46,20658.73,20658.73,300],["2019-08-13",20727.6,20727.6,20727.6,20727.6,0],["2019-08-14",20727.6,20727.6,20727.6,20727.6,0],["2019-08-15",20314.42,20314.42,20314.42,20314.42,100],["2019-08-16",20314.42,20314.42,20314.42,20314.42,0],["2019-08-19",20314.42,20314.42,20314.42,20314.42,0],["2019-08-20",20314.42,20314.42,20314.42,20314.42,0],["2019-08-21",18248.55,18248.55,18248.55,18248.55,3300],["2019-08-22",18179.69,18179.69,18110.82,18110.82,700],["2019-08-23",16595.85,18110.82,16595.85,18041.96,3600],["2019-08-26",18110.82,18110.82,18110.82,18110.82,1200],["2019-08-27",18179.69,18592.86,18179.69,18592.86,1100],["2019-08-28",17904.24,17904.24,17904.24,17904.24,100],["2019-08-29",18110.82,18248.55,18110.82,18248.55,1700],["2019-08-30",17766.51,17766.51,17766.51,17766.51,100],["2019-09-03",17766.51,17766.51,17766.51,17766.51,0],["2019-09-04",17973.1,18041.96,17973.1,18041.96,5300],["2019-09-05",17904.24,17904.24,17904.24,17904.24,100],["2019-09-06",17215.61,17215.61,17215.61,17215.61,100],["2019-09-09",17628.79,17904.24,17628.79,17904.24,1500],["2019-09-10",17973.1,17973.1,17973.1,17973.1,6600],["2019-09-11",17973.1,17973.1,17973.1,17973.1,0],["2019-09-12",17973.1,17973.1,17973.1,17973.1,0],["2019-09-13",17559.92,17973.1,17559.92,17973.1,2900],["2019-09-16",17628.79,17973.1,17628.79,17973.1,2200],["2019-09-17",17973.1,17973.1,17973.1,17973.1,1200],["2019-09-18",17973.1,18041.96,17973.1,18041.96,600],["2019-09-19",17697.65,18110.82,17697.65,18110.82,6100],["2019-09-20",18041.96,18041.96,18041.96,18041.96,200],["2019-09-23",18110.82,18455.14,18110.82,18455.14,3300],["2019-09-24",19074.9,19970.11,19074.9,19832.39,24100],["2019-09-25",19901.25,19901.25,19901.25,19901.25,0],["2019-09-26",19901.25,19901.25,19901.25,19901.25,0],["2019-09-27",16940.16,17215.61,16940.16,17215.61,200],["2019-09-30",17077.89,17077.89,17077.89,17077.89,0],["2019-10-01",16871.3,16871.3,16871.3,16871.3,700],["2019-10-02",16871.3,16871.3,16871.3,16871.3,0],["2019-10-03",16182.68,16182.68,16182.68,16182.68,100],["2019-10-04",16526.99,17904.24,16526.99,17904.24,3900],["2019-10-07",17904.24,17904.24,17904.24,17904.24,1000],["2019-10-08",17904.24,17904.24,17904.24,17904.24,600],["2019-10-09",17904.24,17904.24,17904.24,17904.24,1000],["2019-10-10",17904.24,17904.24,17904.24,17904.24,0],["2019-10-11",17904.24,17904.24,17904.24,17904.24,2000],["2019-10-14",17904.24,17904.24,17904.24,17904.24,2100],["2019-10-15",17904.24,17904.24,17904.24,17904.24,3100],["2019-10-16",16526.99,16595.85,16526.99,16595.85,600],["2019-10-17",16595.85,16595.85,16595.85,16595.85,0],["2019-10-18",16595.85,16595.85,16595.85,16595.85,0],["2019-10-21",16182.68,16871.3,16182.68,16871.3,8700],["2019-10-22",16733.57,16733.57,16733.57,16733.57,100],["2019-10-23",17215.61,17215.61,17215.61,17215.61,600],["2019-10-24",17215.61,17215.61,17215.61,17215.61,700],["2019-10-25",17215.61,17215.61,17215.61,17215.61,0],["2019-10-28",17904.24,17904.24,17904.24,17904.24,300],["2019-10-29",16526.99,17904.24,16526.99,17904.24,400],["2019-10-30",17215.61,17215.61,17215.61,17215.61,0],["2019-10-31",18455.14,18455.14,18455.14,18455.14,100],["2019-11-01",18455.14,18455.14,18455.14,18455.14,0],["2019-11-04",17353.34,17353.34,17284.47,17284.47,200],["2019-11-05",17215.61,17215.61,17215.61,17215.61,700],["2019-11-06",17215.61,17215.61,17215.61,17215.61,0],["2019-11-07",17766.51,17766.51,17766.51,17766.51,100],["2019-11-08",17766.51,17766.51,17766.51,17766.51,0],["2019-11-11",17284.47,17284.47,17284.47,17284.47,200],["2019-11-12",17904.24,17904.24,16871.3,16871.3,300],["2019-11-13",17215.61,17215.61,17215.61,17215.61,0],["2019-11-14",16733.57,16733.57,16733.57,16733.57,200],["2019-11-15",16802.44,16802.44,16802.44,16802.44,200],["2019-11-18",16871.3,16871.3,16871.3,16871.3,200],["2019-11-19",19350.35,19350.35,16664.71,16664.71,200],["2019-11-20",15907.23,16182.68,15907.23,16044.95,2100],["2019-11-21",17835.37,17835.37,17835.37,17835.37,100],["2019-11-22",17835.37,17835.37,17835.37,17835.37,0],["2019-11-25",17215.61,17215.61,17215.61,17215.61,500],["2019-11-26",19694.66,19694.66,19694.66,19694.66,100],["2019-11-27",19694.66,19694.66,19694.66,19694.66,0],["2019-11-28",17009.02,17077.89,16802.44,16802.44,1200],["2019-11-29",16940.16,17215.61,16940.16,17215.61,1000],["2019-12-02",16526.99,16526.99,16526.99,16526.99,1000],["2019-12-03",17009.02,17009.02,17009.02,17009.02,100],["2019-12-04",16113.81,16113.81,16113.81,16113.81,7830],["2019-12-05",16526.99,16526.99,16526.99,16526.99,200],["2019-12-06",18937.17,18937.17,18937.17,18937.17,100],["2019-12-09",18937.17,18937.17,18937.17,18937.17,0],["2019-12-10",18937.17,18937.17,18937.17,18937.17,0],["2019-12-11",21760.53,21760.53,21760.53,21760.53,100],["2019-12-12",21760.53,21760.53,21760.53,21760.53,0],["2019-12-13",21760.53,21760.53,21760.53,21760.53,0],["2019-12-16",21760.53,21760.53,21760.53,21760.53,0],["2019-12-17",21760.53,21760.53,21760.53,21760.53,0],["2019-12-18",18524.0,18524.0,18524.0,18524.0,200],["2019-12-19",18524.0,18524.0,18524.0,18524.0,0],["2019-12-20",21209.63,21209.63,17904.24,17904.24,200],["2019-12-23",16664.71,16664.71,16664.71,16664.71,600],["2019-12-24",19143.76,19143.76,15838.36,15838.36,900],["2019-12-25",16871.3,16871.3,16871.3,16871.3,400],["2019-12-26",16871.3,16871.3,16871.3,16871.3,0],["2019-12-27",16595.85,16871.3,16595.85,16871.3,600],["2019-12-30",16871.3,16871.3,16871.3,16871.3,200],["2019-12-31",14392.25,18110.82,14392.25,18110.82,600],["2020-01-02",17491.06,17491.06,17491.06,17491.06,0],["2020-01-03",17491.06,17491.06,17491.06,17491.06,0],["2020-01-06",17491.06,17491.06,17491.06,17491.06,0],["2020-01-07",14874.29,14874.29,14874.29,14874.29,100],["2020-01-08",15149.74,15149.74,15149.74,15149.74,500],["2020-01-09",15149.74,15149.74,15149.74,15149.74,0],["2020-01-10",13152.73,15838.36,13152.73,15838.36,600],["2020-01-13",15425.19,15425.19,15425.19,15425.19,500],["2020-01-14",17077.89,17077.89,16733.57,16871.3,6300],["2020-01-15",16526.99,16526.99,16526.99,16526.99,100],["2020-01-16",16526.99,16526.99,16526.99,16526.99,0],["2020-01-17",16526.99,16526.99,16526.99,16526.99,0],["2020-01-20",19006.04,19006.04,19006.04,19006.04,100],["2020-01-21",21829.4,21829.4,21829.4,21829.4,100],["2020-01-22",21829.4,21829.4,21829.4,21829.4,0],["2020-01-30",21829.4,21829.4,21829.4,21829.4,0],["2020-01-31",21829.4,21829.4,21829.4,21829.4,0],["2020-02-03",21829.4,21829.4,21829.4,21829.4,0],["2020-02-04",21829.4,21829.4,21829.4,21829.4,0],["2020-02-05",21829.4,21829.4,21829.4,21829.4,0],["2020-02-06",18592.86,18592.86,18592.86,18592.86,100],["2020-02-07",17559.92,18592.86,17146.75,17215.61,1100],["2020-02-10",14874.29,14874.29,14874.29,14874.29,13100],["2020-02-11",15012.01,15012.01,14943.15,14943.15,800],["2020-02-12",15012.01,15080.88,15012.01,15080.88,3300],["2020-02-13",14943.15,14943.15,13083.87,13083.87,1000],["2020-02-14",15425.19,15425.19,15425.19,15425.19,100],["2020-02-17",17697.65,17697.65,17697.65,17697.65,2830],["2020-02-18",20314.42,20314.42,20314.42,20314.42,100],["2020-02-19",17284.47,17284.47,17284.47,17284.47,200],["2020-02-20",14736.56,14736.56,14736.56,14736.56,100],["2020-02-21",14736.56,14736.56,14736.56,14736.56,0],["2020-02-24",14736.56,14736.56,14736.56,14736.56,0],["2020-02-25",15494.05,15494.05,15149.74,15149.74,34000],["2020-02-26",14529.98,14874.29,14529.98,14736.56,4500],["2020-02-27",15918.42,15918.42,15918.42,15918.42,100],["2020-02-28",15918.42,15918.42,15918.42,15918.42,0],["2020-03-02",14833.07,14833.07,14833.07,14833.07,100],["2020-03-03",14833.07,14833.07,14833.07,14833.07,0],["2020-03-04",15846.06,15846.06,15846.06,15846.06,100],["2020-03-05",15846.06,15846.06,15846.06,15846.06,0],["2020-03-06",15846.06,15846.06,15846.06,15846.06,0],["2020-03-09",14833.07,14833.07,14833.07,14833.07,100],["2020-03-10",15846.06,15846.06,15846.06,15846.06,100],["2020-03-11",15846.06,15846.06,15846.06,15846.06,0],["2020-03-12",15846.06,15846.06,15846.06,15846.06,0],["2020-03-13",18089.11,18089.11,18089.11,18089.11,100],["2020-03-16",15556.64,15556.64,15556.64,15556.64,100],["2020-03-17",13385.94,13385.94,13385.94,13385.94,100],["2020-03-18",15339.57,15339.57,15339.57,15339.57,100],["2020-03-19",15339.57,15339.57,15339.57,15339.57,0],["2020-03-20",15339.57,15339.57,15339.57,15339.57,0],["2020-03-23",16569.63,16569.63,16569.63,16569.63,100],["2020-03-24",16569.63,16569.63,16569.63,16569.63,0],["2020-03-25",16569.63,16569.63,16569.63,16569.63,0],["2020-03-26",15556.64,15556.64,15556.64,15556.64,300],["2020-03-27",15556.64,15556.64,15556.64,15556.64,0],["2020-03-30",17293.19,17293.19,17293.19,17293.19,100],["2020-03-31",17293.19,17293.19,17293.19,17293.19,0],["2020-04-01",17293.19,17293.19,17293.19,17293.19,0],["2020-04-03",14833.07,14833.07,14833.07,14833.07,200],["2020-04-06",14833.07,14833.07,14833.07,14833.07,0],["2020-04-07",13096.52,13096.52,12662.38,12662.38,400],["2020-04-08",11794.1,13168.87,11794.1,13168.87,5200],["2020-04-09",13385.94,13458.3,13385.94,13458.3,2400],["2020-04-10",12951.81,12951.81,12951.81,12951.81,200],["2020-04-13",14833.07,14833.07,14833.07,14833.07,900],["2020-04-14",17003.77,17003.77,17003.77,17003.77,300],["2020-04-15",15194.86,15194.86,15194.86,15194.86,1300],["2020-04-16",15194.86,15194.86,15194.86,15194.86,0],["2020-04-17",15194.86,15194.86,15194.86,15194.86,0],["2020-04-20",15846.06,15846.06,15846.06,15846.06,100],["2020-04-21",15846.06,15846.06,15846.06,15846.06,0],["2020-04-22",16207.85,16207.85,16207.85,16207.85,100],["2020-04-23",14471.29,14471.29,14471.29,14471.29,2000],["2020-04-24",16641.98,16641.98,14471.29,14471.29,2100],["2020-04-27",16641.98,16641.98,16641.98,16641.98,100],["2020-04-28",16641.98,16641.98,16641.98,16641.98,0],["2020-04-29",16641.98,16641.98,16641.98,16641.98,0],["2020-05-04",16641.98,16641.98,16641.98,16641.98,0],["2020-05-05",16641.98,16641.98,16641.98,16641.98,0],["2020-05-06",14181.86,15556.64,14181.86,15194.86,3800],["2020-05-07",13458.3,14471.29,13458.3,14471.29,500],["2020-05-08",13530.66,13530.66,13530.66,13530.66,300],["2020-05-11",15556.64,15556.64,15556.64,15556.64,1000],["2020-05-12",17293.19,17293.19,17293.19,17293.19,100],["2020-05-13",14977.79,14977.79,14977.79,14977.79,100],["2020-05-14",14977.79,14977.79,14977.79,14977.79,0],["2020-05-15",17220.84,17220.84,17220.84,17220.84,100],["2020-05-18",17220.84,17220.84,17220.84,17220.84,0],["2020-05-19",18089.11,18089.11,18089.11,18089.11,100],["2020-05-20",18089.11,18089.11,18089.11,18089.11,0],["2020-05-21",18089.11,18089.11,18089.11,18089.11,0],["2020-05-22",18089.11,18089.11,18089.11,18089.11,0],["2020-05-25",15411.92,15411.92,15411.92,15411.92,100],["2020-05-26",17654.97,17654.97,17654.97,17654.97,6060],["2020-05-27",17654.97,17654.97,17654.97,17654.97,0],["2020-05-28",18089.11,18089.11,18089.11,18089.11,200],["2020-05-29",20766.3,20766.3,20766.3,20766.3,100],["2020-06-01",20766.3,20766.3,20766.3,20766.3,0],["2020-06-02",20766.3,20766.3,20766.3,20766.3,0],["2020-06-03",20766.3,20766.3,20766.3,20766.3,0],["2020-06-04",17654.97,17654.97,17654.97,17654.97,5180],["2020-06-05",20259.81,20259.81,20259.81,20259.81,100],["2020-06-08",20259.81,20259.81,20259.81,20259.81,0],["2020-06-09",17365.55,17365.55,17365.55,17365.55,1000],["2020-06-10",19970.38,19970.38,19970.38,19970.38,100],["2020-06-11",19970.38,19970.38,19970.38,19970.38,0],["2020-06-12",19970.38,19970.38,19970.38,19970.38,0],["2020-06-15",19970.38,19970.38,19970.38,19970.38,0],["2020-06-16",17003.77,17003.77,17003.77,17003.77,30100],["2020-06-17",17003.77,17003.77,17003.77,17003.77,0],["2020-06-18",17003.77,17003.77,17003.77,17003.77,0],["2020-06-19",15194.86,15194.86,15194.86,15194.86,1000],["2020-06-22",15194.86,15194.86,15194.86,15194.86,0],["2020-06-23",15194.86,15194.86,15194.86,15194.86,0],["2020-06-24",15194.86,15194.86,14471.29,14471.29,2100],["2020-06-25",14471.29,14471.29,14471.29,14471.29,0],["2020-06-26",14471.29,14471.29,14471.29,14471.29,0],["2020-06-29",14471.29,14471.29,14471.29,14471.29,0],["2020-06-30",16641.98,16641.98,13458.3,13458.3,300],["2020-07-01",14543.65,14543.65,14543.65,14543.65,0],["2020-07-02",14543.65,14543.65,14543.65,14543.65,0],["2020-07-03",14543.65,14543.65,14543.65,14543.65,0],["2020-07-06",13675.37,13675.37,13675.37,13675.37,200],["2020-07-07",13675.37,13675.37,13675.37,13675.37,83200],["2020-07-08",13675.37,13675.37,13675.37,13675.37,0],["2020-07-09",13675.37,13675.37,13675.37,13675.37,0],["2020-07-10",13675.37,13675.37,13675.37,13675.37,24090],["2020-07-13",13675.37,13675.37,13675.37,13675.37,0],["2020-07-14",13675.37,13675.37,13675.37,13675.37,0],["2020-07-15",13820.08,13820.08,13675.37,13675.37,2800],["2020-07-16",13820.08,15701.35,13820.08,15701.35,200],["2020-07-17",16931.41,16931.41,16931.41,16931.41,100],["2020-07-20",18016.76,18016.76,18016.76,18016.76,100],["2020-07-21",15556.64,15846.06,15556.64,15846.06,600],["2020-07-22",15628.99,15628.99,15628.99,15628.99,0],["2020-07-23",15628.99,15628.99,15628.99,15628.99,0],["2020-07-24",15628.99,15628.99,15628.99,15628.99,0],["2020-07-27",15628.99,15628.99,15628.99,15628.99,0],["2020-07-28",15628.99,15628.99,15628.99,15628.99,0],["2020-07-29",17365.55,17365.55,17365.55,17365.55,100],["2020-07-30",17365.55,17365.55,17365.55,17365.55,0],["2020-07-31",17365.55,17365.55,17365.55,17365.55,0],["2020-08-03",16641.98,16641.98,16641.98,16641.98,8000],["2020-08-04",16641.98,16641.98,16641.98,16641.98,0],["2020-08-05",16641.98,16641.98,16641.98,16641.98,0],["2020-08-06",16641.98,16641.98,16641.98,16641.98,0],["2020-08-07",14326.58,14326.58,14326.58,14326.58,700],["2020-08-10",14326.58,14326.58,14326.58,14326.58,0],["2020-08-11",14326.58,14326.58,14326.58,14326.58,0],["2020-08-12",14326.58,14326.58,14326.58,14326.58,0],["2020-08-13",14398.93,14398.93,13747.73,13747.73,800],["2020-08-14",13964.8,13964.8,13964.8,13964.8,0],["2020-08-17",13964.8,13964.8,13964.8,13964.8,0],["2020-08-18",15990.78,15990.78,15990.78,15990.78,100],["2020-08-19",15990.78,15990.78,15990.78,15990.78,0],["2020-08-20",17293.19,17293.19,17293.19,17293.19,100],["2020-08-21",17293.19,17293.19,17293.19,17293.19,0],["2020-08-24",17293.19,17293.19,17293.19,17293.19,0],["2020-08-25",17293.19,17293.19,17293.19,17293.19,0],["2020-08-26",17293.19,17293.19,17293.19,17293.19,300],["2020-08-27",17293.19,17293.19,17293.19,17293.19,0],["2020-08-28",17293.19,17293.19,17293.19,17293.19,0],["2020-08-31",17293.19,17293.19,17293.19,17293.19,0],["2020-09-01",17293.19,17293.19,17293.19,17293.19,0],["2020-09-03",17293.19,17293.19,17293.19,17293.19,0],["2020-09-04",17293.19,17293.19,17293.19,17293.19,0],["2020-09-07",17293.19,17293.19,17293.19,17293.19,0],["2020-09-08",17293.19,17293.19,17293.19,17293.19,0],["2020-09-09",17293.19,17293.19,17293.19,17293.19,0],["2020-09-10",17293.19,17293.19,17293.19,17293.19,0],["2020-09-11",14780.51,15519.53,14780.51,15519.53,1100],["2020-09-14",14410.99,14410.99,14189.29,14189.29,4700],["2020-09-15",12785.14,14410.99,12785.14,14410.99,400],["2020-09-16",14410.99,14410.99,14337.09,14337.09,700],["2020-09-17",14337.09,14337.09,14337.09,14337.09,1000],["2020-09-18",16480.26,16480.26,16480.26,16480.26,100],["2020-09-21",16480.26,16480.26,16480.26,16480.26,0],["2020-09-22",15519.53,15519.53,15519.53,15519.53,400],["2020-09-23",15519.53,15519.53,15519.53,15519.53,200],["2020-09-24",15519.53,15519.53,15519.53,15519.53,200],["2020-09-25",15519.53,15519.53,15519.53,15519.53,0],["2020-09-28",15519.53,15519.53,15519.53,15519.53,200],["2020-09-29",15519.53,15519.53,15519.53,15519.53,0],["2020-09-30",15519.53,15519.53,15519.53,15519.53,0],["2020-10-01",15519.53,15519.53,14041.48,14041.48,800],["2020-10-02",16628.07,16628.07,14484.9,14484.9,700],["2020-10-05",14780.51,14780.51,14780.51,14780.51,0],["2020-10-06",16554.17,16554.17,16554.17,16554.17,100],["2020-10-07",16554.17,16554.17,16554.17,16554.17,0],["2020-10-08",16554.17,16554.17,16554.17,16554.17,0],["2020-10-09",16554.17,16554.17,16554.17,16554.17,0],["2020-10-12",16554.17,16554.17,16554.17,16554.17,0],["2020-10-13",16554.17,16554.17,16554.17,16554.17,0],["2020-10-14",16554.17,16554.17,16554.17,16554.17,0],["2020-10-15",16554.17,16554.17,16554.17,16554.17,0],["2020-10-16",16554.17,16554.17,16554.17,16554.17,0],["2020-10-19",16554.17,16554.17,16554.17,16554.17,0],["2020-10-20",16554.17,16554.17,16554.17,16554.17,0],["2020-10-21",15889.04,15889.04,15889.04,15889.04,400],["2020-10-22",15889.04,15889.04,15889.04,15889.04,0],["2020-10-23",15889.04,15889.04,15889.04,15889.04,0],["2020-10-26",15889.04,15889.04,15889.04,15889.04,0],["2020-10-27",15889.04,15889.04,15889.04,15889.04,0],["2020-10-28",15889.04,15889.04,15889.04,15889.04,0],["2020-10-29",14189.29,14189.29,13671.97,13671.97,300],["2020-10-30",13819.77,13819.77,13819.77,13819.77,0],["2020-11-02",13819.77,13819.77,13819.77,13819.77,0],["2020-11-03",13819.77,13819.77,13819.77,13819.77,0],["2020-11-04",14780.51,14780.51,14780.51,14780.51,100],["2020-11-05",16258.56,16258.56,16258.56,16258.56,100],["2020-11-06",15519.53,15519.53,15519.53,15519.53,100],["2020-11-09",16554.17,16554.17,16554.17,16554.17,100],["2020-11-10",16554.17,16554.17,16554.17,16554.17,0],["2020-11-11",14189.29,14189.29,14189.29,14189.29,2800],["2020-11-12",14189.29,14189.29,14189.29,14189.29,0],["2020-11-13",14780.51,14780.51,14780.51,14780.51,600],["2020-11-16",14780.51,14780.51,14780.51,14780.51,0],["2020-11-17",14780.51,14780.51,14780.51,14780.51,1500],["2020-11-18",14041.48,14780.51,13302.46,13302.46,5000],["2020-11-19",14410.99,14410.99,14410.99,14410.99,0],["2020-11-20",16554.17,16554.17,16554.17,16554.17,100],["2020-11-23",16554.17,16554.17,16554.17,16554.17,0],["2020-11-24",16554.17,16554.17,16554.17,16554.17,0],["2020-11-25",16554.17,16554.17,16554.17,16554.17,0],["2020-11-26",16554.17,16554.17,16554.17,16554.17,0],["2020-11-27",16554.17,16554.17,16554.17,16554.17,0],["2020-11-30",16554.17,16554.17,16554.17,16554.17,0],["2020-12-01",16554.17,16554.17,16554.17,16554.17,0],["2020-12-02",16554.17,16554.17,16554.17,16554.17,0],["2020-12-03",16554.17,16554.17,16554.17,16554.17,0],["2020-12-04",16554.17,16554.17,16554.17,16554.17,0],["2020-12-07",15519.53,16628.07,15519.53,16628.07,300],["2020-12-08",14337.09,14337.09,14337.09,14337.09,100],["2020-12-09",14337.09,14337.09,14337.09,14337.09,0],["2020-12-10",14337.09,14337.09,14337.09,14337.09,0],["2020-12-11",16332.46,16332.46,16332.46,16332.46,100],["2020-12-14",16332.46,16332.46,16332.46,16332.46,0],["2020-12-15",16258.56,16258.56,16258.56,16258.56,100],["2020-12-16",16628.07,16628.07,16628.07,16628.07,700],["2020-12-17",18623.44,18623.44,18623.44,18623.44,100],["2020-12-18",16258.56,16406.36,16258.56,16258.56,11900],["2020-12-21",16554.17,16554.17,16554.17,16554.17,7500],["2020-12-22",16554.17,16554.17,16554.17,16554.17,0],["2020-12-23",16923.68,16923.68,16923.68,16923.68,6700],["2020-12-24",16997.58,16997.58,16997.58,16997.58,100],["2020-12-25",16997.58,16997.58,16997.58,16997.58,0],["2020-12-28",16923.68,16923.68,16923.68,16923.68,3500],["2020-12-29",16997.58,16997.58,16997.58,16997.58,3000],["2020-12-30",16997.58,16997.58,16997.58,16997.58,0],["2020-12-31",16258.56,17736.61,16258.56,17736.61,1000],["2021-01-04",17588.8,17588.8,16997.58,16997.58,9700],["2021-01-05",17145.39,17145.39,17145.39,17145.39,0],["2021-01-06",17145.39,17145.39,17145.39,17145.39,0],["2021-01-07",19214.66,19214.66,16258.56,16258.56,800],["2021-01-08",16628.07,16628.07,16628.07,16628.07,0],["2021-01-11",15150.02,15150.02,15150.02,15150.02,500],["2021-01-12",16036.85,16110.75,16036.85,16110.75,200],["2021-01-13",18475.63,18475.63,16258.56,16258.56,42200],["2021-01-14",18697.34,18697.34,18475.63,18697.34,600],["2021-01-15",18623.44,18623.44,18623.44,18623.44,0],["2021-01-18",16258.56,16628.07,16258.56,16628.07,700],["2021-01-19",18771.24,18771.24,14780.51,14780.51,600],["2021-01-20",16997.58,16997.58,16997.58,16997.58,100],["2021-01-21",16997.58,16997.58,16997.58,16997.58,0],["2021-01-22",16997.58,16997.58,16997.58,16997.58,0],["2021-01-25",16997.58,16997.58,16997.58,16997.58,0],["2021-01-26",16997.58,18327.83,16258.56,18327.83,6600],["2021-01-27",18032.22,18032.22,18032.22,18032.22,0],["2021-01-28",16406.36,18032.22,15519.53,17736.61,4100],["2021-01-29",15223.92,15223.92,15223.92,15223.92,15200],["2021-02-01",14263.19,14263.19,14189.29,14189.29,800],["2021-02-02",14189.29,14189.29,14189.29,14189.29,0],["2021-02-03",14263.19,14780.51,14263.19,14780.51,300],["2021-02-04",16258.56,16258.56,14410.99,14410.99,1000],["2021-02-05",16775.87,16775.87,16775.87,16775.87,100],["2021-02-08",16775.87,16775.87,16775.87,16775.87,0],["2021-02-09",16701.97,16701.97,16701.97,16701.97,400],["2021-02-17",16701.97,16701.97,16701.97,16701.97,0],["2021-02-18",16628.07,16628.07,16628.07,16628.07,500],["2021-02-19",16628.07,16628.07,16628.07,16628.07,0],["2021-02-22",16628.07,16628.07,16628.07,16628.07,0],["2021-02-23",16258.56,16258.56,16258.56,16258.56,600],["2021-02-24",16258.56,16406.36,15889.04,16110.75,6400],["2021-02-25",15889.04,16258.56,15889.04,15889.04,1000],["2021-02-26",15962.95,15962.95,15962.95,15962.95,0],["2021-03-01",15962.95,15962.95,15962.95,15962.95,500],["2021-03-02",15962.95,15962.95,15962.95,15962.95,0],["2021-03-03",15962.95,15962.95,15962.95,15962.95,0],["2021-03-04",15889.04,15889.04,15889.04,15889.04,700],["2021-03-05",15889.04,15889.04,15889.04,15889.04,0],["2021-03-08",15889.04,15889.04,15889.04,15889.04,0],["2021-03-09",15889.04,15889.04,15889.04,15889.04,0],["2021-03-10",15889.04,15889.04,15889.04,15889.04,600],["2021-03-11",17071.48,17071.48,16849.78,16997.58,1600],["2021-03-12",16997.58,16997.58,16997.58,16997.58,0],["2021-03-15",16997.58,16997.58,16997.58,16997.58,0],["2021-03-16",15889.04,16997.58,15889.04,16997.58,3100],["2021-03-17",16258.56,16258.56,16258.56,16258.56,100],["2021-03-18",15223.92,16258.56,15223.92,16258.56,400],["2021-03-19",15593.43,16184.65,15593.43,16184.65,800],["2021-03-22",15889.04,15889.04,15889.04,15889.04,0],["2021-03-23",17736.61,18253.93,17736.61,18253.93,15700],["2021-03-24",18032.22,18032.22,18032.22,18032.22,0],["2021-03-25",18032.22,18032.22,18032.22,18032.22,0],["2021-03-26",18032.22,18032.22,18032.22,18032.22,0],["2021-03-29",16036.85,16036.85,16036.85,16036.85,100],["2021-03-30",18327.83,18327.83,18327.83,18327.83,100],["2021-03-31",20618.81,20618.81,20618.81,20618.81,100],["2021-04-01",20618.81,20618.81,20618.81,20618.81,0],["2021-04-02",20618.81,20618.81,20618.81,20618.81,0],["2021-04-05",20618.81,20618.81,20618.81,20618.81,0],["2021-04-06",20618.81,20618.81,20618.81,20618.81,100],["2021-04-07",20618.81,20618.81,20618.81,20618.81,0],["2021-04-08",20618.81,20618.81,20618.81,20618.81,0],["2021-04-09",19953.68,19953.68,19953.68,19953.68,100],["2021-04-12",16997.58,16997.58,16997.58,16997.58,1300],["2021-04-13",19510.27,19510.27,19510.27,19510.27,100],["2021-04-14",16701.97,19879.78,16628.07,19879.78,24100],["2021-04-15",16628.07,16628.07,16628.07,16628.07,0],["2021-04-16",16628.07,16628.07,16628.07,16628.07,0],["2021-04-19",14928.31,14928.31,14410.99,14410.99,800],["2021-04-20",16628.07,16701.97,16628.07,16701.97,2000],["2021-04-22",19066.85,19066.85,19066.85,19066.85,20400],["2021-04-23",19214.66,19214.66,19214.66,19214.66,100],["2021-04-26",18475.63,18475.63,16332.46,16332.46,400],["2021-04-27",17441.0,17441.0,17441.0,17441.0,0],["2021-04-28",17441.0,17441.0,17441.0,17441.0,0],["2021-04-29",19066.85,19066.85,19066.85,19066.85,100],["2021-05-04",19066.85,19066.85,19066.85,19066.85,0],["2021-05-05",17367.1,17367.1,17367.1,17367.1,1000],["2021-05-06",16258.56,16258.56,16258.56,16258.56,1000],["2021-05-07",16258.56,16258.56,16258.56,16258.56,800],["2021-05-10",16258.56,16258.56,16258.56,16258.56,0],["2021-05-11",16258.56,16258.56,16258.56,16258.56,0],["2021-05-12",16258.56,16258.56,16258.56,16258.56,0],["2021-05-13",16258.56,16258.56,16258.56,16258.56,0],["2021-05-14",16258.56,16258.56,16258.56,16258.56,0],["2021-05-17",16258.56,16258.56,16258.56,16258.56,0],["2021-05-18",16258.56,16258.56,16258.56,16258.56,0],["2021-05-19",16258.56,16258.56,16258.56,16258.56,55000],["2021-05-20",16258.56,16258.56,16258.56,16258.56,0],["2021-05-21",16258.56,16258.56,16258.56,16258.56,0],["2021-05-24",16258.56,16258.56,16258.56,16258.56,10000],["2021-05-25",16258.56,16258.56,16258.56,16258.56,0],["2021-05-26",16258.56,16258.56,16258.56,16258.56,0],["2021-05-27",16258.56,16258.56,16258.56,16258.56,22470],["2021-05-28",16258.56,16258.56,16258.56,16258.56,0],["2021-05-31",16258.56,16258.56,16258.56,16258.56,0],["2021-06-01",16258.56,16258.56,16258.56,16258.56,100],["2021-06-02",16332.46,16332.46,16332.46,16332.46,100],["2021-06-03",16332.46,16332.46,16332.46,16332.46,0],["2021-06-04",16332.46,16332.46,16332.46,16332.46,0],["2021-06-07",16332.46,16332.46,16332.46,16332.46,0],["2021-06-08",16332.46,16332.46,16332.46,16332.46,0],["2021-06-09",16332.46,16332.46,16332.46,16332.46,0],["2021-06-10",16332.46,16332.46,16332.46,16332.46,0],["2021-06-11",16332.46,16332.46,16332.46,16332.46,0],["2021-06-14",16332.46,16332.46,16332.46,16332.46,0],["2021-06-15",16332.46,16332.46,16332.46,16332.46,0],["2021-06-16",16332.46,16332.46,16332.46,16332.46,39740],["2021-06-17",15445.63,15445.63,15297.82,15297.82,600],["2021-06-18",15150.02,15150.02,15150.02,15150.02,1000],["2021-06-21",15150.02,15297.82,14558.8,14854.41,1100],["2021-06-22",15150.02,15150.02,15150.02,15150.02,0],["2021-06-23",15150.02,15150.02,15150.02,15150.02,0],["2021-06-24",16258.56,16258.56,16258.56,16258.56,200],["2021-06-25",16997.58,17884.41,16997.58,17884.41,500],["2021-06-28",17736.61,17736.61,17736.61,17736.61,300],["2021-06-29",17736.61,17736.61,17736.61,17736.61,0],["2021-06-30",17736.61,17736.61,17736.61,17736.61,0],["2021-07-01",17736.61,17736.61,17736.61,17736.61,0],["2021-07-02",17367.1,17736.61,17367.1,17367.1,1700],["2021-07-05",17736.61,17736.61,17662.71,17662.71,1500],["2021-07-06",17736.61,17736.61,17736.61,17736.61,0],["2021-07-07",17736.61,17736.61,17736.61,17736.61,100],["2021-07-08",17736.61,18106.12,17736.61,18106.12,3500],["2021-07-09",17958.32,17958.32,17958.32,17958.32,0],["2021-07-12",17958.32,17958.32,17958.32,17958.32,0],["2021-07-13",17958.32,17958.32,17958.32,17958.32,0],["2021-07-14",17736.61,17736.61,17736.61,17736.61,100],["2021-07-15",17736.61,17736.61,17736.61,17736.61,0],["2021-07-16",17736.61,17736.61,17736.61,17736.61,0],["2021-07-19",17736.61,17736.61,17736.61,17736.61,0],["2021-07-20",17736.61,17736.61,17736.61,17736.61,0],["2021-07-21",17736.61,17736.61,17736.61,17736.61,0],["2021-07-22",17736.61,17736.61,17736.61,17736.61,0],["2021-07-23",17736.61,17736.61,17736.61,17736.61,0],["2021-07-26",17736.61,17736.61,17736.61,17736.61,0],["2021-07-27",17736.61,17736.61,17736.61,17736.61,0],["2021-07-28",17736.61,17736.61,17736.61,17736.61,0],["2021-07-29",17736.61,17736.61,17736.61,17736.61,0],["2021-07-30",17736.61,17736.61,17736.61,17736.61,0],["2021-08-02",17736.61,17736.61,17736.61,17736.61,0],["2021-08-03",17736.61,17736.61,17736.61,17736.61,0],["2021-08-04",17736.61,17736.61,17736.61,17736.61,0],["2021-08-05",17736.61,17736.61,17736.61,17736.61,0],["2021-08-06",17736.61,17736.61,17736.61,17736.61,100],["2021-08-09",17736.61,17736.61,17736.61,17736.61,0],["2021-08-10",17736.61,17736.61,17736.61,17736.61,1200],["2021-08-11",18106.12,18845.15,18106.12,18845.15,3400],["2021-08-12",18549.54,18549.54,18549.54,18549.54,0],["2021-08-13",18106.12,18549.54,18106.12,18549.54,1300],["2021-08-16",18845.15,18919.05,18845.15,18919.05,1400],["2021-08-17",18845.15,18845.15,18845.15,18845.15,0],["2021-08-18",18845.15,18845.15,18845.15,18845.15,0],["2021-08-19",19214.66,19658.07,19214.66,19658.07,25400],["2021-08-20",19584.17,19584.17,19584.17,19584.17,0],["2021-08-23",19510.27,19510.27,19510.27,19510.27,1000],["2021-08-24",19510.27,19510.27,19510.27,19510.27,500],["2021-08-25",16775.87,16775.87,16775.87,16775.87,100],["2021-08-26",19288.56,19288.56,19288.56,19288.56,3100],["2021-08-27",19584.17,19584.17,19436.37,19436.37,1000],["2021-08-30",19510.27,19510.27,19510.27,19510.27,0],["2021-08-31",19214.66,19214.66,19214.66,19214.66,400],["2021-09-01",19584.17,19584.17,19584.17,19584.17,100],["2021-09-06",19584.17,19584.17,19584.17,19584.17,2100],["2021-09-07",19584.17,19584.17,19584.17,19584.17,0],["2021-09-08",19584.17,19584.17,19584.17,19584.17,500],["2021-09-09",19584.17,19584.17,19584.17,19584.17,0],["2021-09-10",19584.17,19584.17,19584.17,19584.17,400],["2021-09-13",19953.68,19953.68,19584.17,19584.17,1600],["2021-09-14",19805.88,19805.88,19805.88,19805.88,0],["2021-09-15",20353.87,20353.87,19805.88,20353.87,33700],["2021-09-16",20353.87,20353.87,20353.87,20353.87,4300],["2021-09-17",20353.87,20353.87,20353.87,20353.87,300],["2021-09-20",20745.29,20745.29,20745.29,20745.29,400],["2021-09-21",20353.87,21058.42,20353.87,21058.42,4600],["2021-09-22",20588.72,20588.72,20588.72,20588.72,0],["2021-09-23",20823.57,22310.97,20823.57,22310.97,7100],["2021-09-24",21606.41,21606.41,21606.41,21606.41,100],["2021-09-27",21606.41,21606.41,21606.41,21606.41,0],["2021-09-28",20353.87,21136.71,20353.87,21058.42,1100],["2021-09-29",20353.87,20353.87,20353.87,20353.87,100],["2021-09-30",21136.71,22310.97,21136.71,22310.97,5300],["2021-10-01",22545.82,22702.39,22076.12,22310.97,3000],["2021-10-04",22467.54,22467.54,22467.54,22467.54,26500],["2021-10-05",22467.54,22467.54,22467.54,22467.54,10000],["2021-10-06",22467.54,22467.54,22467.54,22467.54,0],["2021-10-07",22467.54,22467.54,22467.54,22467.54,0],["2021-10-08",22467.54,22467.54,22467.54,22467.54,12300],["2021-10-11",22467.54,22467.54,22467.54,22467.54,0],["2021-10-12",22467.54,22467.54,22467.54,22467.54,83230],["2021-10-13",22467.54,22467.54,22467.54,22467.54,0],["2021-10-14",22467.54,22467.54,22467.54,22467.54,700],["2021-10-15",21919.55,21919.55,20353.87,20353.87,800],["2021-10-18",21371.56,21371.56,21371.56,21371.56,0],["2021-10-19",21919.55,21919.55,21919.55,21919.55,3700],["2021-10-20",21919.55,21997.83,21919.55,21919.55,1800],["2021-10-21",21997.83,22624.11,21919.55,22624.11,9400],["2021-10-22",22310.97,22310.97,22310.97,22310.97,500],["2021-10-25",21919.55,21919.55,21919.55,21919.55,900],["2021-10-26",21919.55,21919.55,21919.55,21919.55,0],["2021-10-27",22310.97,22702.39,22310.97,22702.39,6900],["2021-10-28",23093.81,23093.81,23093.81,23093.81,1700],["2021-10-29",23093.81,23093.81,23093.81,23093.81,0],["2021-11-01",23485.23,23485.23,22702.39,22702.39,2500],["2021-11-02",23015.53,23015.53,23015.53,23015.53,0],["2021-11-03",23015.53,23015.53,23015.53,23015.53,2600],["2021-11-04",23328.66,23485.23,23328.66,23485.23,6500],["2021-11-05",24268.07,24424.64,24268.07,24346.36,19300],["2021-11-08",24581.21,25442.33,24581.21,25442.33,12300],["2021-11-09",25442.33,25442.33,25442.33,25442.33,7300],["2021-11-10",25833.75,25833.75,24659.49,24659.49,3000],["2021-11-11",25050.91,25442.33,23485.23,25442.33,24600],["2021-11-12",25050.91,28338.85,25050.91,28338.85,23200],["2021-11-15",28965.12,31157.07,28965.12,30139.38,18300],["2021-11-16",27477.72,28260.56,27477.72,28182.28,3800],["2021-11-17",28260.56,30139.38,28260.56,30061.1,9300],["2021-11-18",29747.96,30139.38,29747.96,29904.53,10400],["2021-11-19",28338.85,30452.52,28338.85,30061.1,41400],["2021-11-22",30061.1,30687.37,28965.12,28965.12,28400],["2021-11-23",30374.23,30530.8,30295.95,30295.95,500],["2021-11-24",29747.96,30061.1,29747.96,30061.1,5900],["2021-11-25",29904.53,33662.17,29904.53,33427.31,83400],["2021-11-26",33270.74,34445.01,33270.74,33583.88,12700],["2021-11-29",32879.32,34445.01,32879.32,34131.87,26400],["2021-11-30",34445.01,38672.35,34445.01,38359.21,65200],["2021-12-01",36871.81,38750.63,36871.81,37811.22,21900],["2021-12-02",36010.69,36010.69,32879.32,35149.56,25500],["2021-12-03",35619.27,35619.27,33270.74,34288.44,23600],["2021-12-06",33270.74,33740.45,32487.9,32487.9,15900],["2021-12-07",32879.32,32879.32,31705.06,32096.48,16100],["2021-12-08",32801.04,32801.04,31939.91,32096.48,4600],["2021-12-09",31939.91,32801.04,31939.91,32487.9,5000],["2021-12-10",32331.34,32879.32,32331.34,32879.32,15300],["2021-12-13",32879.32,34445.01,32879.32,34210.15,10900],["2021-12-14",33662.17,34131.87,33270.74,33270.74,5400],["2021-12-15",33583.88,33583.88,32957.61,33270.74,5400],["2021-12-16",32957.61,33505.6,32879.32,33035.89,8400],["2021-12-17",32096.48,32253.05,31705.06,32096.48,15400],["2021-12-20",32096.48,32487.9,31861.63,32174.77,12500],["2021-12-21",32487.9,33035.89,32096.48,32096.48,6400],["2021-12-22",32801.04,33114.18,32487.9,32487.9,4900],["2021-12-23",32801.04,32801.04,32096.48,32096.48,11500],["2021-12-24",32331.34,32409.62,32331.34,32331.34,5200],["2021-12-27",32096.48,32331.34,31705.06,32331.34,21400],["2021-12-28",32096.48,32487.9,32096.48,32487.9,12500],["2021-12-29",32487.9,32801.04,32487.9,32801.04,4800],["2021-12-30",33662.17,34053.59,32957.61,33662.17,8100],["2021-12-31",33427.31,33427.31,33192.46,33192.46,4400],["2022-01-04",33662.17,34053.59,33427.31,34053.59,28620],["2022-01-05",33662.17,34445.01,33662.17,33818.73,7700],["2022-01-06",34210.15,34288.44,33818.73,34053.59,9200],["2022-01-07",33662.17,33975.3,33270.74,33975.3,22400],["2022-01-10",36793.53,38672.35,36010.69,38594.06,71500],["2022-01-11",43056.26,43056.26,37967.79,41412.29,31000],["2022-01-12",41882.0,41882.0,37576.37,39142.05,28200],["2022-01-13",37967.79,39924.89,37967.79,38280.93,16700],["2022-01-14",38672.35,39142.05,38672.35,39142.05,5300],["2022-01-17",38750.63,39142.05,36402.11,37967.79,12000],["2022-01-18",36088.97,37967.79,32331.34,36010.69,37800],["2022-01-19",35227.85,36010.69,34445.01,35227.85,3800],["2022-01-20",33662.17,35932.4,33662.17,35619.27,9600],["2022-01-21",35854.12,36010.69,34836.43,35932.4,4300],["2022-01-24",39924.89,40786.02,36793.53,36793.53,15200],["2022-01-25",36402.11,39142.05,36088.97,36245.54,5100],["2022-01-26",36402.11,38359.21,36402.11,38359.21,4900],["2022-01-27",34914.71,37967.79,34836.43,37184.95,5600],["2022-01-28",36793.53,36793.53,35932.4,36010.69,7700],["2022-02-07",36010.69,36636.96,34914.71,36010.69,10300],["2022-02-08",35697.55,36010.69,35619.27,35619.27,6600],["2022-02-09",35854.12,36010.69,34993.0,35227.85,6600],["2022-02-10",40707.73,40707.73,36323.82,36323.82,900],["2022-02-11",35227.85,35306.13,34836.43,35227.85,4900],["2022-02-14",34836.43,35149.56,34836.43,35149.56,2300],["2022-02-15",36793.53,36793.53,36402.11,36402.11,1100],["2022-02-16",35227.85,36323.82,34445.01,36010.69,7200],["2022-02-17",36010.69,36010.69,36010.69,36010.69,500],["2022-02-18",36010.69,36010.69,35306.13,35619.27,5500],["2022-02-21",35932.4,35932.4,35619.27,35619.27,14800],["2022-02-22",35619.27,35775.84,34679.86,35775.84,11000],["2022-02-23",35619.27,36167.26,35227.85,36167.26,9600],["2022-02-24",35306.13,35932.4,34836.43,34914.71,2700],["2022-02-25",33662.17,36010.69,33662.17,36010.69,18000],["2022-02-28",36010.69,36558.68,36010.69,36480.39,5500],["2022-03-01",38359.21,38359.21,36323.82,36323.82,1200],["2022-03-02",36793.53,36793.53,35384.42,35384.42,3400],["2022-03-03",36323.82,36323.82,36010.69,36010.69,1400],["2022-03-04",36323.82,36323.82,36010.69,36010.69,200],["2022-03-07",36715.25,36793.53,36167.26,36402.11,6100],["2022-03-08",36793.53,36950.1,36088.97,36793.53,13200],["2022-03-09",36793.53,37576.37,36558.68,36871.81,5400],["2022-03-10",37498.09,37576.37,36402.11,37576.37,4200],["2022-03-11",37263.23,37263.23,36480.39,36480.39,9200],["2022-03-14",36950.1,38202.64,36636.96,38202.64,6500],["2022-03-15",37576.37,40159.75,37576.37,39924.89,40500],["2022-03-16",39924.89,43525.96,39924.89,40707.73,9200],["2022-03-17",39924.89,39924.89,39220.34,39924.89,6400],["2022-03-18",39533.47,40707.73,39455.19,40159.75,3800],["2022-03-21",41099.16,41099.16,41020.87,41020.87,200],["2022-03-22",40707.73,40707.73,39455.19,39924.89,4400],["2022-03-23",40081.46,40707.73,40003.18,40707.73,9400],["2022-03-24",40238.03,40707.73,40238.03,40707.73,3500],["2022-03-25",40238.03,40864.3,40238.03,40316.31,1400],["2022-03-28",40316.31,40472.88,38359.21,40316.31,13400],["2022-03-29",40316.31,40316.31,39924.89,39924.89,1800],["2022-03-30",39142.05,39142.05,39142.05,39142.05,800],["2022-03-31",39142.05,39455.19,38437.5,39455.19,8000],["2022-04-01",39142.05,39142.05,39142.05,39142.05,1200],["2022-04-04",39063.77,39063.77,38985.48,38985.48,1400],["2022-04-05",38359.21,39142.05,38359.21,39142.05,4400],["2022-04-06",39142.05,39142.05,39142.05,39142.05,400],["2022-04-07",38359.21,38750.63,38359.21,38750.63,400],["2022-04-08",36793.53,38828.92,36793.53,38828.92,600],["2022-04-12",38515.78,38515.78,38515.78,38515.78,0],["2022-04-13",33818.73,38359.21,33818.73,38124.36,8900],["2022-04-14",35697.55,38594.06,35619.27,38594.06,1200],["2022-04-15",38437.5,38437.5,38124.36,38280.93,1100],["2022-04-18",35697.55,35697.55,34445.01,34445.01,11980],["2022-04-19",37654.65,37654.65,34210.15,34445.01,9900],["2022-04-20",34445.01,34445.01,34445.01,34445.01,800],["2022-04-21",31313.64,33662.17,30922.22,30922.22,7600],["2022-04-22",26616.6,33662.17,26616.6,28573.7,16200],["2022-04-25",28651.98,30843.94,28182.28,30843.94,11300],["2022-04-26",28182.28,31157.07,27399.44,29747.96,2900],["2022-04-27",31313.64,31313.64,30530.8,31313.64,19600],["2022-04-28",32879.32,32879.32,32879.32,32879.32,700],["2022-04-29",34053.59,34053.59,34053.59,34053.59,100],["2022-05-04",33270.74,33270.74,33192.46,33192.46,400],["2022-05-05",29747.96,29747.96,29747.96,29747.96,1500],["2022-05-06",31939.91,32096.48,31939.91,32096.48,1400],["2022-05-09",27399.44,31861.63,27242.87,31861.63,2400],["2022-05-10",31235.36,31235.36,30530.8,31157.07,500],["2022-05-11",32722.76,32722.76,32722.76,32722.76,100],["2022-05-12",28182.28,31626.78,27869.14,31313.64,3200],["2022-05-13",31939.91,31939.91,28182.28,28182.28,2300],["2022-05-16",31939.91,31939.91,28182.28,30452.52,6600],["2022-05-17",31078.79,31313.64,30843.94,31235.36,2200],["2022-05-18",29747.96,31078.79,29747.96,31078.79,1900],["2022-05-19",31078.79,31078.79,29826.24,29826.24,1100],["2022-05-20",32487.9,32487.9,32487.9,32487.9,100],["2022-05-23",28651.98,30765.65,28573.7,30765.65,4200],["2022-05-24",28651.98,28651.98,28573.7,28573.7,3100],["2022-05-25",31157.07,31157.07,27399.44,27399.44,13200],["2022-05-26",27556.01,27869.14,27477.72,27556.01,25400],["2022-05-27",29356.54,29356.54,26616.6,27869.14,1800],["2022-05-30",27164.58,27790.86,27164.58,27790.86,200],["2022-05-31",26616.6,27712.57,26616.6,27477.72,1100],["2022-06-01",27869.14,27869.14,27008.02,27008.02,300],["2022-06-02",27869.14,27869.14,27008.02,27712.57,5600],["2022-06-03",27790.86,27790.86,27790.86,27790.86,0],["2022-06-06",27790.86,27790.86,27790.86,27790.86,100],["2022-06-07",26773.16,27321.15,23876.65,26929.73,5800],["2022-06-08",27790.86,27790.86,25598.9,25833.75,9300],["2022-06-09",24268.07,27790.86,23954.94,25050.91,4400],["2022-06-10",26146.89,26146.89,26146.89,26146.89,8630],["2022-06-13",27242.87,27242.87,22780.67,26303.46,4800],["2022-06-14",24972.63,24972.63,24972.63,24972.63,0],["2022-06-15",24972.63,24972.63,23720.08,24816.06,1700],["2022-06-16",22702.39,24424.64,21214.99,24424.64,2500],["2022-06-17",24424.64,24424.64,21058.42,24111.5,1700],["2022-06-20",22389.25,22389.25,22389.25,22389.25,0],["2022-06-21",20040.73,23093.81,20040.73,23015.53,3300],["2022-06-22",23406.95,23406.95,20119.02,22937.24,2000],["2022-06-23",22467.54,22467.54,22467.54,22467.54,200],["2022-06-24",22467.54,22467.54,22467.54,22467.54,0],["2022-06-27",22467.54,22467.54,22467.54,22467.54,0],["2022-06-28",19336.17,21997.83,19101.32,21762.98,12900],["2022-06-29",22780.67,22780.67,22780.67,22780.67,3800],["2022-06-30",22310.97,22702.39,22310.97,22702.39,22200],["2022-07-01",22624.11,22780.67,20588.72,22780.67,4000],["2022-07-04",22467.54,22858.96,22467.54,22858.96,200],["2022-07-05",22702.39,22702.39,22702.39,22702.39,0],["2022-07-06",22545.82,22545.82,22467.54,22545.82,1800],["2022-07-07",22545.82,25912.04,22545.82,25677.19,10300],["2022-07-08",25598.9,25598.9,25598.9,25598.9,1000],["2022-07-11",25598.9,25598.9,25598.9,25598.9,0],["2022-07-12",24268.07,24268.07,24268.07,24268.07,3100],["2022-07-13",25442.33,25442.33,25442.33,25442.33,2000],["2022-07-14",25129.2,25129.2,25129.2,25129.2,100],["2022-07-15",25129.2,25129.2,25129.2,25129.2,0],["2022-07-18",21919.55,24268.07,21919.55,24268.07,600],["2022-07-19",22702.39,23641.8,22076.12,23563.52,8100],["2022-07-20",25285.77,25285.77,22310.97,23250.38,11400],["2022-07-21",20901.86,25050.91,20901.86,22780.67,3100],["2022-07-22",21214.99,23876.65,21214.99,23876.65,2600],["2022-07-25",22310.97,24189.79,22154.4,24189.79,4000],["2022-07-26",21841.27,21919.55,21762.98,21762.98,2300],["2022-07-27",21136.71,23406.95,21136.71,23406.95,1300],["2022-07-28",22076.12,22076.12,22076.12,22076.12,300],["2022-07-29",23485.23,23485.23,23485.23,23485.23,600],["2022-08-01",23485.23,23485.23,23485.23,23485.23,0],["2022-08-02",22076.12,22076.12,22076.12,22076.12,1200],["2022-08-03",21371.56,22467.54,21371.56,21841.27,2400],["2022-08-04",22310.97,22545.82,21684.7,21684.7,6400],["2022-08-05",22232.69,23015.53,21997.83,23015.53,17100],["2022-08-08",22624.11,22624.11,22624.11,22624.11,0],["2022-08-09",23093.81,23093.81,22154.4,22154.4,500],["2022-08-10",21293.28,23485.23,21293.28,23485.23,900],["2022-08-11",21919.55,21919.55,21528.13,21919.55,1500],["2022-08-12",23485.23,23485.23,21919.55,21919.55,700],["2022-08-15",23093.81,23093.81,21919.55,21919.55,300],["2022-08-16",22310.97,22310.97,22310.97,22310.97,0],["2022-08-17",22310.97,22310.97,22310.97,22310.97,0],["2022-08-18",21214.99,23328.66,21214.99,23328.66,2100],["2022-08-19",24972.63,24972.63,24189.79,24189.79,4000],["2022-08-22",24581.21,24581.21,24581.21,24581.21,0],["2022-08-23",24581.21,24581.21,24581.21,24581.21,0],["2022-08-24",21919.55,21919.55,21919.55,21919.55,300],["2022-08-25",25207.48,25207.48,23485.23,23485.23,1100],["2022-08-26",22389.25,22389.25,22389.25,22389.25,700],["2022-08-29",24189.79,24189.79,24189.79,24189.79,100],["2022-08-30",26616.6,26616.6,26616.6,26616.6,100],["2022-08-31",26616.6,26616.6,26616.6,26616.6,0],["2022-09-05",23485.23,23485.23,22624.11,23485.23,1700],["2022-09-06",23406.95,24268.07,23406.95,24268.07,700],["2022-09-07",24268.07,24268.07,23406.95,23406.95,900],["2022-09-08",24189.79,24268.07,24189.79,24268.07,600],["2022-09-09",23954.94,24111.5,23954.94,24111.5,1300],["2022-09-12",24189.79,24189.79,24189.79,24189.79,100],["2022-09-13",22545.82,22545.82,22467.54,22467.54,1100],["2022-09-14",23954.94,23954.94,21919.55,21919.55,790],["2022-09-15",22702.39,22780.67,22389.25,22389.25,6000],["2022-09-16",22702.39,22702.39,22702.39,22702.39,0],["2022-09-19",22702.39,22702.39,22702.39,22702.39,0],["2022-09-20",22702.39,22702.39,22702.39,22702.39,0],["2022-09-21",19348.63,24078.29,19348.63,24078.29,1100],["2022-09-22",21928.45,23820.31,21412.48,21412.48,2200],["2022-09-23",23820.31,23992.3,23820.31,23992.3,300],["2022-09-26",23906.31,23906.31,22358.41,23562.33,400],["2022-09-27",23218.35,23218.35,22788.38,22788.38,200],["2022-09-28",21498.48,23046.37,21326.49,23046.37,1700],["2022-09-29",23648.32,23648.32,23648.32,23648.32,54600],["2022-09-30",23132.36,23218.35,23132.36,23218.35,400],["2022-10-03",23218.35,23218.35,23218.35,23218.35,0],["2022-10-04",23218.35,23218.35,23218.35,23218.35,0],["2022-10-05",23218.35,23218.35,23218.35,23218.35,0],["2022-10-06",20724.53,20724.53,20724.53,20724.53,100],["2022-10-07",20724.53,20810.52,20380.56,20724.53,9700],["2022-10-10",20208.57,22616.4,20208.57,22616.4,400],["2022-10-11",19692.6,22960.37,19434.62,22874.38,13500],["2022-10-12",22530.4,22530.4,22530.4,22530.4,0],["2022-10-13",21412.48,21412.48,21412.48,21412.48,100],["2022-10-14",21412.48,21412.48,21412.48,21412.48,0],["2022-10-17",21498.48,21498.48,21498.48,21498.48,800],["2022-10-18",21498.48,21498.48,21498.48,21498.48,1000],["2022-10-19",21498.48,21498.48,21498.48,21498.48,0],["2022-10-20",19606.61,20208.57,19606.61,20208.57,17500],["2022-10-21",19864.59,19864.59,19864.59,19864.59,0],["2022-10-24",19778.6,19778.6,18918.66,18918.66,200],["2022-10-25",19348.63,21326.49,19348.63,20724.53,900],["2022-10-26",20896.52,20896.52,20896.52,20896.52,100],["2022-10-27",22272.42,22272.42,22272.42,22272.42,100],["2022-10-28",22272.42,22272.42,22272.42,22272.42,0],["2022-10-31",22272.42,22272.42,22272.42,22272.42,0],["2022-11-01",19004.65,21928.45,19004.65,21928.45,1400],["2022-11-02",21154.5,21154.5,21154.5,21154.5,100],["2022-11-03",21154.5,21154.5,21154.5,21154.5,0],["2022-11-04",21756.46,21756.46,21756.46,21756.46,100],["2022-11-07",21756.46,21756.46,21756.46,21756.46,0],["2022-11-08",18660.68,18660.68,18660.68,18660.68,500],["2022-11-09",17198.78,19606.61,17198.78,19434.62,1100],["2022-11-10",18918.66,18918.66,18918.66,18918.66,0],["2022-11-11",18488.69,18488.69,18488.69,18488.69,300],["2022-11-14",18488.69,18488.69,18488.69,18488.69,200],["2022-11-15",18058.72,18058.72,17198.78,17198.78,600],["2022-11-16",17628.75,17628.75,17628.75,17628.75,3000],["2022-11-17",17628.75,17628.75,17628.75,17628.75,0],["2022-11-18",18746.67,18746.67,16338.84,17972.73,5900],["2022-11-21",18144.71,19778.6,18144.71,19778.6,500],["2022-11-22",16424.84,21498.48,16424.84,21498.48,400],["2022-11-23",21240.49,21240.49,21240.49,21240.49,200],["2022-11-24",21240.49,21240.49,21240.49,21240.49,0],["2022-11-25",21240.49,21240.49,21240.49,21240.49,0],["2022-11-28",18058.72,19606.61,18058.72,19606.61,9300],["2022-11-29",18058.72,19692.6,18058.72,19692.6,1300],["2022-11-30",21412.48,21412.48,21412.48,21412.48,100],["2022-12-01",18918.66,19778.6,18488.69,19778.6,15100],["2022-12-02",19778.6,19778.6,18918.66,18918.66,3500],["2022-12-05",19692.6,22616.4,17542.76,21498.48,15000],["2022-12-06",20638.54,20638.54,18918.66,20638.54,3800],["2022-12-07",22358.41,22358.41,22358.41,22358.41,1000],["2022-12-08",22358.41,22358.41,22358.41,22358.41,0],["2022-12-09",19176.64,19176.64,19176.64,19176.64,100],["2022-12-12",20466.55,20466.55,20466.55,20466.55,100],["2022-12-13",18230.71,18230.71,18230.71,18230.71,100],["2022-12-14",18918.66,19864.59,18918.66,18918.66,2400],["2022-12-15",19348.63,19348.63,19348.63,19348.63,400],["2022-12-16",20982.51,20982.51,20982.51,20982.51,100],["2022-12-19",23992.3,23992.3,23992.3,23992.3,100],["2022-12-20",23992.3,23992.3,23992.3,23992.3,0],["2022-12-21",20466.55,20466.55,20466.55,20466.55,1900],["2022-12-22",23304.35,23304.35,23304.35,23304.35,100],["2022-12-23",24336.27,24336.27,24336.27,24336.27,100],["2022-12-26",20724.53,20724.53,20724.53,20724.53,2500],["2022-12-27",23820.31,23820.31,18058.72,18918.66,4200],["2022-12-28",18918.66,21842.45,18918.66,21842.45,1900],["2022-12-29",19778.6,19778.6,19778.6,19778.6,300],["2022-12-30",21498.48,21498.48,21498.48,21498.48,100],["2023-01-03",21326.49,21326.49,21326.49,21326.49,100],["2023-01-04",24508.26,24508.26,21928.45,21928.45,200],["2023-01-05",23218.35,23218.35,23218.35,23218.35,0],["2023-01-06",19864.59,21498.48,19778.6,19950.59,10400],["2023-01-09",23218.35,23218.35,19778.6,19778.6,10900],["2023-01-10",19778.6,20208.57,19778.6,20208.57,1300],["2023-01-11",22702.39,22702.39,19348.63,19778.6,4100],["2023-01-12",21412.48,21412.48,21412.48,21412.48,100],["2023-01-13",18918.66,21154.5,18918.66,19004.65,400],["2023-01-16",19520.62,19520.62,19520.62,19520.62,0],["2023-01-17",19520.62,19520.62,19520.62,19520.62,0],["2023-01-18",22444.41,22444.41,22444.41,22444.41,100],["2023-01-19",19262.63,22186.43,19262.63,22186.43,500],["2023-01-27",19090.65,23218.35,19090.65,23218.35,400],["2023-01-30",21498.48,21498.48,21498.48,21498.48,0],["2023-01-31",21498.48,21498.48,21498.48,21498.48,0],["2023-02-01",21498.48,21498.48,21498.48,21498.48,0],["2023-02-02",24680.25,24680.25,24680.25,24680.25,100],["2023-02-03",24680.25,24680.25,24680.25,24680.25,0],["2023-02-06",24078.29,24078.29,23218.35,23218.35,3500],["2023-02-07",21498.48,21498.48,21498.48,21498.48,1000],["2023-02-08",21498.48,21498.48,21498.48,21498.48,0],["2023-02-09",24164.29,24164.29,18316.7,23476.34,2500],["2023-02-10",21240.49,21240.49,21240.49,21240.49,100],["2023-02-13",23906.31,23906.31,23906.31,23906.31,100],["2023-02-14",20380.56,20380.56,20380.56,20380.56,4400],["2023-02-15",23390.34,23390.34,23390.34,23390.34,100],["2023-02-16",23390.34,23390.34,23390.34,23390.34,0],["2023-02-17",23390.34,23390.34,23390.34,23390.34,0],["2023-02-20",24336.27,24336.27,21498.48,21498.48,300],["2023-02-21",24336.27,24336.27,19348.63,19348.63,200],["2023-02-22",21842.45,21842.45,21842.45,21842.45,0],["2023-02-23",25110.22,25110.22,25110.22,25110.22,200],["2023-02-24",21412.48,21412.48,21412.48,21412.48,200],["2023-02-27",19348.63,19348.63,19348.63,19348.63,200],["2023-02-28",20982.51,20982.51,20982.51,20982.51,100],["2023-03-01",20982.51,20982.51,20982.51,20982.51,0],["2023-03-02",20982.51,20982.51,20982.51,20982.51,0],["2023-03-03",19778.6,20638.54,19778.6,20638.54,1300],["2023-03-06",19778.6,20294.56,17714.74,19778.6,1900],["2023-03-07",20552.54,20552.54,20552.54,20552.54,100],["2023-03-08",18230.71,18230.71,18230.71,18230.71,200],["2023-03-09",20208.57,20208.57,20208.57,20208.57,100],["2023-03-10",20122.57,20122.57,20122.57,20122.57,400],["2023-03-13",20122.57,20122.57,20122.57,20122.57,0],["2023-03-14",20122.57,20122.57,20122.57,20122.57,100],["2023-03-15",20122.57,20122.57,20122.57,20122.57,500],["2023-03-16",20122.57,20122.57,20122.57,20122.57,0],["2023-03-17",20122.57,20122.57,20122.57,20122.57,0],["2023-03-20",20122.57,20122.57,20122.57,20122.57,0],["2023-03-21",20122.57,20122.57,20122.57,20122.57,0],["2023-03-22",20122.57,20122.57,20122.57,20122.57,500],["2023-03-23",20122.57,20122.57,20122.57,20122.57,1200],["2023-03-24",20122.57,20122.57,20122.57,20122.57,0],["2023-03-27",23132.36,23132.36,23132.36,23132.36,100],["2023-03-28",23132.36,23132.36,23132.36,23132.36,0],["2023-03-29",23132.36,23132.36,23132.36,23132.36,0],["2023-03-30",19692.6,23992.3,19692.6,23992.3,2500],["2023-03-31",21842.45,21842.45,21068.51,21498.48,1700],["2023-04-03",21498.48,22358.41,20638.54,21068.51,21400],["2023-04-04",23132.36,23132.36,21240.49,22702.39,3200],["2023-04-05",21670.46,22272.42,21584.47,21584.47,12300],["2023-04-06",21498.48,22014.44,21154.5,22014.44,600],["2023-04-07",21068.51,21928.45,20638.54,21928.45,4100],["2023-04-10",19778.6,19778.6,19778.6,19778.6,1000],["2023-04-11",19778.6,19778.6,19778.6,19778.6,2100],["2023-04-12",20638.54,20638.54,18660.68,18660.68,22700],["2023-04-13",19348.63,21842.45,18832.66,19348.63,4000],["2023-04-14",19262.63,19262.63,19262.63,19262.63,0],["2023-04-17",19262.63,19262.63,19262.63,19262.63,0],["2023-04-18",19520.62,19778.6,19520.62,19778.6,1100],["2023-04-19",19778.6,19778.6,19348.63,19606.61,4500],["2023-04-20",19778.6,19778.6,19778.6,19778.6,100],["2023-04-21",18144.71,19606.61,17284.77,19606.61,10100],["2023-04-24",20466.55,20466.55,20466.55,20466.55,1000],["2023-04-25",19778.6,19778.6,19262.63,19262.63,1100],["2023-04-26",19348.63,19348.63,19348.63,19348.63,0],["2023-04-27",19262.63,19262.63,19262.63,19262.63,100],["2023-04-28",19176.64,19262.63,19176.64,19262.63,2200],["2023-05-04",19262.63,19262.63,19262.63,19262.63,0],["2023-05-05",19778.6,19864.59,19778.6,19864.59,1800],["2023-05-08",20982.51,20982.51,19348.63,19348.63,600],["2023-05-09",20466.55,20466.55,19606.61,19606.61,500],["2023-05-10",19778.6,21326.49,19778.6,21326.49,500],["2023-05-11",20380.56,20380.56,20380.56,20380.56,0],["2023-05-12",20380.56,20380.56,20380.56,20380.56,0],["2023-05-15",19176.64,19176.64,19090.65,19090.65,300],["2023-05-16",19090.65,19090.65,19090.65,19090.65,500],["2023-05-17",19348.63,19348.63,19090.65,19090.65,3900],["2023-05-18",20122.57,20122.57,18574.68,19692.6,2600],["2023-05-19",21756.46,21756.46,19778.6,19778.6,1400],["2023-05-22",20122.57,20208.57,20122.57,20208.57,700],["2023-05-23",20208.57,20208.57,20208.57,20208.57,0],["2023-05-24",20208.57,20208.57,20208.57,20208.57,0],["2023-05-25",20208.57,20208.57,19434.62,19778.6,26200],["2023-05-26",19778.6,19864.59,19778.6,19864.59,1100],["2023-05-29",20724.53,22788.38,20724.53,22788.38,20200],["2023-05-30",24078.29,25970.16,24078.29,25970.16,140900],["2023-05-31",29581.9,29753.89,28807.96,29753.89,137100],["2023-06-01",33537.62,33537.62,29237.93,30097.87,100100],["2023-06-02",31301.78,31301.78,26658.11,28206.0,38900],["2023-06-05",27088.08,27432.06,25970.16,27174.07,35600],["2023-06-06",26314.13,28377.99,26314.13,26658.11,51300],["2023-06-07",26658.11,27088.08,26486.12,26486.12,23700],["2023-06-08",26744.1,26744.1,25884.16,26572.12,21200],["2023-06-09",27002.09,27002.09,25798.17,26228.14,14000],["2023-06-12",26314.13,26658.11,26142.15,26658.11,8800],["2023-06-13",26056.15,26572.12,25712.18,26572.12,19700],["2023-06-14",25712.18,25884.16,25626.18,25712.18,7300],["2023-06-15",27432.06,28206.0,26486.12,27088.08,15000],["2023-06-16",27174.07,27690.04,27088.08,27088.08,10200],["2023-06-19",26228.14,27260.07,26142.15,27260.07,9100],["2023-06-20",27518.05,28807.96,27432.06,28463.98,30600],["2023-06-21",29151.93,30957.81,29151.93,30699.82,36000],["2023-06-22",32677.68,32677.68,29667.9,29667.9,22200],["2023-06-23",30097.87,30355.85,29065.94,29151.93,14200],["2023-06-26",29495.91,29495.91,28291.99,28463.98,31600],["2023-06-27",28807.96,29237.93,28807.96,28807.96,9100],["2023-06-28",28377.99,28635.97,28291.99,28377.99,29400],["2023-06-29",28377.99,28377.99,27776.03,27776.03,6800],["2023-06-30",27776.03,28635.97,27002.09,27346.06,16400],["2023-07-03",27518.05,29237.93,27518.05,28120.01,9000],["2023-07-04",28206.0,29237.93,28120.01,29065.94,4200],["2023-07-05",28377.99,29065.94,28206.0,28807.96,8000],["2023-07-06",28120.01,28120.01,26916.09,27862.02,15900],["2023-07-07",28120.01,28120.01,27174.07,27776.03,6100],["2023-07-10",27776.03,29065.94,27690.04,28206.0,10400],["2023-07-11",28377.99,28377.99,27518.05,27604.04,12700],["2023-07-12",27518.05,28206.0,27088.08,27776.03,12400],["2023-07-13",28206.0,28549.98,27776.03,27948.02,30500],["2023-07-14",28463.98,28463.98,27948.02,27948.02,20500],["2023-07-17",28034.01,28377.99,27862.02,28291.99,8800],["2023-07-18",28034.01,28206.0,28034.01,28034.01,9300],["2023-07-19",27518.05,28291.99,27346.06,28034.01,9600],["2023-07-20",28034.01,30097.87,28034.01,29151.93,27800],["2023-07-21",29151.93,29495.91,29151.93,29323.92,7900],["2023-07-24",28635.97,29495.91,28635.97,29065.94,34100],["2023-07-25",28893.95,28893.95,28549.98,28549.98,14400],["2023-07-26",28807.96,28893.95,28377.99,28463.98,11500],["2023-07-27",28377.99,30011.87,28377.99,29237.93,19100],["2023-07-28",29151.93,29839.88,28807.96,29237.93,19500],["2023-07-31",30011.87,30613.83,29581.9,30613.83,28500],["2023-08-01",30527.84,31043.8,30269.85,30269.85,17900],["2023-08-02",30269.85,31387.77,30269.85,30957.81,18500],["2023-08-03",31387.77,31645.76,31387.77,31645.76,19900],["2023-08-04",31817.74,34397.56,31817.74,33537.62,49600],["2023-08-07",33967.59,35601.48,33709.61,35085.51,40800],["2023-08-08",33537.62,34827.53,33537.62,34311.57,14700],["2023-08-09",34311.57,34483.56,33537.62,34225.57,37400],["2023-08-10",33967.59,34225.57,33709.61,33709.61,23100],["2023-08-11",33709.61,33967.59,32677.68,33967.59,25300],["2023-08-14",34827.53,38439.27,34827.53,36031.45,24900],["2023-08-15",36977.38,36977.38,33451.63,34225.57,43600],["2023-08-16",33967.59,34483.56,32677.68,33623.62,42200],["2023-08-17",36947.99,36947.99,35152.56,36003.02,40600],["2023-08-18",36192.02,36475.5,34018.61,34963.57,57200],["2023-08-21",32412.17,35152.56,32412.17,35152.56,7800],["2023-08-22",34963.57,35908.53,34207.6,35908.53,22700],["2023-08-23",36003.02,36381.01,35247.05,36381.01,4900],["2023-08-24",35058.06,36286.51,35058.06,35341.55,2400],["2023-08-25",35625.04,36286.51,35247.05,35436.05,5600],["2023-08-28",35436.05,36758.99,35436.05,36381.01,10100],["2023-08-29",35719.54,35908.53,34018.61,35908.53,15500],["2023-08-30",34963.57,34963.57,34018.61,34302.09,26800],["2023-08-31",35436.05,35530.54,34491.09,34963.57,4500],["2023-09-05",35530.54,35719.54,34774.57,35719.54,7100],["2023-09-06",35247.05,35908.53,35152.56,35436.05,12003],["2023-09-07",35247.05,35908.53,35058.06,35058.06,8300],["2023-09-08",34963.57,35908.53,34963.57,35625.04,27300],["2023-09-11",35436.05,35436.05,35058.06,35058.06,15300],["2023-09-12",35436.05,35814.03,34963.57,35719.54,5000],["2023-09-13",35436.05,35719.54,34680.08,34774.57,11000],["2023-09-14",34680.08,34680.08,33829.61,34018.61,7200],["2023-09-15",34018.61,34018.61,32695.66,33735.12,24300],["2023-09-18",33735.12,34113.1,33262.64,33451.63,18700],["2023-09-19",34207.6,34207.6,33546.12,33735.12,3200],["2023-09-20",33073.64,33924.11,32884.65,33546.12,12900],["2023-09-21",33262.64,33357.13,32695.66,32884.65,13900],["2023-09-22",32695.66,33168.14,31372.71,33168.14,25200],["2023-09-25",31750.7,33073.64,28348.84,28348.84,20700],["2023-09-26",28348.84,32034.19,28348.84,31939.69,5700],["2023-09-27",31750.7,31750.7,29482.79,31561.71,4700],["2023-09-28",31561.71,33073.64,31183.72,32128.68,7000],["2023-09-29",32128.68,32979.15,31845.19,32979.15,13700],["2023-10-02",33357.13,33357.13,31750.7,31845.19,4400],["2023-10-03",31278.22,31278.22,30711.24,30711.24,4000],["2023-10-04",30333.26,31939.69,30238.76,30238.76,6500],["2023-10-05",30711.24,30711.24,30238.76,30238.76,4000],["2023-10-06",30238.76,30805.74,30238.76,30522.25,4200],["2023-10-09",32128.68,33073.64,30711.24,33073.64,2500],["2023-10-10",31561.71,31561.71,30900.23,31561.71,11300],["2023-10-11",31372.71,31372.71,30238.76,31372.71,14000],["2023-10-12",32128.68,32128.68,30805.74,30805.74,4900],["2023-10-13",30900.23,31656.2,30900.23,30900.23,2200],["2023-10-16",32128.68,32601.16,30900.23,31278.22,7500],["2023-10-17",31089.23,32128.68,31089.23,31089.23,2400],["2023-10-18",30711.24,31939.69,29860.78,29955.27,9100],["2023-10-19",30522.25,30522.25,30333.26,30427.75,1100],["2023-10-20",31183.72,31183.72,29293.8,29860.78,3700],["2023-10-23",32884.65,32884.65,29766.28,29955.27,2100],["2023-10-24",29766.28,29860.78,29766.28,29766.28,2200],["2023-10-25",30238.76,30711.24,30238.76,30711.24,4000],["2023-10-26",29388.3,29388.3,28537.83,28537.83,14200],["2023-10-27",29199.3,29482.79,28348.84,29293.8,38400],["2023-10-30",29293.8,29293.8,29293.8,29293.8,100],["2023-10-31",29293.8,29293.8,28065.35,28065.35,6700],["2023-11-01",27498.37,28821.32,27403.88,27592.87,9000],["2023-11-02",27592.87,29104.81,27592.87,28821.32,12900],["2023-11-03",28348.84,28348.84,27876.36,28348.84,7400],["2023-11-06",29104.81,29104.81,28159.85,28821.32,5800],["2023-11-07",29010.31,29010.31,28348.84,28348.84,6900],["2023-11-08",28348.84,29104.81,28348.84,29104.81,1200],["2023-11-09",28632.33,29766.28,28632.33,29293.8,4100],["2023-11-10",28915.81,29955.27,28915.81,29482.79,5200],["2023-11-13",29293.8,29293.8,28915.81,28915.81,2500],["2023-11-14",28821.32,28915.81,28348.84,28348.84,6100],["2023-11-15",28821.32,30711.24,28726.82,30522.25,22000],["2023-11-16",30427.75,30427.75,29577.29,30049.77,3800],["2023-11-17",30238.76,30238.76,29577.29,29671.78,13600],["2023-11-20",30144.26,30144.26,29766.28,29860.78,6100],["2023-11-21",30711.24,31089.23,30427.75,30427.75,6000],["2023-11-22",29577.29,30994.73,29577.29,30900.23,1500],["2023-11-23",30711.24,32601.16,30238.76,30238.76,17700],["2023-11-24",30238.76,30238.76,29671.78,29955.27,4200],["2023-11-27",29955.27,30049.77,29955.27,29955.27,5000],["2023-11-28",29766.28,29955.27,29671.78,29955.27,7200],["2023-11-29",29766.28,29955.27,29671.78,29955.27,5900],["2023-11-30",31089.23,31089.23,30144.26,30238.76,21500],["2023-12-01",30238.76,30333.26,30144.26,30238.76,14100],["2023-12-04",30238.76,30238.76,30238.76,30238.76,7100],["2023-12-05",30238.76,30427.75,30238.76,30427.75,1200],["2023-12-06",30333.26,30711.24,30333.26,30711.24,8600],["2023-12-07",30238.76,30333.26,30238.76,30333.26,9400],["2023-12-08",30333.26,30427.75,30238.76,30238.76,4700],["2023-12-11",30238.76,30238.76,30238.76,30238.76,9700],["2023-12-12",30238.76,30805.74,30238.76,30711.24,6000],["2023-12-13",30333.26,30427.75,30049.77,30049.77,12600],["2023-12-14",30049.77,30238.76,29766.28,30238.76,23600],["2023-12-15",29766.28,29860.78,29766.28,29766.28,1700],["2023-12-18",29955.27,29955.27,29955.27,29955.27,300],["2023-12-19",29955.27,29955.27,29860.78,29860.78,5100],["2023-12-20",30238.76,30238.76,29955.27,30238.76,4100],["2023-12-21",30049.77,30144.26,30049.77,30049.77,4600],["2023-12-22",30238.76,30427.75,30238.76,30333.26,7000],["2023-12-25",30427.75,31183.72,30427.75,30522.25,2800],["2023-12-26",30805.74,31561.71,30805.74,30900.23,7600],["2023-12-27",30805.74,30805.74,30805.74,30805.74,600],["2023-12-28",31183.72,35341.55,31183.72,35341.55,63200],["2023-12-29",36381.01,36758.99,35152.56,35814.03,24400],["2024-01-02",35908.53,35908.53,34396.59,34680.08,16900],["2024-01-03",34491.09,34963.57,34207.6,34207.6,16800],["2024-01-04",34491.09,34491.09,34207.6,34396.59,6400],["2024-01-05",34018.61,34018.61,33168.14,33168.14,12900],["2024-01-08",34774.57,34774.57,33640.62,33640.62,21000],["2024-01-09",33735.12,36192.02,33735.12,34963.57,23400],["2024-01-10",34585.58,35247.05,34491.09,34585.58,10900],["2024-01-11",35341.55,35341.55,34396.59,34963.57,7300],["2024-01-12",35814.03,35814.03,34396.59,35152.56,8400],["2024-01-15",34585.58,34963.57,34491.09,34680.08,5300],["2024-01-16",34491.09,34963.57,34491.09,34963.57,16300],["2024-01-17",34680.08,34963.57,34585.58,34680.08,9900],["2024-01-18",35152.56,35341.55,34585.58,34869.07,24400],["2024-01-19",35152.56,35152.56,34774.57,35058.06,13000],["2024-01-22",34963.57,35814.03,34963.57,35152.56,26300],["2024-01-23",35058.06,35341.55,34869.07,34869.07,10600],["2024-01-24",34963.57,34963.57,34680.08,34963.57,4400],["2024-01-25",34585.58,35247.05,34491.09,35247.05,11000],["2024-01-26",34963.57,35152.56,34963.57,34963.57,7300],["2024-01-29",34963.57,35436.05,34963.57,35436.05,12300],["2024-01-30",35436.05,35908.53,35247.05,35908.53,9900],["2024-01-31",35247.05,35908.53,35152.56,35247.05,14400],["2024-02-01",35436.05,35719.54,35341.55,35719.54,11700],["2024-02-02",40160.85,40160.85,35436.05,35436.05,32700],["2024-02-05",35436.05,39026.9,35436.05,36758.99,7000],["2024-02-06",38176.43,38176.43,36192.02,36853.49,14900],["2024-02-07",37609.46,37609.46,36758.99,36853.49,8500],["2024-02-15",39499.38,39499.38,37042.48,38176.43,22100],["2024-02-16",37892.95,38459.92,37703.95,37798.45,27800],["2024-02-19",37798.45,38081.94,36381.01,37703.95,22700],["2024-02-20",36475.5,37798.45,36475.5,37798.45,17800],["2024-02-21",38081.94,38365.43,37703.95,38081.94,26600],["2024-02-22",38081.94,38176.43,36853.49,37325.97,19400],["2024-02-23",37042.48,37703.95,37042.48,37703.95,8200],["2024-02-26",37703.95,39688.37,37609.46,38270.93,13700],["2024-02-27",37798.45,38554.42,37798.45,38270.93,23900],["2024-02-28",43657.21,43657.21,38459.92,38459.92,11200],["2024-02-29",37798.45,39215.89,37798.45,39026.9,9700],["2024-03-01",39026.9,39688.37,38743.41,39121.4,32700],["2024-03-04",39688.37,40538.84,39593.88,39971.86,21300],["2024-03-05",40160.85,40633.33,39026.9,39971.86,5900],["2024-03-06",39310.39,39310.39,37325.97,37987.44,18600],["2024-03-07",38081.94,40160.85,37514.96,39215.89,5500],["2024-03-08",38270.93,38743.41,36853.49,37231.47,44800],["2024-03-11",39593.88,40160.85,36947.99,36947.99,17132],["2024-03-12",37798.45,39593.88,37042.48,39310.39,11800],["2024-03-13",32790.16,39688.37,32790.16,39026.9,15800],["2024-03-14",38459.92,38932.4,38365.43,38932.4,17300],["2024-03-15",38743.41,39215.89,37987.44,39026.9,15700],["2024-03-18",38743.41,39404.88,37987.44,39121.4,49000],["2024-03-19",39215.89,39215.89,38365.43,38459.92,7500],["2024-03-20",38743.41,38837.91,38648.92,38648.92,4300],["2024-03-21",38932.4,40160.85,38837.91,39782.87,33500],["2024-03-22",40538.84,40538.84,38932.4,38932.4,11900],["2024-03-25",39593.88,41578.3,39404.88,41578.3,24300],["2024-03-26",40444.34,42428.76,40444.34,42428.76,8400],["2024-03-27",41767.29,42806.74,41767.29,42806.74,13500],["2024-03-28",42428.76,42712.25,41578.3,42523.26,5400],["2024-03-29",41767.29,42334.26,39688.37,42334.26,15200],["2024-04-01",41294.81,42523.26,39215.89,41294.81,46200],["2024-04-02",40633.33,43468.22,40633.33,42523.26,26900],["2024-04-03",42523.26,42523.26,40727.83,42050.78,33400],["2024-04-04",41105.81,41861.78,40633.33,41861.78,17700],["2024-04-05",41578.3,44224.19,41578.3,42806.74,86100],["2024-04-08",42806.74,48760.0,42617.75,48571.01,116900],["2024-04-09",48760.0,48760.0,46019.61,47248.06,14300],["2024-04-10",45925.12,47153.57,44413.18,45074.65,42400],["2024-04-11",44413.18,45263.64,43562.71,45169.15,21800],["2024-04-12",44602.17,45169.15,43940.7,44413.18,27000],["2024-04-15",44885.66,46114.11,41672.79,41672.79,33200],["2024-04-16",41105.81,42334.26,39877.36,41105.81,30400],["2024-04-17",41578.3,41578.3,40160.85,40538.84,10500],["2024-04-19",40160.85,40444.34,39499.38,39688.37,11000],["2024-04-22",41578.3,43657.21,40160.85,41105.81,10500],["2024-04-23",41200.31,41294.81,39688.37,39688.37,4800],["2024-04-24",41011.32,41011.32,39688.37,40633.33,11700],["2024-04-25",41011.32,41105.81,40066.36,40160.85,4700],["2024-04-26",40066.36,40160.85,38743.41,38932.4,29400],["2024-05-02",39499.38,40538.84,39310.39,40538.84,14700],["2024-05-03",40633.33,41105.81,39877.36,41011.32,9100],["2024-05-06",39877.36,41105.81,39877.36,40255.35,19600],["2024-05-07",40160.85,40160.85,39593.88,39688.37,8400],["2024-05-08",39215.89,40160.85,38932.4,39310.39,30400],["2024-05-09",40538.84,40538.84,38743.41,38932.4,15200],["2024-05-10",39026.9,39404.88,38554.42,38743.41,5400],["2024-05-13",38270.93,39026.9,38270.93,38365.43,13400],["2024-05-14",38743.41,38743.41,36758.99,36758.99,10500],["2024-05-15",38081.94,38081.94,36947.99,37231.47,24900],["2024-05-16",37798.45,37798.45,37042.48,37042.48,12500],["2024-05-17",37136.98,37987.44,37042.48,37987.44,6000],["2024-05-20",37798.45,37798.45,37325.97,37325.97,4900],["2024-05-21",38176.43,43184.73,38176.43,39215.89,16600],["2024-05-22",37892.95,39499.38,37420.47,39310.39,8700],["2024-05-23",38743.41,38743.41,38176.43,38270.93,6500],["2024-05-24",37798.45,38270.93,37325.97,37514.96,10200],["2024-05-27",37987.44,37987.44,37514.96,37514.96,6700],["2024-05-28",37798.45,39593.88,37798.45,38554.42,22700],["2024-05-29",38554.42,39499.38,38270.93,38554.42,14700],["2024-05-30",38081.94,38554.42,37798.45,38176.43,13600],["2024-05-31",35436.05,38648.92,35436.05,37892.95,9700],["2024-06-03",38081.94,38176.43,37798.45,37798.45,19100],["2024-06-04",37892.95,38270.93,37609.46,38270.93,15200],["2024-06-05",37798.45,38648.92,37798.45,37987.44,7900],["2024-06-06",37325.97,37798.45,34963.57,34963.57,63900],["2024-06-07",35719.54,35814.03,32223.18,32601.16,71700],["2024-06-10",34396.59,34396.59,33451.63,33451.63,10500],["2024-06-11",33073.64,33262.64,31656.2,32601.16,28300],["2024-06-12",32317.67,32790.16,32317.67,32601.16,31200],["2024-06-13",33073.64,34869.07,32601.16,33073.64,32100],["2024-06-14",32601.16,33262.64,31939.69,31939.69,30200],["2024-06-17",32412.17,32790.16,32034.19,32790.16,5200],["2024-06-18",32128.68,32695.66,31750.7,32128.68,10500],["2024-06-19",31750.7,32128.68,31372.71,31561.71,16800],["2024-06-20",31750.7,31750.7,30900.23,30900.23,5500],["2024-06-21",30711.24,30711.24,29766.28,30711.24,18300],["2024-06-24",30238.76,30238.76,29293.8,29293.8,9100],["2024-06-25",28915.81,29482.79,28821.32,29293.8,4600],["2024-06-26",28632.33,29293.8,28632.33,29293.8,6500],["2024-06-27",29293.8,30144.26,29293.8,30144.26,500],["2024-06-28",29388.3,29388.3,28726.82,28726.82,19300],["2024-07-01",28915.81,29766.28,28443.33,29199.3,17100],["2024-07-02",28821.32,28821.32,28821.32,28821.32,18800],["2024-07-03",29104.81,30144.26,29104.81,29766.28,700],["2024-07-04",29293.8,29671.78,29293.8,29293.8,5300],["2024-07-05",28915.81,29010.31,28915.81,29010.31,1000],["2024-07-08",30238.76,30238.76,29293.8,29860.78,8500],["2024-07-09",29766.28,29766.28,29482.79,29482.79,3400],["2024-07-10",29766.28,30238.76,29577.29,29577.29,6300],["2024-07-11",29955.27,30238.76,29577.29,30238.76,4600],["2024-07-12",30805.74,30805.74,30238.76,30238.76,1300],["2024-07-15",29766.28,30238.76,29766.28,29860.78,3900],["2024-07-16",29955.27,29955.27,29766.28,29766.28,4600],["2024-07-17",29388.3,30049.77,28537.83,28632.33,25200],["2024-07-18",29766.28,30238.76,29766.28,30238.76,15800],["2024-07-19",30049.77,30711.24,29388.3,30427.75,2700],["2024-07-22",28915.81,30238.76,28915.81,30238.76,39300],["2024-07-23",30805.74,30805.74,29860.78,29860.78,14000],["2024-07-24",29766.28,29766.28,28915.81,29766.28,4300],["2024-07-25",29955.27,30144.26,29482.79,29577.29,6000],["2024-07-26",29860.78,29860.78,29199.3,29199.3,10000],["2024-07-29",29293.8,29293.8,28915.81,28915.81,12600],["2024-07-30",28915.81,28915.81,28726.82,28726.82,4600],["2024-07-31",28632.33,29766.28,28632.33,29671.78,1000],["2024-08-01",29104.81,29671.78,27876.36,28254.34,59300],["2024-08-02",28537.83,29293.8,28537.83,29293.8,2000],["2024-08-05",29293.8,29293.8,27876.36,28537.83,14349],["2024-08-06",27403.88,28443.33,25702.95,27403.88,76700],["2024-08-07",28632.33,28632.33,28632.33,28632.33,1100],["2024-08-08",28632.33,28726.82,28632.33,28726.82,1100],["2024-08-09",28821.32,28821.32,28821.32,28821.32,100],["2024-08-12",28821.32,29010.31,27498.37,28821.32,2500],["2024-08-13",28915.81,28915.81,28348.84,28348.84,3300],["2024-08-14",28726.82,28726.82,28726.82,28726.82,0],["2024-08-15",28726.82,28821.32,28726.82,28821.32,600],["2024-08-16",29010.31,29482.79,28537.83,28726.82,21100],["2024-08-19",29671.78,29671.78,29199.3,29293.8,11300],["2024-08-20",29766.28,30144.26,29293.8,29293.8,2700],["2024-08-21",28821.32,29766.28,28821.32,29293.8,4700],["2024-08-22",28821.32,29388.3,28821.32,29293.8,20800],["2024-08-23",29482.79,29482.79,29010.31,29388.3,9700],["2024-08-26",29293.8,29293.8,27592.87,29010.31,4000],["2024-08-27",28065.35,29293.8,27025.89,29104.81,43500],["2024-08-28",28821.32,30900.23,28821.32,29766.28,10700],["2024-08-29",29955.27,30805.74,29955.27,30049.77,13000],["2024-08-30",30238.76,30522.25,29766.28,30238.76,6300],["2024-09-04",30616.74,30616.74,30427.75,30616.74,31100],["2024-09-05",30333.26,30427.75,30238.76,30427.75,9800],["2024-09-06",30238.76,32034.19,30238.76,32034.19,20600],["2024-09-09",31183.72,31183.72,30711.24,30711.24,8200],["2024-09-10",30522.25,31089.23,30238.76,30238.76,22100],["2024-09-11",30238.76,30711.24,30049.77,30144.26,6700],["2024-09-12",31656.2,31656.2,30616.74,30616.74,500],["2024-09-13",30427.75,30427.75,30238.76,30333.26,6900],["2024-09-16",29860.78,29860.78,29860.78,29860.78,2000],["2024-09-17",29293.8,30427.75,29293.8,30427.75,900],["2024-09-18",30616.74,30616.74,30616.74,30616.74,100],["2024-09-19",31089.23,31089.23,30616.74,30616.74,700],["2024-09-20",30805.74,30805.74,30805.74,30805.74,0],["2024-09-23",30144.26,30616.74,30144.26,30238.76,1900],["2024-09-24",30238.76,30238.76,29482.79,29766.28,3000],["2024-09-25",30144.26,30238.76,29482.79,29766.28,6600],["2024-09-26",29860.78,29860.78,29577.29,29577.29,4800],["2024-09-27",29766.28,29766.28,29293.8,29766.28,4700],["2024-09-30",28632.33,28726.82,28632.33,28726.82,4100],["2024-10-01",29104.81,29104.81,28915.81,28915.81,8300],["2024-10-02",29293.8,29482.79,28915.81,28915.81,2600],["2024-10-03",28443.33,28821.32,28348.84,28821.32,4300],["2024-10-04",28537.83,28537.83,28537.83,28537.83,2700],["2024-10-07",28348.84,28537.83,28348.84,28537.83,1100],["2024-10-08",28632.33,28632.33,28632.33,28632.33,1100],["2024-10-09",29104.81,29199.3,28632.33,28632.33,11600],["2024-10-10",28726.82,28726.82,28632.33,28632.33,300],["2024-10-11",28632.33,28632.33,28632.33,28632.33,1200],["2024-10-14",28632.33,28632.33,28632.33,28632.33,600],["2024-10-15",28632.33,28632.33,28632.33,28632.33,600],["2024-10-16",28632.33,28726.82,28632.33,28632.33,1400],["2024-10-17",28348.84,28821.32,28348.84,28821.32,2200],["2024-10-18",28726.82,28726.82,28726.82,28726.82,0],["2024-10-21",28726.82,29010.31,28726.82,29010.31,900],["2024-10-22",29010.31,29010.31,29010.31,29010.31,100],["2024-10-23",28348.84,28443.33,28348.84,28443.33,2300],["2024-10-24",28443.33,28443.33,28443.33,28443.33,500],["2024-10-25",28443.33,28443.33,28348.84,28348.84,3700],["2024-10-28",28348.84,28348.84,28348.84,28348.84,3900],["2024-10-29",28632.33,28632.33,28443.33,28632.33,2600],["2024-10-30",28632.33,29199.3,28254.34,29199.3,13000],["2024-10-31",28348.84,28348.84,28348.84,28348.84,4100],["2024-11-01",27876.36,28915.81,27876.36,28915.81,11000],["2024-11-04",29605.57,29605.57,28343.7,28343.7,1200],["2024-11-05",28829.03,29120.23,28829.03,29120.23,6200],["2024-11-06",29023.17,29605.57,29023.17,29605.57,11800],["2024-11-07",29605.57,29605.57,29120.23,29120.23,2400],["2024-11-08",29217.3,29314.37,28829.03,28829.03,3400],["2024-11-11",28926.1,28926.1,28634.9,28634.9,1200],["2024-11-12",28731.96,28731.96,28537.83,28537.83,6100],["2024-11-13",28731.96,28829.03,28634.9,28829.03,3000],["2024-11-14",28829.03,33002.93,28829.03,32517.6,92900],["2024-11-15",31061.58,32032.26,31061.58,31741.06,7200],["2024-11-18",31158.65,31158.65,28829.03,30187.98,8800],["2024-11-19",30576.25,33682.4,30576.25,32420.53,20200],["2024-11-20",32129.33,32905.87,32032.26,32032.26,9900],["2024-11-21",31546.92,32517.6,31546.92,32226.39,13400],["2024-11-22",32905.87,36885.63,32905.87,36885.63,51200],["2024-11-25",35623.75,36885.63,34556.01,35914.96,9600],["2024-11-26",36885.63,36885.63,35235.48,36206.16,6200],["2024-11-27",35429.62,36497.36,35429.62,35720.82,36600],["2024-11-28",35623.75,37370.97,35429.62,35623.75,20900],["2024-11-29",36885.63,36885.63,35623.75,36594.43,6900],["2024-12-02",36400.29,36788.56,36109.09,36400.29,3300],["2024-12-03",36303.23,37079.77,35914.96,36400.29,3300],["2024-12-04",36400.29,38826.98,36303.23,36303.23,5200],["2024-12-05",36400.29,37759.24,35914.96,36012.02,16500],["2024-12-06",36788.56,36788.56,35914.96,36303.23,7900],["2024-12-09",36206.16,39797.65,35914.96,36109.09,27800],["2024-12-10",35914.96,36594.43,35817.89,36303.23,19700],["2024-12-11",35720.82,36206.16,35720.82,36206.16,11400],["2024-12-12",35817.89,36400.29,35817.89,35914.96,25000],["2024-12-13",35526.69,35526.69,34264.81,35332.55,44600],["2024-12-16",36303.23,36497.36,34167.74,35235.48,43400],["2024-12-17",33391.2,33973.61,33391.2,33488.27,4500],["2024-12-18",34944.28,34944.28,33488.27,34458.94,24700],["2024-12-19",36594.43,36594.43,33197.07,34264.81,9400],["2024-12-20",32517.6,34847.21,32517.6,34556.01,9700],["2024-12-23",33488.27,34847.21,33294.13,33973.61,7600],["2024-12-24",33585.34,33585.34,33585.34,33585.34,1900],["2024-12-25",33585.34,34944.28,33585.34,33973.61,6300],["2024-12-26",34458.94,34458.94,33973.61,34458.94,500],["2024-12-27",34458.94,34458.94,34458.94,34458.94,100],["2024-12-30",33585.34,34361.88,33585.34,33585.34,13100],["2024-12-31",33682.4,34556.01,33585.34,34556.01,11200],["2025-01-02",35138.42,35138.42,33973.61,34653.08,2700],["2025-01-03",34458.94,34556.01,34458.94,34556.01,400],["2025-01-06",33973.61,33973.61,33585.34,33585.34,3500],["2025-01-07",33585.34,34944.28,33585.34,34361.88,400],["2025-01-08",34944.28,35429.62,33585.34,33585.34,20900],["2025-01-09",34264.81,34458.94,34264.81,34264.81,1900],["2025-01-10",34458.94,34847.21,34458.94,34847.21,600],["2025-01-13",33973.61,34556.01,33973.61,34556.01,400],["2025-01-14",33973.61,33973.61,33682.4,33876.54,2200],["2025-01-15",33876.54,34361.88,33585.34,33682.4,1700],["2025-01-16",34847.21,35041.35,34653.08,34944.28,5500],["2025-01-17",34847.21,34944.28,34847.21,34944.28,1600],["2025-01-20",36303.23,36303.23,34944.28,34944.28,1700],["2025-01-21",35914.96,36303.23,35720.82,36206.16,9000],["2025-01-22",35914.96,37856.3,35914.96,37856.3,36300],["2025-01-23",37370.97,39312.32,37370.97,38632.84,8400],["2025-01-24",38438.71,38632.84,38438.71,38535.78,11200],["2025-02-03",38535.78,41253.67,38535.78,39603.52,31400],["2025-02-04",40185.92,41739.0,39991.79,40282.99,21700],["2025-02-05",40671.26,40671.26,39409.38,39506.45,10000],["2025-02-06",39797.65,40088.86,38826.98,39409.38,6800],["2025-02-07",39409.38,39409.38,38244.57,38632.84,25500],["2025-02-10",39312.32,39603.52,39021.11,39021.11,13300],["2025-02-11",39797.65,39797.65,38924.05,38924.05,4700],["2025-02-12",38826.98,39312.32,38826.98,39021.11,2400],["2025-02-13",39021.11,42515.54,38924.05,42224.34,46800],["2025-02-14",42127.27,42515.54,41836.07,42030.21,15400],["2025-02-17",43000.88,44165.69,42418.48,43389.15,34400],["2025-02-18",43680.35,43680.35,42418.48,43389.15,12800],["2025-02-19",42709.68,43389.15,42321.41,42709.68,57900],["2025-02-20",41739.0,42224.34,40768.33,42224.34,23900],["2025-02-21",40768.33,41156.6,40282.99,40671.26,29200],["2025-02-24",40477.13,41253.67,40282.99,40768.33,5000],["2025-02-25",41641.94,42709.68,41059.53,42224.34,9800],["2025-02-26",41739.0,42515.54,41447.8,42418.48,15400],["2025-02-27",41933.14,42224.34,41447.8,42224.34,15500],["2025-02-28",42709.68,44165.69,42709.68,43680.35,32200],["2025-03-03",43680.35,49019.06,43680.35,46592.38,36500],["2025-03-04",47563.05,47563.05,44553.96,47465.98,4700],["2025-03-05",46592.38,49019.06,46107.04,47563.05,50900],["2025-03-06",47660.12,47660.12,46495.31,46495.31,4800],["2025-03-07",48436.66,48436.66,46009.97,47077.71,13500],["2025-03-10",47077.71,47077.71,43971.55,44165.69,28300],["2025-03-11",44651.03,44651.03,43389.15,43874.49,15600],["2025-03-12",44068.62,44165.69,43292.08,43292.08,20900],["2025-03-13",43680.35,43680.35,42127.27,42127.27,21900],["2025-03-14",41253.67,43583.28,41253.67,43583.28,15800],["2025-03-17",41836.07,43680.35,41836.07,43680.35,600],["2025-03-18",43680.35,43680.35,43680.35,43680.35,300],["2025-03-19",43680.35,43680.35,43680.35,43680.35,0],["2025-03-20",42709.68,42709.68,42709.68,42709.68,100],["2025-03-21",42321.41,42612.61,42321.41,42612.61,2400],["2025-03-24",43389.15,43583.28,41739.0,41739.0,7500],["2025-03-25",42709.68,42709.68,42612.61,42612.61,1500],["2025-03-26",43389.15,45524.63,43389.15,43777.42,36000],["2025-03-27",43971.55,45621.7,43680.35,45427.57,27300],["2025-03-28",44651.03,44651.03,43680.35,43971.55,15400],["2025-03-31",43680.35,44553.96,41739.0,41739.0,6100],["2025-04-01",44165.69,44553.96,41739.0,41739.0,9000],["2025-04-02",43777.42,44651.03,38826.98,39312.32,155000],["2025-04-03",36982.7,36982.7,34361.88,34361.88,55500],["2025-04-04",30673.31,33973.61,30673.31,32129.33,67200],["2025-04-08",32129.33,32517.6,28440.76,32032.26,65000],["2025-04-09",31255.72,31255.72,31158.65,31158.65,8700],["2025-04-10",33002.93,35817.89,33002.93,35817.89,207100],["2025-04-11",35429.62,35623.75,32711.73,33973.61,14500],["2025-04-14",34264.81,34264.81,32032.26,32226.39,18100],["2025-04-15",32226.39,32226.39,31546.92,31741.06,11200],["2025-04-16",30867.45,31061.58,30576.25,31061.58,25500],["2025-04-17",31061.58,31061.58,30576.25,31061.58,18800],["2025-04-18",30770.38,32129.33,30673.31,31935.19,13500],["2025-04-21",30867.45,31546.92,30673.31,30770.38,15300],["2025-04-22",30770.38,30770.38,28731.96,29993.84,48000],["2025-04-23",31352.79,31352.79,29896.77,29896.77,6100],["2025-04-24",30090.91,30090.91,30090.91,30090.91,800],["2025-04-25",30770.38,30770.38,30090.91,30090.91,17600],["2025-04-28",30285.04,30576.25,29993.84,30576.25,9600],["2025-04-29",29993.84,30285.04,29993.84,30187.98,13000],["2025-05-05",30187.98,30187.98,29120.23,30187.98,3400],["2025-05-06",30090.91,30576.25,30090.91,30382.11,3000],["2025-05-07",30576.25,30576.25,30187.98,30576.25,2000],["2025-05-08",30382.11,30382.11,30090.91,30090.91,7700],["2025-05-09",30187.98,30187.98,30090.91,30090.91,2500],["2025-05-12",30187.98,30576.25,30090.91,30382.11,12100],["2025-05-13",30479.18,31546.92,30479.18,31546.92,25600],["2025-05-14",32420.53,32420.53,31546.92,31546.92,4400],["2025-05-15",32032.26,32032.26,31546.92,31838.12,19900],["2025-05-16",32032.26,32032.26,31935.19,32032.26,5100],["2025-05-19",32032.26,32517.6,31741.06,31741.06,6600],["2025-05-20",32032.26,32808.8,32032.26,32323.46,4800],["2025-05-21",32129.33,33876.54,32032.26,32323.46,4700],["2025-05-22",32129.33,33876.54,32129.33,33100.0,11600],["2025-05-23",33294.13,33585.34,33002.93,33002.93,4200],["2025-05-26",32517.6,33391.2,32517.6,33391.2,3100],["2025-05-27",33294.13,33488.27,32905.87,32905.87,2900],["2025-05-28",33876.54,35429.62,33100.0,34070.67,33200],["2025-05-29",34458.94,34458.94,33779.47,33779.47,7500],["2025-05-30",33779.47,33779.47,33779.47,33779.47,100],["2025-06-02",31449.85,34556.01,31449.85,33488.27,1300],["2025-06-03",32226.39,33779.47,32226.39,33779.47,6400],["2025-06-04",33779.47,34458.94,33779.47,34361.88,19900],["2025-06-05",34458.94,34458.94,33973.61,33973.61,17300],["2025-06-06",33973.61,33973.61,33973.61,33973.61,2200],["2025-06-09",33973.61,33973.61,33973.61,33973.61,0],["2025-06-10",33488.27,33488.27,32905.87,33002.93,15800],["2025-06-11",33682.4,34458.94,33002.93,34458.94,32800],["2025-06-12",33585.34,34944.28,33197.07,33488.27,7200],["2025-06-13",33488.27,35429.62,33488.27,34847.21,49200],["2025-06-16",34944.28,34944.28,34944.28,34944.28,2500],["2025-06-17",34944.28,34944.28,34944.28,34944.28,3600],["2025-06-18",34167.74,34944.28,34070.67,34944.28,5400],["2025-06-19",34070.67,34070.67,34070.67,34070.67,2000],["2025-06-20",34070.67,34458.94,34070.67,34264.81,2100],["2025-06-23",34361.88,34361.88,34361.88,34361.88,0],["2025-06-24",35041.35,35041.35,35041.35,35041.35,1700],["2025-06-25",35041.35,35041.35,35041.35,35041.35,0],["2025-06-26",33973.61,34458.94,33973.61,34458.94,3100],["2025-06-27",34458.94,34458.94,34458.94,34458.94,100],["2025-06-30",34458.94,34458.94,34458.94,34458.94,1600],["2025-07-01",34458.94,34458.94,32905.87,33973.61,6900],["2025-07-02",33876.54,35138.42,33876.54,34944.28,28300],["2025-07-03",34458.94,34944.28,34070.67,34944.28,29600],["2025-07-04",34944.28,35041.35,34944.28,35041.35,12800],["2025-07-07",34458.94,34458.94,34458.94,34458.94,1200],["2025-07-08",34944.28,34944.28,34070.67,34070.67,1700],["2025-07-09",34070.67,34458.94,34070.67,34458.94,2000],["2025-07-10",34847.21,34847.21,33973.61,33973.61,83000],["2025-07-11",34167.74,34167.74,33488.27,33488.27,13300],["2025-07-14",33488.27,34361.88,33488.27,34361.88,1400],["2025-07-15",33682.4,33682.4,33002.93,33002.93,89000],["2025-07-16",33973.61,34458.94,33973.61,34458.94,2000],["2025-07-17",33973.61,34458.94,33973.61,34361.88,5500],["2025-07-18",34167.74,34458.94,33779.47,33973.61,95600],["2025-07-21",34167.74,34361.88,34167.74,34167.74,12900],["2025-07-22",34167.74,34264.81,33488.27,33488.27,55200],["2025-07-23",33973.61,33973.61,33973.61,33973.61,31800],["2025-07-24",33973.61,34070.67,33876.54,33973.61,59300],["2025-07-25",33682.4,34264.81,33585.34,34264.81,58900],["2025-07-28",33002.93,34361.88,33002.93,34264.81,18200],["2025-07-29",34167.74,34167.74,33876.54,33876.54,5600],["2025-07-30",33002.93,33973.61,33002.93,33973.61,15300],["2025-07-31",33488.27,33488.27,33488.27,33488.27,1000],["2025-08-01",33488.27,34264.81,33488.27,34264.81,31300],["2025-08-04",34361.88,34361.88,34361.88,34361.88,4700],["2025-08-05",34847.21,34847.21,33585.34,33973.61,13300],["2025-08-06",33973.61,33973.61,33100.0,33100.0,3000],["2025-08-07",33002.93,33488.27,33002.93,33488.27,2000],["2025-08-08",33973.61,33973.61,33973.61,33973.61,5000],["2025-08-11",33973.61,33973.61,33973.61,33973.61,3900],["2025-08-12",33973.61,33973.61,33585.34,33973.61,9900],["2025-08-13",33585.34,33876.54,33488.27,33876.54,5800],["2025-08-14",33973.61,33973.61,33585.34,33585.34,3800],["2025-08-15",33876.54,33876.54,33488.27,33488.27,6200],["2025-08-18",33779.47,33876.54,33002.93,33002.93,5500],["2025-08-19",33682.4,33876.54,33682.4,33876.54,6600],["2025-08-20",33488.27,33876.54,33488.27,33488.27,9000],["2025-08-21",33585.34,33973.61,33002.93,33973.61,16800],["2025-08-22",33488.27,33585.34,33488.27,33488.27,7200],["2025-08-25",33973.61,33973.61,33973.61,33973.61,1000],["2025-08-26",32517.6,33973.61,32517.6,33973.61,2000],["2025-08-27",33973.61,33973.61,33973.61,33973.61,2500],["2025-08-28",33973.61,33973.61,32323.46,33002.93,5400],["2025-08-29",33197.07,33876.54,33002.93,33002.93,3500],["2025-09-03",33973.61,33973.61,33876.54,33876.54,1100],["2025-09-04",33973.61,33973.61,33973.61,33973.61,0],["2025-09-05",33876.54,33973.61,33876.54,33973.61,3000],["2025-09-08",32517.6,32808.8,32517.6,32711.73,3200],["2025-09-09",32711.73,32711.73,32711.73,32711.73,0],["2025-09-10",32711.73,32711.73,32711.73,32711.73,5000],["2025-09-11",33002.93,33002.93,32517.6,32517.6,1900],["2025-09-12",32808.8,32808.8,32808.8,32808.8,0],["2025-09-15",32808.8,32808.8,32808.8,32808.8,3500],["2025-09-16",33779.47,33779.47,33779.47,33779.47,100],["2025-09-17",33682.4,33682.4,33682.4,33682.4,1500],["2025-09-18",32517.6,33682.4,32517.6,33488.27,5500],["2025-09-19",33488.27,33488.27,33294.13,33294.13,2100],["2025-09-22",33973.61,35429.62,33973.61,33973.61,20800],["2025-09-23",34944.28,34944.28,33682.4,33682.4,9700],["2025-09-24",33779.47,33779.47,33779.47,33779.47,4600],["2025-09-25",33876.54,33973.61,33876.54,33973.61,400],["2025-09-26",33876.54,33973.61,33876.54,33973.61,500],["2025-09-29",34070.67,34070.67,33973.61,33973.61,10100],["2025-09-30",33779.47,34070.67,33779.47,33973.61,7200],["2025-10-01",33973.61,33973.61,33876.54,33876.54,9500],["2025-10-02",33973.61,33973.61,33488.27,33682.4,7300],["2025-10-03",33779.47,33973.61,33779.47,33973.61,2200],["2025-10-06",33585.34,33585.34,33002.93,33002.93,1900],["2025-10-07",33488.27,33488.27,33488.27,33488.27,1600],["2025-10-08",33488.27,33488.27,33488.27,33488.27,0],["2025-10-09",33488.27,33488.27,33488.27,33488.27,0],["2025-10-10",33488.27,33488.27,33488.27,33488.27,1000],["2025-10-13",33876.54,33973.61,33876.54,33876.54,4000],["2025-10-14",32032.26,33682.4,32032.26,33682.4,2200],["2025-10-15",32129.33,33779.47,32032.26,33002.93,1200],["2025-10-16",33488.27,33876.54,33488.27,33488.27,10800],["2025-10-17",33779.47,33779.47,33779.47,33779.47,3600],["2025-10-20",33973.61,33973.61,33488.27,33488.27,4400],["2025-10-21",33488.27,33488.27,33002.93,33002.93,3100],["2025-10-22",33100.0,33197.07,33100.0,33100.0,2700],["2025-10-23",33100.0,33100.0,33100.0,33100.0,0],["2025-10-24",34000.0,34000.0,34000.0,34000.0,2000],["2025-10-27",34000.0,34000.0,33500.0,33500.0,5700],["2025-10-28",33800.0,34000.0,33000.0,33700.0,13000],["2025-10-29",33500.0,33500.0,33200.0,33200.0,7700],["2025-10-30",33800.0,33900.0,33800.0,33900.0,2000],["2025-10-31",33400.0,33500.0,33200.0,33400.0,13200],["2025-11-03",34000.0,34500.0,33800.0,33900.0,11700],["2025-11-04",34500.0,34500.0,33900.0,34000.0,12200],["2025-11-05",34200.0,34700.0,34200.0,34700.0,3700],["2025-11-06",34000.0,34700.0,34000.0,34200.0,4700],["2025-11-07",34500.0,34500.0,34300.0,34500.0,32200],["2025-11-10",33600.0,33600.0,33600.0,33600.0,300],["2025-11-11",33600.0,33600.0,33600.0,33600.0,28000],["2025-11-12",33600.0,34700.0,33600.0,34700.0,29300],["2025-11-13",34000.0,34000.0,34000.0,34000.0,0],["2025-11-14",33600.0,33600.0,33200.0,33300.0,57270],["2025-11-17",33500.0,33500.0,33400.0,33400.0,1000],["2025-11-18",33600.0,33600.0,33500.0,33500.0,5200],["2025-11-19",33600.0,33600.0,33500.0,33500.0,16500],["2025-11-20",33600.0,33600.0,33500.0,33500.0,5200],["2025-11-21",33500.0,33500.0,33500.0,33500.0,3000],["2025-11-24",33800.0,34000.0,33800.0,34000.0,2800],["2025-11-25",33900.0,33900.0,33900.0,33900.0,42900],["2025-11-26",34700.0,34700.0,34000.0,34700.0,4300],["2025-11-27",34600.0,34600.0,34600.0,34600.0,43000],["2025-11-28",34200.0,34500.0,34200.0,34500.0,1000],["2025-12-01",34700.0,34800.0,34100.0,34100.0,49100],["2025-12-02",38500.0,38500.0,37000.0,37000.0,1100],["2025-12-03",35100.0,35100.0,35000.0,35000.0,18800],["2025-12-04",35100.0,37500.0,35100.0,37500.0,200],["2025-12-05",35200.0,35200.0,35000.0,35000.0,12600],["2025-12-08",35100.0,35100.0,35000.0,35000.0,1200],["2025-12-09",34600.0,34600.0,34500.0,34500.0,7900],["2025-12-10",34600.0,34600.0,34500.0,34500.0,5600],["2025-12-11",34500.0,34500.0,34500.0,34500.0,8300],["2025-12-12",35000.0,35000.0,34600.0,34600.0,900],["2025-12-15",34800.0,34800.0,34800.0,34800.0,300],["2025-12-16",34800.0,34800.0,34800.0,34800.0,110],["2025-12-17",34800.0,34800.0,34800.0,34800.0,95700],["2025-12-18",34900.0,34900.0,34700.0,34700.0,3000],["2025-12-19",34800.0,34800.0,34700.0,34800.0,6000],["2025-12-22",34800.0,34800.0,34800.0,34800.0,95300],["2025-12-23",34800.0,34800.0,34800.0,34800.0,3200],["2025-12-24",34800.0,34800.0,34800.0,34800.0,101000],["2025-12-25",34800.0,34800.0,34800.0,34800.0,307],["2025-12-26",34800.0,34800.0,34800.0,34800.0,22000],["2025-12-29",34800.0,34800.0,34800.0,34800.0,300],["2025-12-30",35000.0,35200.0,35000.0,35000.0,3050],["2025-12-31",34800.0,34900.0,34800.0,34900.0,5850],["2026-01-05",34800.0,34800.0,34800.0,34800.0,7097],["2026-01-06",34900.0,34900.0,34600.0,34800.0,10300],["2026-01-07",34800.0,34800.0,34800.0,34800.0,1700],["2026-01-08",34800.0,34800.0,34800.0,34800.0,7300],["2026-01-09",35000.0,35000.0,34800.0,34800.0,1200],["2026-01-12",34800.0,34800.0,34800.0,34800.0,4800],["2026-01-13",34800.0,34800.0,34800.0,34800.0,11600],["2026-01-14",35000.0,35000.0,34800.0,35000.0,8200],["2026-01-15",34900.0,34900.0,34900.0,34900.0,0],["2026-01-16",34800.0,34800.0,34800.0,34800.0,3200],["2026-01-19",34500.0,34800.0,34500.0,34800.0,3000],["2026-01-20",34700.0,35500.0,34500.0,35500.0,20600],["2026-01-21",34800.0,34800.0,34800.0,34800.0,10000],["2026-01-22",34800.0,34800.0,34800.0,34800.0,300],["2026-01-23",35000.0,36500.0,35000.0,36500.0,1000],["2026-01-26",35000.0,35100.0,34800.0,34800.0,10200],["2026-01-27",35000.0,35500.0,34800.0,35500.0,7700],["2026-01-28",35000.0,35000.0,34800.0,34800.0,5400],["2026-01-29",35000.0,35000.0,34800.0,34800.0,3100],["2026-01-30",34800.0,35000.0,34800.0,35000.0,1800],["2026-02-02",34800.0,35400.0,34800.0,35000.0,4600],["2026-02-03",35000.0,35000.0,34500.0,35000.0,11900],["2026-02-04",35500.0,36000.0,35000.0,36000.0,1300],["2026-02-05",35000.0,35000.0,34800.0,34800.0,9700],["2026-02-06",34800.0,34900.0,34800.0,34800.0,17100],["2026-02-09",35000.0,35000.0,35000.0,35000.0,3200],["2026-02-10",35000.0,35000.0,34800.0,35000.0,1800],["2026-02-11",35000.0,35000.0,35000.0,35000.0,2100],["2026-02-12",35000.0,35000.0,35000.0,35000.0,4400],["2026-02-13",35100.0,35800.0,35100.0,35500.0,2700],["2026-02-23",35500.0,36200.0,35500.0,36000.0,17800],["2026-02-24",36200.0,36200.0,36000.0,36200.0,5400],["2026-02-25",36200.0,36200.0,36200.0,36200.0,2200],["2026-02-26",36200.0,36200.0,35800.0,35800.0,1200],["2026-02-27",36500.0,36500.0,35700.0,35700.0,2600],["2026-03-02",36500.0,36500.0,36500.0,36500.0,100],["2026-03-03",35500.0,36900.0,35200.0,36600.0,1900],["2026-03-04",35500.0,36200.0,35500.0,35600.0,3400],["2026-03-05",35700.0,35700.0,35000.0,35000.0,2000],["2026-03-06",35100.0,35100.0,34800.0,35000.0,11000],["2026-03-09",34000.0,34800.0,34000.0,34000.0,62600],["2026-03-10",34100.0,34200.0,34100.0,34200.0,3000],["2026-03-11",34200.0,35500.0,34200.0,34200.0,5500],["2026-03-12",34300.0,35000.0,34300.0,34500.0,12200],["2026-03-13",34700.0,34700.0,34600.0,34600.0,3800],["2026-03-16",37000.0,39900.0,37000.0,39900.0,35400],["2026-03-17",45300.0,45300.0,45300.0,45300.0,103300],["2026-03-18",52000.0,52000.0,45400.0,47000.0,128500],["2026-03-19",44800.0,46200.0,42000.0,44700.0,16600],["2026-03-20",44000.0,45000.0,40000.0,41400.0,43800],["2026-03-23",41400.0,41400.0,35200.0,38700.0,45800],["2026-03-24",38000.0,40000.0,37300.0,39400.0,25900],["2026-03-25",41000.0,41000.0,38000.0,39400.0,2900],["2026-03-26",38700.0,38900.0,38600.0,38600.0,1800],["2026-03-27",38600.0,38600.0,37800.0,38600.0,17400],["2026-03-30",38500.0,40000.0,38500.0,40000.0,10900],["2026-03-31",39500.0,42000.0,39200.0,39500.0,10200],["2026-04-01",39900.0,39900.0,39300.0,39900.0,11100],["2026-04-02",39700.0,40800.0,39000.0,40000.0,4700],["2026-04-03",39500.0,39500.0,38700.0,39500.0,5200],["2026-04-06",39300.0,39300.0,39000.0,39000.0,800],["2026-04-07",37000.0,38800.0,37000.0,38800.0,4916],["2026-04-08",38000.0,38900.0,37700.0,38600.0,12100],["2026-04-09",37700.0,37900.0,37000.0,37900.0,21100],["2026-04-10",37900.0,37900.0,36700.0,37200.0,8200],["2026-04-13",38400.0,38700.0,38400.0,38700.0,1000],["2026-04-14",37500.0,39000.0,37400.0,37500.0,13600],["2026-04-15",37500.0,38000.0,35500.0,37300.0,39800],["2026-04-16",37000.0,37000.0,37000.0,37000.0,100],["2026-04-17",35100.0,36900.0,35100.0,36200.0,12700],["2026-04-20",36900.0,37000.0,35600.0,36500.0,5900],["2026-04-21",35600.0,36400.0,35100.0,36100.0,5700],["2026-04-22",35000.0,36000.0,35000.0,35600.0,5500],["2026-04-23",35500.0,35600.0,34000.0,34500.0,11600],["2026-04-24",36500.0,36500.0,34300.0,34800.0,3800],["2026-04-28",34500.0,35700.0,34000.0,34300.0,19100],["2026-04-29",34500.0,34600.0,34100.0,34100.0,5300],["2026-05-04",34900.0,35500.0,34500.0,35400.0,3300],["2026-05-05",35800.0,35800.0,34500.0,34600.0,1400],["2026-05-06",35600.0,35800.0,35000.0,35000.0,4700],["2026-05-07",35000.0,35300.0,35000.0,35100.0,900],["2026-05-08",35100.0,35100.0,34500.0,34500.0,1600],["2026-05-11",35000.0,35400.0,34500.0,34500.0,2900],["2026-05-12",34800.0,34800.0,34800.0,34800.0,0],["2026-05-13",34000.0,35100.0,34000.0,35100.0,200],["2026-05-14",34000.0,35300.0,34000.0,35300.0,7100],["2026-05-15",34500.0,35000.0,34000.0,34000.0,34300],["2026-05-18",34700.0,34800.0,34700.0,34800.0,4300],["2026-05-19",34200.0,34200.0,34000.0,34000.0,2800],["2026-05-20",34300.0,34500.0,33800.0,34000.0,17500],["2026-05-21",34700.0,35000.0,34000.0,34000.0,13000],["2026-05-22",33600.0,33900.0,33500.0,33900.0,1100],["2026-05-25",34000.0,34000.0,34000.0,34000.0,1100],["2026-05-26",34000.0,34000.0,33800.0,34000.0,1600],["2026-05-27",34400.0,34800.0,34400.0,34800.0,500],["2026-05-28",34500.0,34500.0,33900.0,34500.0,8100],["2026-05-29",35000.0,35000.0,33800.0,34500.0,1000],["2026-06-01",34700.0,34700.0,33600.0,34100.0,1000],["2026-06-02",34000.0,34200.0,33800.0,34200.0,500],["2026-06-03",34000.0,35000.0,34000.0,35000.0,9000],["2026-06-04",34500.0,34900.0,34300.0,34300.0,14500],["2026-06-05",35000.0,35000.0,34400.0,34400.0,16100],["2026-06-08",34000.0,34000.0,33500.0,34000.0,16700],["2026-06-09",33400.0,33800.0,33400.0,33800.0,8800],["2026-06-10",33500.0,33500.0,32500.0,33500.0,12300],["2026-06-11",33800.0,33800.0,33800.0,33800.0,3000],["2026-06-12",33500.0,33500.0,33500.0,33500.0,1800],["2026-06-15",33500.0,33500.0,33000.0,33300.0,9100],["2026-06-16",33300.0,33300.0,33300.0,33300.0,1300],["2026-06-17",33300.0,33300.0,32600.0,33300.0,13300],["2026-06-18",33000.0,33200.0,32500.0,33200.0,13100],["2026-06-19",32800.0,32800.0,31000.0,32800.0,6200],["2026-06-22",33800.0,33800.0,32600.0,33400.0,500],["2026-06-23",32700.0,33300.0,32600.0,33300.0,1600],["2026-06-24",32600.0,33200.0,32600.0,33200.0,2500],["2026-06-25",32900.0,33400.0,32900.0,33400.0,200],["2026-06-26",33000.0,33000.0,31500.0,32700.0,7500],["2026-06-29",33900.0,33900.0,33900.0,33900.0,100],["2026-06-30",32800.0,33000.0,31600.0,32300.0,12900],["2026-07-01",31800.0,32000.0,31600.0,31900.0,6100],["2026-07-02",31800.0,31800.0,31700.0,31800.0,12000],["2026-07-03",32000.0,32000.0,31800.0,32000.0,22800],["2026-07-06",32900.0,32900.0,31600.0,31600.0,23200],["2026-07-07",31800.0,31800.0,31700.0,31700.0,8800],["2026-07-08",31600.0,31700.0,31000.0,31700.0,2200],["2026-07-09",31600.0,31900.0,31100.0,31600.0,16000],["2026-07-10",31600.0,31800.0,31600.0,31700.0,5200],["2026-07-13",31700.0,31700.0,31500.0,31500.0,10200],["2026-07-14",31600.0,31800.0,31500.0,31800.0,4000],["2026-07-15",31600.0,31600.0,31400.0,31500.0,9500],["2026-07-16",31500.0,31500.0,31000.0,31500.0,14700],["2026-07-17",31500.0,31500.0,31000.0,31000.0,11500],["2026-07-20",31500.0,31500.0,30000.0,31200.0,1200],["2026-07-21",31200.0,31200.0,30300.0,30400.0,6800],["2026-07-22",32900.0,32900.0,32400.0,32400.0,1100],["2026-07-23",32400.0,32400.0,32400.0,32400.0,0],["2026-07-24",32400.0,32400.0,32400.0,32400.0,0],["2026-07-27",30800.0,32800.0,30800.0,32800.0,600],["2026-07-28",31000.0,31000.0,29900.0,30000.0,3700],["2026-07-29",30000.0,30000.0,29100.0,29100.0,5800],["2026-07-30",31600.0,31600.0,29500.0,29500.0,3800],["2026-07-31",32300.0,32300.0,29000.0,29500.0,9900],["2026-08-03",30400.0,30400.0,30000.0,30000.0,2000],["2026-08-04",31300.0,31300.0,29000.0,29500.0,6000],["2026-08-05",29500.0,29500.0,29000.0,29000.0,17200],["2026-08-06",29000.0,29300.0,29000.0,29300.0,11900],["2026-08-07",29000.0,29000.0,29000.0,29000.0,8500],["2026-08-10",29000.0,29000.0,29000.0,29000.0,2900],["2026-08-11",30200.0,30200.0,29500.0,29500.0,7700],["2026-08-12",30000.0,30000.0,29600.0,30000.0,1000],["2026-08-13",30000.0,30300.0,30000.0,30300.0,800],["2026-08-14",29000.0,29200.0,29000.0,29000.0,4000],["2026-08-17",29400.0,29500.0,29400.0,29500.0,1268],["2026-08-18",29400.0,29400.0,29000.0,29000.0,3800],["2026-08-19",29000.0,29100.0,29000.0,29100.0,1000],["2026-08-20",32400.0,32400.0,32400.0,32400.0,100],["2026-08-21",30500.0,30500.0,29800.0,29800.0,200],["2026-08-24",29200.0,29200.0,28800.0,29000.0,8100],["2026-08-25",29000.0,29200.0,29000.0,29000.0,3000],["2026-08-26",29000.0,29200.0,29000.0,29200.0,1300],["2026-08-27",29000.0,29000.0,28900.0,29000.0,1200],["2026-08-28",32200.0,32200.0,29100.0,29100.0,200],["2026-09-03",30700.0,30700.0,30700.0,30700.0,0],["2026-09-04",30700.0,30700.0,30700.0,30700.0,0],["2026-09-07",29000.0,29000.0,29000.0,29000.0,4000],["2026-09-08",29000.0,29000.0,29000.0,29000.0,700],["2026-09-09",28000.0,29000.0,28000.0,29000.0,300],["2026-09-10",28300.0,28300.0,28300.0,28300.0,0],["2026-09-11",28500.0,29000.0,28500.0,29000.0,2200],["2026-09-14",29000.0,29000.0,29000.0,29000.0,500],["2026-09-15",29000.0,29000.0,29000.0,29000.0,0],["2026-09-16",29000.0,29000.0,29000.0,29000.0,0],["2026-09-17",28700.0,28700.0,28700.0,28700.0,800],["2026-09-18",29000.0,29000.0,29000.0,29000.0,2500],["2026-09-21",28000.0,29000.0,28000.0,29000.0,400],["2026-09-22",28500.0,28500.0,28500.0,28500.0,0],["2026-09-23",31900.0,31900.0,31900.0,31900.0,100],["2026-09-24",28000.0,28000.0,28000.0,28000.0,300],["2026-09-25",28500.0,29000.0,28000.0,28500.0,2200],["2026-09-28",28000.0,28100.0,28000.0,28000.0,2900],["2026-09-29",28000.0,28500.0,28000.0,28500.0,6800],["2026-09-30",30400.0,30400.0,30400.0,30400.0,100],["2026-10-01",31900.0,31900.0,31900.0,31900.0,100],["2026-10-02",28500.0,28500.0,28500.0,28500.0,7600],["2026-10-05",28100.0,28500.0,28100.0,28500.0,2300],["2026-10-06",28200.0,28200.0,28200.0,28200.0,0],["2026-10-07",28000.0,28200.0,28000.0,28200.0,2600],["2026-10-08",28100.0,28100.0,28000.0,28000.0,3000],["2026-10-09",28000.0,28000.0,28000.0,28000.0,1000],["2026-10-12",28100.0,28200.0,28100.0,28200.0,300]]}