{"sym":"HNA","index":false,"bars":[["2017-10-05",8468.83,8468.83,8468.83,8468.83,0],["2017-10-06",8468.83,8468.83,8468.83,8468.83,0],["2017-10-09",8468.83,8468.83,8468.83,8468.83,0],["2017-10-10",8468.83,8468.83,8468.83,8468.83,0],["2017-10-11",8468.83,8468.83,8468.83,8468.83,0],["2017-10-12",11856.36,11856.36,11856.36,11856.36,6400],["2017-10-13",13634.82,13634.82,13634.82,13634.82,1670],["2017-10-16",15667.33,15667.33,15667.33,15667.33,4100],["2017-10-17",17953.92,17953.92,17953.92,17953.92,10490],["2017-10-18",20579.26,20579.26,19054.87,19478.31,3600],["2017-10-19",19478.31,19478.31,19054.87,19054.87,1300],["2017-10-20",18207.98,19054.87,18207.98,18970.18,1420],["2017-10-23",19139.55,19139.55,18970.18,18970.18,3460],["2017-10-24",19139.55,19139.55,19139.55,19139.55,10],["2017-10-25",19139.55,19139.55,19139.55,19139.55,70],["2017-10-26",19139.55,19139.55,19139.55,19139.55,0],["2017-10-27",16344.84,16344.84,16344.84,16344.84,4700],["2017-10-30",16344.84,16344.84,16344.84,16344.84,100],["2017-10-31",16344.84,16344.84,16344.84,16344.84,0],["2017-11-01",16344.84,16344.84,16344.84,16344.84,0],["2017-11-02",13973.57,13973.57,13973.57,13973.57,3000],["2017-11-03",11941.05,11941.05,11941.05,11941.05,1270],["2017-11-06",10162.6,10162.6,10162.6,10162.6,4179],["2017-11-07",8638.21,8638.21,8638.21,8638.21,1970],["2017-11-08",8553.52,8553.52,7452.57,7452.57,9080],["2017-11-09",8214.76,8214.76,8214.76,8214.76,0],["2017-11-10",8468.83,9315.71,8468.83,9315.71,1750],["2017-11-13",9315.71,9485.09,9315.71,9485.09,1200],["2017-11-14",9654.47,9654.47,9315.71,9315.71,2170],["2017-11-15",8130.08,8892.27,8130.08,8892.27,1970],["2017-11-16",9485.09,9485.09,9485.09,9485.09,1600],["2017-11-17",8892.27,8892.27,8892.27,8892.27,370],["2017-11-20",8468.83,8468.83,8468.83,8468.83,1998],["2017-11-21",8468.83,8468.83,8468.83,8468.83,341],["2017-11-22",7621.95,7621.95,7621.95,7621.95,380],["2017-11-23",8722.89,8722.89,8722.89,8722.89,2150],["2017-11-24",8722.89,8722.89,8722.89,8722.89,0],["2017-11-27",8722.89,8722.89,8638.21,8638.21,670],["2017-11-28",9315.71,9485.09,9315.71,9485.09,1129],["2017-11-29",9400.4,9400.4,9400.4,9400.4,70],["2017-11-30",9400.4,9400.4,9400.4,9400.4,0],["2017-12-01",8638.21,8638.21,8638.21,8638.21,5300],["2017-12-04",8638.21,8722.89,8638.21,8722.89,2850],["2017-12-05",9061.65,9315.71,9061.65,9315.71,1410],["2017-12-06",9315.71,9315.71,9315.71,9315.71,0],["2017-12-07",8468.83,8468.83,8468.83,8468.83,370],["2017-12-08",8468.83,9146.34,8468.83,9146.34,2210],["2017-12-11",9146.34,9146.34,9146.34,9146.34,400],["2017-12-12",9061.65,9061.65,9061.65,9061.65,1000],["2017-12-13",9061.65,9061.65,9061.65,9061.65,460],["2017-12-14",8468.83,8468.83,8468.83,8468.83,600],["2017-12-15",8892.27,8892.27,8892.27,8892.27,641],["2017-12-18",8045.39,8892.27,8045.39,8892.27,1600],["2017-12-19",8976.96,8976.96,8976.96,8976.96,100],["2017-12-20",8892.27,8892.27,8892.27,8892.27,100],["2017-12-21",8892.27,9315.71,8892.27,8892.27,2630],["2017-12-22",8892.27,8892.27,8892.27,8892.27,0],["2017-12-25",8892.27,8892.27,8892.27,8892.27,0],["2017-12-26",8892.27,8892.27,8892.27,8892.27,0],["2017-12-27",9315.71,9315.71,9315.71,9315.71,350],["2017-12-28",8807.58,8807.58,8807.58,8807.58,400],["2017-12-29",8807.58,8807.58,8807.58,8807.58,0],["2018-01-02",8807.58,8807.58,8807.58,8807.58,70],["2018-01-03",8807.58,8807.58,8807.58,8807.58,0],["2018-01-04",8807.58,8807.58,8807.58,8807.58,0],["2018-01-05",8807.58,8807.58,8807.58,8807.58,0],["2018-01-08",8807.58,8807.58,8468.83,8722.89,2400],["2018-01-09",8807.58,8892.27,8722.89,8892.27,500],["2018-01-10",8807.58,8807.58,8807.58,8807.58,0],["2018-01-11",8807.58,8807.58,8807.58,8807.58,10],["2018-01-12",8892.27,8892.27,8807.58,8807.58,2500],["2018-01-15",8892.27,9061.65,8807.58,9061.65,1100],["2018-01-16",8892.27,8976.96,8892.27,8976.96,2990],["2018-01-17",8892.27,8892.27,8722.89,8892.27,4010],["2018-01-18",8892.27,8892.27,8722.89,8892.27,1300],["2018-01-19",8722.89,8722.89,8553.52,8553.52,1440],["2018-01-22",8807.58,8807.58,8807.58,8807.58,100],["2018-01-23",8807.58,8807.58,8807.58,8807.58,0],["2018-01-24",8807.58,8807.58,8807.58,8807.58,0],["2018-01-25",8976.96,8976.96,8976.96,8976.96,600],["2018-01-26",9061.65,9061.65,8976.96,8976.96,5500],["2018-01-29",8976.96,8976.96,8976.96,8976.96,0],["2018-01-30",8976.96,8976.96,8976.96,8976.96,0],["2018-01-31",8976.96,8976.96,8976.96,8976.96,2200],["2018-02-01",8976.96,8976.96,8976.96,8976.96,0],["2018-02-02",8807.58,8892.27,8807.58,8892.27,8300],["2018-02-05",9315.71,9315.71,8722.89,8722.89,1200],["2018-02-06",8553.52,9315.71,8553.52,9315.71,1800],["2018-02-07",8638.21,8638.21,8638.21,8638.21,2000],["2018-02-08",8638.21,8638.21,8638.21,8638.21,0],["2018-02-09",8638.21,8638.21,8638.21,8638.21,0],["2018-02-12",8638.21,8638.21,8638.21,8638.21,0],["2018-02-13",8468.83,8468.83,8468.83,8468.83,800],["2018-02-21",8468.83,8468.83,8468.83,8468.83,0],["2018-02-22",8468.83,8468.83,8468.83,8468.83,0],["2018-02-23",8468.83,8468.83,8468.83,8468.83,0],["2018-02-26",8468.83,8468.83,8468.83,8468.83,370],["2018-02-27",9146.34,9315.71,9146.34,9315.71,270],["2018-02-28",8468.83,8638.21,8468.83,8638.21,2000],["2018-03-01",8468.83,8553.52,8384.14,8553.52,2460],["2018-03-02",8468.83,8468.83,8468.83,8468.83,110],["2018-03-05",8468.83,8468.83,8468.83,8468.83,1620],["2018-03-06",8553.52,8553.52,8553.52,8553.52,770],["2018-03-07",8553.52,8553.52,8553.52,8553.52,0],["2018-03-08",8553.52,8553.52,8553.52,8553.52,0],["2018-03-09",8722.89,8722.89,8722.89,8722.89,1000],["2018-03-12",8722.89,8722.89,8722.89,8722.89,1824],["2018-03-13",8722.89,8722.89,8722.89,8722.89,0],["2018-03-14",8468.83,8468.83,8468.83,8468.83,2600],["2018-03-15",8384.14,8384.14,8384.14,8384.14,1000],["2018-03-16",8214.76,8214.76,8214.76,8214.76,1000],["2018-03-19",8214.76,8214.76,8214.76,8214.76,0],["2018-03-20",8214.76,8214.76,8214.76,8214.76,0],["2018-03-21",8384.14,8553.52,8384.14,8553.52,6404],["2018-03-22",8638.21,8638.21,8638.21,8638.21,1200],["2018-03-23",8892.27,9231.02,8892.27,8892.27,2400],["2018-03-26",8722.89,8892.27,8722.89,8892.27,2080],["2018-03-27",8892.27,9315.71,8892.27,9315.71,1660],["2018-03-28",9315.71,9315.71,9315.71,9315.71,700],["2018-03-29",9315.71,9315.71,9315.71,9315.71,700],["2018-03-30",9400.4,9400.4,9315.71,9315.71,200],["2018-04-02",9400.4,9400.4,9400.4,9400.4,0],["2018-04-03",8892.27,8892.27,8892.27,8892.27,300],["2018-04-04",9315.71,9315.71,9315.71,9315.71,5600],["2018-04-05",9315.71,9315.71,9315.71,9315.71,0],["2018-04-06",9315.71,9315.71,9315.71,9315.71,0],["2018-04-09",9315.71,9315.71,9315.71,9315.71,0],["2018-04-10",9315.71,9315.71,9315.71,9315.71,0],["2018-04-11",9315.71,9315.71,9315.71,9315.71,0],["2018-04-12",9315.71,9315.71,9315.71,9315.71,0],["2018-04-13",8468.83,8468.83,8468.83,8468.83,100],["2018-04-16",8468.83,8468.83,8468.83,8468.83,0],["2018-04-17",8468.83,8468.83,8468.83,8468.83,1000],["2018-04-18",8468.83,8468.83,8468.83,8468.83,0],["2018-04-19",9315.71,9315.71,9315.71,9315.71,700],["2018-04-20",9315.71,9315.71,9315.71,9315.71,1000],["2018-04-23",9315.71,9315.71,9315.71,9315.71,0],["2018-04-24",9315.71,9315.71,9315.71,9315.71,1000],["2018-04-26",9315.71,9315.71,9315.71,9315.71,2000],["2018-04-27",9315.71,9315.71,9315.71,9315.71,0],["2018-05-02",9315.71,9315.71,9315.71,9315.71,0],["2018-05-03",9315.71,9315.71,9315.71,9315.71,0],["2018-05-04",9315.71,9315.71,9315.71,9315.71,0],["2018-05-07",9315.71,9315.71,9315.71,9315.71,0],["2018-05-08",9315.71,9315.71,9315.71,9315.71,0],["2018-05-09",9315.71,9315.71,9315.71,9315.71,0],["2018-05-10",9315.71,9315.71,9315.71,9315.71,0],["2018-05-11",8722.89,8722.89,8722.89,8722.89,1000],["2018-05-14",8722.89,8722.89,8722.89,8722.89,0],["2018-05-15",8722.89,8722.89,8722.89,8722.89,0],["2018-05-16",8722.89,8722.89,8722.89,8722.89,1000],["2018-05-17",8807.58,8807.58,8722.89,8722.89,200],["2018-05-18",8807.58,8807.58,8807.58,8807.58,0],["2018-05-21",8722.89,8807.58,8638.21,8722.89,3500],["2018-05-22",8722.89,8722.89,8722.89,8722.89,0],["2018-05-23",8722.89,8722.89,8722.89,8722.89,0],["2018-05-24",8722.89,8722.89,8722.89,8722.89,0],["2018-05-25",8722.89,8722.89,8722.89,8722.89,0],["2018-05-28",8722.89,8722.89,8722.89,8722.89,0],["2018-05-29",8045.39,8045.39,8045.39,8045.39,1100],["2018-05-30",8468.83,8468.83,8468.83,8468.83,1300],["2018-05-31",8468.83,8468.83,8468.83,8468.83,0],["2018-06-01",8553.52,8553.52,8553.52,8553.52,600],["2018-06-04",8553.52,8553.52,8553.52,8553.52,300],["2018-06-05",8553.52,8553.52,8553.52,8553.52,0],["2018-06-06",8045.39,8468.83,8045.39,8468.83,1200],["2018-06-07",8384.14,8384.14,8384.14,8384.14,0],["2018-06-08",7198.51,8468.83,7198.51,8468.83,2800],["2018-06-11",8468.83,8468.83,8045.39,8384.14,2400],["2018-06-12",8045.39,8045.39,8045.39,8045.39,300],["2018-06-13",8045.39,8045.39,8045.39,8045.39,0],["2018-06-14",8045.39,8045.39,8045.39,8045.39,1000],["2018-06-15",8299.45,8299.45,8299.45,8299.45,200],["2018-06-18",8130.08,8130.08,8045.39,8045.39,400],["2018-06-19",8214.76,8468.83,8214.76,8468.83,1500],["2018-06-20",8384.14,8384.14,8384.14,8384.14,100],["2018-06-21",8214.76,8214.76,8214.76,8214.76,100],["2018-06-22",8214.76,8214.76,8214.76,8214.76,0],["2018-06-25",8299.45,8299.45,8299.45,8299.45,1700],["2018-06-26",8299.45,8299.45,8299.45,8299.45,0],["2018-06-27",8299.45,8468.83,8299.45,8468.83,1200],["2018-06-28",8130.08,8468.83,8130.08,8468.83,1100],["2018-06-29",8468.83,8468.83,8468.83,8468.83,100],["2018-07-02",8214.76,8468.83,8214.76,8468.83,500],["2018-07-03",8214.76,8468.83,8130.08,8468.83,4200],["2018-07-04",8468.83,8468.83,8468.83,8468.83,100],["2018-07-05",8214.76,8468.83,8214.76,8468.83,600],["2018-07-06",8130.08,8468.83,8045.39,8468.83,500],["2018-07-09",8468.83,8468.83,8468.83,8468.83,200],["2018-07-10",8130.08,8892.27,8130.08,8892.27,1100],["2018-07-11",8045.39,8722.89,8045.39,8722.89,200],["2018-07-12",8384.14,8384.14,8384.14,8384.14,0],["2018-07-13",8130.08,8468.83,8130.08,8130.08,400],["2018-07-16",8299.45,8299.45,8299.45,8299.45,0],["2018-07-17",8468.83,8468.83,8130.08,8130.08,400],["2018-07-18",8045.39,8045.39,8045.39,8045.39,100],["2018-07-19",8045.39,8045.39,8045.39,8045.39,0],["2018-07-20",8045.39,8045.39,8045.39,8045.39,0],["2018-07-23",8045.39,8045.39,8045.39,8045.39,0],["2018-07-24",8468.83,8468.83,8384.14,8384.14,700],["2018-07-25",8892.27,8892.27,8892.27,8892.27,300],["2018-07-26",8299.45,8299.45,8299.45,8299.45,100],["2018-07-27",8130.08,8130.08,8130.08,8130.08,100],["2018-07-30",8130.08,8130.08,8130.08,8130.08,0],["2018-07-31",8130.08,8130.08,8130.08,8130.08,0],["2018-08-01",8130.08,8130.08,8130.08,8130.08,8000],["2018-08-02",8130.08,8553.52,8130.08,8553.52,400],["2018-08-03",8214.76,8214.76,8214.76,8214.76,0],["2018-08-06",8214.76,8214.76,8214.76,8214.76,0],["2018-08-07",8468.83,8468.83,8299.45,8299.45,1400],["2018-08-08",8130.08,8130.08,8130.08,8130.08,100],["2018-08-09",8130.08,8130.08,8130.08,8130.08,0],["2018-08-10",8045.39,8045.39,8045.39,8045.39,100],["2018-08-13",7960.7,7960.7,7960.7,7960.7,100],["2018-08-14",7960.7,7960.7,7960.7,7960.7,0],["2018-08-15",7960.7,7960.7,7960.7,7960.7,0],["2018-08-16",7960.7,7960.7,7960.7,7960.7,0],["2018-08-17",7960.7,7960.7,7960.7,7960.7,0],["2018-08-20",8045.39,8045.39,8045.39,8045.39,200],["2018-08-21",8468.83,8468.83,8130.08,8130.08,300],["2018-08-22",7876.01,7876.01,7876.01,7876.01,100],["2018-08-23",7876.01,7876.01,7876.01,7876.01,0],["2018-08-24",7876.01,7876.01,7876.01,7876.01,0],["2018-08-27",7876.01,7876.01,7876.01,7876.01,2000],["2018-08-28",7876.01,7876.01,7876.01,7876.01,0],["2018-08-29",7876.01,7876.01,7876.01,7876.01,0],["2018-08-30",7960.7,7960.7,7960.7,7960.7,100],["2018-08-31",7876.01,7876.01,7791.32,7791.32,200],["2018-09-04",7876.01,7876.01,7876.01,7876.01,0],["2018-09-05",7960.7,8045.39,7960.7,8045.39,400],["2018-09-06",7960.7,7960.7,7960.7,7960.7,0],["2018-09-07",7960.7,7960.7,7960.7,7960.7,300],["2018-09-10",8130.08,8130.08,8130.08,8130.08,1000],["2018-09-11",8130.08,8130.08,8130.08,8130.08,0],["2018-09-12",7960.7,8130.08,7960.7,8130.08,1000],["2018-09-13",7960.7,7960.7,7960.7,7960.7,100],["2018-09-14",8130.08,8130.08,8130.08,8130.08,800],["2018-09-17",8130.08,8130.08,8130.08,8130.08,0],["2018-09-18",8130.08,8130.08,8130.08,8130.08,1400],["2018-09-19",8130.08,8130.08,8130.08,8130.08,300],["2018-09-20",8130.08,8130.08,8130.08,8130.08,0],["2018-09-21",8130.08,8384.14,8130.08,8384.14,400],["2018-09-24",8130.08,8130.08,8130.08,8130.08,2200],["2018-09-25",8130.08,8130.08,8130.08,8130.08,1100],["2018-09-26",8384.14,8384.14,8214.76,8214.76,200],["2018-09-27",8299.45,8299.45,8214.76,8214.76,1000],["2018-09-28",8299.45,8299.45,8299.45,8299.45,100],["2018-10-01",8214.76,8214.76,8214.76,8214.76,100],["2018-10-02",8045.39,8214.76,8045.39,8214.76,2300],["2018-10-03",8384.14,8468.83,8384.14,8468.83,1500],["2018-10-04",8130.08,8130.08,8130.08,8130.08,100],["2018-10-05",8299.45,8299.45,8214.76,8214.76,400],["2018-10-08",8214.76,8214.76,8214.76,8214.76,1800],["2018-10-09",8130.08,8299.45,8130.08,8299.45,1000],["2018-10-10",8130.08,8214.76,8130.08,8214.76,1000],["2018-10-11",7791.32,7791.32,7791.32,7791.32,100],["2018-10-12",7791.32,7791.32,7791.32,7791.32,0],["2018-10-15",7791.32,7791.32,7791.32,7791.32,0],["2018-10-16",7537.26,7791.32,7537.26,7791.32,400],["2018-10-17",7706.63,7706.63,7706.63,7706.63,0],["2018-10-18",7367.88,7367.88,7367.88,7367.88,100],["2018-10-19",7367.88,7367.88,7367.88,7367.88,0],["2018-10-22",7367.88,7367.88,7367.88,7367.88,0],["2018-10-23",7367.88,7367.88,7367.88,7367.88,0],["2018-10-24",7367.88,7367.88,7367.88,7367.88,0],["2018-10-25",7367.88,7367.88,7367.88,7367.88,0],["2018-10-26",7367.88,7367.88,7367.88,7367.88,0],["2018-10-29",7367.88,7367.88,7367.88,7367.88,0],["2018-10-30",8468.83,8468.83,7876.01,7876.01,800],["2018-10-31",8045.39,8045.39,8045.39,8045.39,100],["2018-11-01",8130.08,8130.08,8045.39,8045.39,4500],["2018-11-02",8045.39,8045.39,8045.39,8045.39,0],["2018-11-05",7876.01,8045.39,7876.01,8045.39,400],["2018-11-06",8214.76,8214.76,8214.76,8214.76,600],["2018-11-07",8130.08,8468.83,8130.08,8468.83,800],["2018-11-08",8214.76,8214.76,8214.76,8214.76,2500],["2018-11-09",7706.63,8214.76,7706.63,8214.76,200],["2018-11-12",7960.7,7960.7,7960.7,7960.7,0],["2018-11-13",7960.7,7960.7,7960.7,7960.7,0],["2018-11-14",8553.52,8553.52,8553.52,8553.52,100],["2018-11-15",8214.76,8892.27,8214.76,8553.52,1000],["2018-11-16",8130.08,9315.71,8130.08,9061.65,600],["2018-11-19",8553.52,8976.96,8553.52,8976.96,700],["2018-11-20",8214.76,8214.76,8214.76,8214.76,100],["2018-11-21",8892.27,8892.27,8892.27,8892.27,100],["2018-11-22",8130.08,8892.27,8130.08,8892.27,200],["2018-11-23",8130.08,8892.27,8130.08,8553.52,400],["2018-11-26",8130.08,8130.08,8130.08,8130.08,100],["2018-11-27",8892.27,8892.27,8892.27,8892.27,100],["2018-11-28",8468.83,9146.34,8468.83,8892.27,3000],["2018-11-29",8638.21,8638.21,8638.21,8638.21,0],["2018-11-30",8384.14,8384.14,8214.76,8214.76,200],["2018-12-03",9315.71,9315.71,9315.71,9315.71,600],["2018-12-04",8468.83,9739.15,8468.83,9739.15,1100],["2018-12-05",8807.58,9993.22,8807.58,9993.22,8500],["2018-12-06",8892.27,9993.22,8892.27,9993.22,300],["2018-12-07",8892.27,9315.71,8892.27,9315.71,200],["2018-12-10",8892.27,8892.27,8892.27,8892.27,100],["2018-12-11",8722.89,9315.71,8722.89,8807.58,400],["2018-12-12",8892.27,8892.27,8892.27,8892.27,0],["2018-12-13",9739.15,9739.15,9739.15,9739.15,2900],["2018-12-14",8976.96,9739.15,8976.96,9739.15,900],["2018-12-17",9146.34,9739.15,9146.34,9739.15,1600],["2018-12-18",9315.71,9823.84,9315.71,9823.84,3700],["2018-12-19",9400.4,9400.4,9400.4,9400.4,100],["2018-12-20",9823.84,9823.84,9823.84,9823.84,200],["2018-12-21",9400.4,11263.54,9400.4,11009.48,2100],["2018-12-24",9485.09,10670.73,9485.09,10670.73,800],["2018-12-25",9485.09,9485.09,9315.71,9315.71,300],["2018-12-26",10162.6,10162.6,10162.6,10162.6,2600],["2018-12-27",9654.47,9654.47,9654.47,9654.47,100],["2018-12-28",9485.09,10162.6,9485.09,9908.53,800],["2019-01-02",9823.84,9823.84,9823.84,9823.84,200],["2019-01-03",9739.15,9908.53,9739.15,9908.53,5300],["2019-01-04",9485.09,9485.09,9485.09,9485.09,100],["2019-01-07",9485.09,9485.09,9485.09,9485.09,0],["2019-01-08",10162.6,10586.04,10162.6,10586.04,1100],["2019-01-09",9739.15,9739.15,9739.15,9739.15,100],["2019-01-10",10077.91,10077.91,10077.91,10077.91,300],["2019-01-11",10077.91,10077.91,10077.91,10077.91,0],["2019-01-14",9654.47,9654.47,9654.47,9654.47,100],["2019-01-15",9654.47,9654.47,9654.47,9654.47,0],["2019-01-16",9654.47,9654.47,9654.47,9654.47,0],["2019-01-17",10162.6,10162.6,10162.6,10162.6,100],["2019-01-18",9823.84,10247.28,9823.84,10247.28,300],["2019-01-21",9823.84,9823.84,9823.84,9823.84,100],["2019-01-22",9739.15,10162.6,9739.15,10162.6,500],["2019-01-23",9908.53,9908.53,9908.53,9908.53,100],["2019-01-24",9739.15,9739.15,9739.15,9739.15,100],["2019-01-25",9654.47,9654.47,9654.47,9654.47,100],["2019-01-28",10247.28,10247.28,10162.6,10162.6,10700],["2019-01-29",9823.84,9823.84,9823.84,9823.84,100],["2019-01-30",10162.6,10162.6,10162.6,10162.6,200],["2019-01-31",9823.84,10162.6,9823.84,10162.6,500],["2019-02-01",9908.53,9908.53,9908.53,9908.53,100],["2019-02-11",9908.53,9908.53,9908.53,9908.53,0],["2019-02-12",9823.84,9823.84,9823.84,9823.84,100],["2019-02-13",9739.15,9739.15,9739.15,9739.15,100],["2019-02-14",10162.6,10162.6,10162.6,10162.6,10500],["2019-02-15",10162.6,10162.6,10162.6,10162.6,0],["2019-02-18",9739.15,10162.6,9739.15,10162.6,200],["2019-02-19",9739.15,9739.15,9739.15,9739.15,100],["2019-02-20",9739.15,9739.15,9739.15,9739.15,0],["2019-02-21",9739.15,9739.15,9739.15,9739.15,0],["2019-02-22",9654.47,9654.47,9654.47,9654.47,100],["2019-02-25",9569.78,9569.78,9569.78,9569.78,100],["2019-02-26",9569.78,9569.78,9569.78,9569.78,0],["2019-02-27",10162.6,10162.6,10162.6,10162.6,1000],["2019-02-28",10247.28,10247.28,10247.28,10247.28,300],["2019-03-01",9823.84,9823.84,9823.84,9823.84,600],["2019-03-04",9739.15,9739.15,9739.15,9739.15,300],["2019-03-05",10162.6,10247.28,10162.6,10247.28,700],["2019-03-06",9823.84,10247.28,9823.84,10247.28,1400],["2019-03-07",9908.53,10162.6,9908.53,10162.6,2200],["2019-03-08",10162.6,10162.6,10162.6,10162.6,10000],["2019-03-11",9993.22,9993.22,9908.53,9993.22,1200],["2019-03-12",9823.84,9908.53,9823.84,9908.53,400],["2019-03-13",10077.91,10077.91,10077.91,10077.91,200],["2019-03-14",10077.91,10077.91,10077.91,10077.91,0],["2019-03-15",9739.15,9739.15,9739.15,9739.15,300],["2019-03-18",9739.15,9739.15,9739.15,9739.15,0],["2019-03-19",9908.53,10162.6,9908.53,10162.6,600],["2019-03-20",10162.6,10162.6,10162.6,10162.6,200],["2019-03-21",10162.6,10162.6,10162.6,10162.6,1500],["2019-03-22",10416.66,10416.66,10416.66,10416.66,100],["2019-03-25",10416.66,10416.66,10416.66,10416.66,0],["2019-03-26",10162.6,10162.6,10162.6,10162.6,500],["2019-03-27",10162.6,10162.6,10162.6,10162.6,0],["2019-03-28",10162.6,10162.6,10162.6,10162.6,500],["2019-03-29",10162.6,10162.6,10162.6,10162.6,0],["2019-04-01",10162.6,10162.6,10162.6,10162.6,0],["2019-04-02",10162.6,10162.6,10162.6,10162.6,0],["2019-04-03",10162.6,10162.6,10162.6,10162.6,300],["2019-04-04",10162.6,10162.6,10162.6,10162.6,0],["2019-04-05",10162.6,10247.28,10162.6,10247.28,2200],["2019-04-08",9823.84,10162.6,9823.84,10162.6,400],["2019-04-09",10162.6,10162.6,10162.6,10162.6,300],["2019-04-10",10162.6,10416.66,10162.6,10416.66,2600],["2019-04-11",10162.6,10162.6,10162.6,10162.6,300],["2019-04-12",10501.35,10501.35,10501.35,10501.35,900],["2019-04-16",10501.35,10501.35,10501.35,10501.35,0],["2019-04-17",10586.04,10586.04,10586.04,10586.04,500],["2019-04-18",10586.04,10586.04,10586.04,10586.04,0],["2019-04-19",10586.04,10586.04,10586.04,10586.04,0],["2019-04-22",10586.04,10586.04,10586.04,10586.04,0],["2019-04-23",10586.04,10586.04,10586.04,10586.04,0],["2019-04-24",10586.04,10586.04,10586.04,10586.04,0],["2019-04-25",10331.97,10331.97,10331.97,10331.97,300],["2019-04-26",10331.97,10331.97,10331.97,10331.97,0],["2019-05-02",10331.97,10331.97,10331.97,10331.97,0],["2019-05-03",10416.66,10586.04,10416.66,10416.66,1500],["2019-05-06",10416.66,10416.66,10416.66,10416.66,0],["2019-05-07",10416.66,10416.66,10416.66,10416.66,0],["2019-05-08",10416.66,10416.66,10416.66,10416.66,0],["2019-05-09",10416.66,10416.66,10416.66,10416.66,0],["2019-05-10",9061.65,9061.65,8892.27,8892.27,300],["2019-05-13",10247.28,10247.28,10247.28,10247.28,1500],["2019-05-14",10247.28,10247.28,10247.28,10247.28,0],["2019-05-15",9739.15,10247.28,9739.15,10247.28,600],["2019-05-16",10247.28,10247.28,10247.28,10247.28,100],["2019-05-17",10247.28,10247.28,10247.28,10247.28,0],["2019-05-20",10840.1,11009.48,10840.1,11009.48,1500],["2019-05-21",11432.92,11432.92,11432.92,11432.92,5100],["2019-05-22",10416.66,11348.23,10416.66,11348.23,2900],["2019-05-23",10586.04,10586.04,10586.04,10586.04,0],["2019-05-24",10586.04,10586.04,10586.04,10586.04,0],["2019-05-27",11432.92,11432.92,11432.92,11432.92,2000],["2019-05-28",10586.04,10586.04,10586.04,10586.04,100],["2019-05-29",11009.48,11009.48,11009.48,11009.48,100],["2019-05-30",10586.04,10586.04,10586.04,10586.04,300],["2019-05-31",10586.04,10586.04,10586.04,10586.04,0],["2019-06-03",10586.04,10586.04,10586.04,10586.04,0],["2019-06-04",10670.73,10670.73,10670.73,10670.73,5800],["2019-06-05",10670.73,10670.73,10670.73,10670.73,300],["2019-06-06",10670.73,10670.73,10670.73,10670.73,0],["2019-06-07",10670.73,10670.73,10670.73,10670.73,0],["2019-06-10",10670.73,10670.73,10670.73,10670.73,100],["2019-06-11",10670.73,10670.73,10670.73,10670.73,0],["2019-06-12",10670.73,10670.73,10670.73,10670.73,0],["2019-06-13",10670.73,10670.73,10670.73,10670.73,0],["2019-06-14",10670.73,10670.73,10670.73,10670.73,0],["2019-06-17",10670.73,10670.73,10670.73,10670.73,0],["2019-06-18",10670.73,10670.73,10670.73,10670.73,0],["2019-06-19",10670.73,10670.73,10670.73,10670.73,400],["2019-06-20",10755.41,10755.41,10755.41,10755.41,300],["2019-06-21",10755.41,10755.41,10247.28,10670.73,900],["2019-06-24",10586.04,10586.04,10586.04,10586.04,0],["2019-06-25",10586.04,10586.04,10586.04,10586.04,700],["2019-06-26",10586.04,10755.41,10586.04,10586.04,400],["2019-06-27",10162.6,10162.6,10162.6,10162.6,300],["2019-06-28",10162.6,10162.6,10162.6,10162.6,0],["2019-07-01",10416.66,10840.1,10416.66,10670.73,800],["2019-07-02",11009.48,11009.48,11009.48,11009.48,100],["2019-07-03",11432.92,12533.87,11432.92,12533.87,7300],["2019-07-04",11432.92,11432.92,11432.92,11432.92,200],["2019-07-05",10162.6,10162.6,10162.6,10162.6,300],["2019-07-08",10162.6,10162.6,10162.6,10162.6,5000],["2019-07-09",10077.91,10077.91,10077.91,10077.91,3000],["2019-07-10",10162.6,10586.04,10162.6,10586.04,2000],["2019-07-11",10586.04,10586.04,10586.04,10586.04,2900],["2019-07-12",10586.04,10586.04,10586.04,10586.04,300],["2019-07-15",10586.04,10586.04,10586.04,10586.04,0],["2019-07-16",10586.04,10586.04,10586.04,10586.04,100],["2019-07-17",10586.04,10586.04,10586.04,10586.04,0],["2019-07-18",10586.04,10586.04,10586.04,10586.04,300],["2019-07-19",10586.04,11009.48,10586.04,11009.48,4500],["2019-07-22",11009.48,11009.48,11009.48,11009.48,0],["2019-07-23",10586.04,10586.04,10586.04,10586.04,800],["2019-07-24",10586.04,10586.04,10586.04,10586.04,1100],["2019-07-25",10586.04,10586.04,10586.04,10586.04,0],["2019-07-26",10586.04,10586.04,10586.04,10586.04,600],["2019-07-29",10586.04,10586.04,10586.04,10586.04,0],["2019-07-30",10501.35,10501.35,10501.35,10501.35,300],["2019-07-31",10501.35,10501.35,10501.35,10501.35,0],["2019-08-01",10501.35,10501.35,10501.35,10501.35,0],["2019-08-02",10501.35,10501.35,10501.35,10501.35,0],["2019-08-05",10501.35,10501.35,10501.35,10501.35,0],["2019-08-06",10331.97,10331.97,10331.97,10331.97,100],["2019-08-07",10586.04,10586.04,10586.04,10586.04,300],["2019-08-08",10586.04,10586.04,10586.04,10586.04,0],["2019-08-09",9739.15,9739.15,9739.15,9739.15,300],["2019-08-12",9739.15,9739.15,9739.15,9739.15,0],["2019-08-13",9739.15,9739.15,9739.15,9739.15,0],["2019-08-14",10331.97,10331.97,10331.97,10331.97,500],["2019-08-15",10331.97,10331.97,10331.97,10331.97,0],["2019-08-16",11009.48,11009.48,11009.48,11009.48,1000],["2019-08-19",11009.48,11009.48,11009.48,11009.48,0],["2019-08-20",11009.48,11009.48,11009.48,11009.48,0],["2019-08-21",11009.48,11009.48,11009.48,11009.48,0],["2019-08-22",11009.48,11009.48,11009.48,11009.48,0],["2019-08-23",9823.84,9823.84,9823.84,9823.84,300],["2019-08-26",11009.48,11009.48,11009.48,11009.48,2000],["2019-08-27",11009.48,11009.48,11009.48,11009.48,0],["2019-08-28",10924.79,11009.48,10924.79,11009.48,2900],["2019-08-29",11009.48,11009.48,11009.48,11009.48,0],["2019-08-30",11009.48,11009.48,11009.48,11009.48,0],["2019-09-03",10586.04,10586.04,10586.04,10586.04,300],["2019-09-04",11009.48,11009.48,11009.48,11009.48,2000],["2019-09-05",11009.48,11009.48,11009.48,11009.48,0],["2019-09-06",11009.48,11009.48,11009.48,11009.48,0],["2019-09-09",11009.48,11009.48,11009.48,11009.48,0],["2019-09-10",10924.79,11009.48,10924.79,11009.48,3000],["2019-09-11",9908.53,9908.53,9908.53,9908.53,300],["2019-09-12",9908.53,9908.53,9908.53,9908.53,0],["2019-09-13",9908.53,9908.53,9908.53,9908.53,0],["2019-09-16",11348.23,11348.23,11348.23,11348.23,100],["2019-09-17",11348.23,11348.23,11348.23,11348.23,0],["2019-09-18",11348.23,11348.23,11348.23,11348.23,0],["2019-09-19",10586.04,10670.73,10586.04,10670.73,2000],["2019-09-20",10416.66,10416.66,10416.66,10416.66,800],["2019-09-23",10162.6,10162.6,10162.6,10162.6,500],["2019-09-24",10162.6,10162.6,10162.6,10162.6,400],["2019-09-25",10162.6,10162.6,10162.6,10162.6,0],["2019-09-26",10162.6,10162.6,10162.6,10162.6,0],["2019-09-27",10162.6,10162.6,10162.6,10162.6,200],["2019-09-30",10162.6,10162.6,10162.6,10162.6,4000],["2019-10-01",10162.6,10162.6,10162.6,10162.6,0],["2019-10-02",9908.53,9908.53,9739.15,9739.15,300],["2019-10-03",10586.04,10586.04,10586.04,10586.04,100],["2019-10-04",10586.04,10586.04,10586.04,10586.04,0],["2019-10-07",10162.6,10162.6,10162.6,10162.6,1200],["2019-10-08",10162.6,10162.6,10162.6,10162.6,0],["2019-10-09",10162.6,10162.6,10162.6,10162.6,200],["2019-10-10",10162.6,10162.6,10162.6,10162.6,0],["2019-10-11",10162.6,10162.6,10162.6,10162.6,0],["2019-10-14",10162.6,10162.6,9823.84,9823.84,600],["2019-10-15",10077.91,10077.91,10077.91,10077.91,0],["2019-10-16",10077.91,10077.91,10077.91,10077.91,0],["2019-10-17",10077.91,10077.91,10077.91,10077.91,0],["2019-10-18",10162.6,10162.6,10162.6,10162.6,100],["2019-10-21",10162.6,10162.6,10162.6,10162.6,400],["2019-10-22",9654.47,9654.47,9569.78,9569.78,300],["2019-10-23",9654.47,9654.47,9654.47,9654.47,0],["2019-10-24",9654.47,9654.47,9654.47,9654.47,0],["2019-10-25",10162.6,10162.6,10162.6,10162.6,300],["2019-10-28",10162.6,10162.6,10162.6,10162.6,200],["2019-10-29",10162.6,10162.6,10162.6,10162.6,0],["2019-10-30",10162.6,10162.6,10162.6,10162.6,1800],["2019-10-31",10162.6,10162.6,10162.6,10162.6,0],["2019-11-01",10162.6,10162.6,10162.6,10162.6,0],["2019-11-04",10162.6,10162.6,10162.6,10162.6,0],["2019-11-05",10162.6,10162.6,10162.6,10162.6,0],["2019-11-06",10162.6,10162.6,10162.6,10162.6,0],["2019-11-07",10162.6,10162.6,10162.6,10162.6,600],["2019-11-08",10162.6,10162.6,10162.6,10162.6,0],["2019-11-11",10162.6,10162.6,10162.6,10162.6,0],["2019-11-12",10162.6,10162.6,10162.6,10162.6,0],["2019-11-13",11602.3,11602.3,10924.79,10924.79,700],["2019-11-14",11517.61,11517.61,11517.61,11517.61,500],["2019-11-15",13211.37,13211.37,13211.37,13211.37,200],["2019-11-18",13211.37,13211.37,13211.37,13211.37,0],["2019-11-19",13211.37,13211.37,13211.37,13211.37,0],["2019-11-20",13211.37,13211.37,13211.37,13211.37,0],["2019-11-21",11263.54,11263.54,11263.54,11263.54,700],["2019-11-22",11263.54,11263.54,11263.54,11263.54,0],["2019-11-25",10162.6,10162.6,10162.6,10162.6,600],["2019-11-26",10162.6,10162.6,10162.6,10162.6,0],["2019-11-27",10247.28,10247.28,10247.28,10247.28,700],["2019-11-28",10247.28,10247.28,10077.91,10077.91,1700],["2019-11-29",11009.48,11009.48,11009.48,11009.48,2800],["2019-12-02",11009.48,11009.48,11009.48,11009.48,0],["2019-12-03",11009.48,11009.48,11009.48,11009.48,300],["2019-12-04",11009.48,11009.48,11009.48,11009.48,0],["2019-12-05",11009.48,11009.48,11009.48,11009.48,3000],["2019-12-06",11009.48,11009.48,11009.48,11009.48,0],["2019-12-09",11009.48,11009.48,11009.48,11009.48,2900],["2019-12-10",9739.15,9739.15,9739.15,9739.15,100],["2019-12-11",9739.15,9739.15,9739.15,9739.15,0],["2019-12-12",9739.15,9739.15,9739.15,9739.15,0],["2019-12-13",9823.84,9823.84,9823.84,9823.84,100],["2019-12-16",9823.84,9823.84,9823.84,9823.84,0],["2019-12-17",9823.84,9823.84,9823.84,9823.84,0],["2019-12-18",9823.84,9823.84,9823.84,9823.84,0],["2019-12-19",10162.6,10162.6,10162.6,10162.6,300],["2019-12-20",9146.34,9146.34,9146.34,9146.34,100],["2019-12-23",9146.34,9146.34,9146.34,9146.34,0],["2019-12-24",9146.34,9146.34,9146.34,9146.34,0],["2019-12-25",9315.71,9400.4,9315.71,9400.4,400],["2019-12-26",9315.71,9315.71,9315.71,9315.71,0],["2019-12-27",9315.71,9315.71,9315.71,9315.71,0],["2019-12-30",9400.4,9400.4,9400.4,9400.4,100],["2019-12-31",10586.04,10755.41,10586.04,10755.41,3000],["2020-01-02",9569.78,12195.11,9569.78,12195.11,200],["2020-01-03",10924.79,10924.79,10924.79,10924.79,0],["2020-01-06",9908.53,10247.28,9908.53,10247.28,1000],["2020-01-07",10247.28,10247.28,10162.6,10162.6,1500],["2020-01-08",10247.28,10247.28,10247.28,10247.28,0],["2020-01-09",10077.91,11771.67,10077.91,11771.67,500],["2020-01-10",11009.48,11009.48,11009.48,11009.48,0],["2020-01-13",11432.92,11432.92,11432.92,11432.92,100],["2020-01-14",11432.92,11432.92,11432.92,11432.92,0],["2020-01-15",10586.04,10586.04,10586.04,10586.04,1000],["2020-01-16",10586.04,10586.04,10586.04,10586.04,0],["2020-01-17",10586.04,10586.04,10586.04,10586.04,0],["2020-01-20",9908.53,9908.53,9908.53,9908.53,300],["2020-01-21",9908.53,9908.53,9908.53,9908.53,0],["2020-01-22",11348.23,11348.23,11348.23,11348.23,100],["2020-01-30",11348.23,11348.23,11348.23,11348.23,0],["2020-01-31",11348.23,11348.23,11348.23,11348.23,0],["2020-02-03",11348.23,11348.23,11348.23,11348.23,0],["2020-02-04",11348.23,11348.23,11348.23,11348.23,0],["2020-02-05",11348.23,11348.23,11348.23,11348.23,900],["2020-02-06",11348.23,11348.23,11348.23,11348.23,0],["2020-02-07",11348.23,11348.23,11348.23,11348.23,0],["2020-02-10",9823.84,9823.84,9823.84,9823.84,300],["2020-02-11",9823.84,9823.84,9823.84,9823.84,0],["2020-02-12",9823.84,9823.84,9823.84,9823.84,0],["2020-02-13",9823.84,9823.84,9823.84,9823.84,0],["2020-02-14",9823.84,9823.84,9823.84,9823.84,0],["2020-02-17",9823.84,9823.84,9823.84,9823.84,0],["2020-02-18",9823.84,9823.84,9823.84,9823.84,0],["2020-02-19",10924.79,10924.79,10924.79,10924.79,300],["2020-02-20",10924.79,10924.79,10924.79,10924.79,0],["2020-02-21",10924.79,10924.79,10924.79,10924.79,0],["2020-02-24",10924.79,10924.79,10924.79,10924.79,0],["2020-02-25",10924.79,10924.79,10924.79,10924.79,0],["2020-02-26",10924.79,10924.79,10924.79,10924.79,0],["2020-02-27",10924.79,10924.79,10924.79,10924.79,0],["2020-02-28",10924.79,10924.79,10924.79,10924.79,0],["2020-03-02",10924.79,10924.79,10924.79,10924.79,0],["2020-03-03",10924.79,10924.79,10924.79,10924.79,0],["2020-03-04",10924.79,10924.79,10924.79,10924.79,0],["2020-03-05",10924.79,10924.79,10924.79,10924.79,0],["2020-03-06",10924.79,10924.79,10924.79,10924.79,0],["2020-03-09",9400.4,9400.4,9400.4,9400.4,300],["2020-03-10",8045.39,10755.41,8045.39,10755.41,600],["2020-03-11",8468.83,8468.83,8468.83,8468.83,0],["2020-03-12",7791.32,7960.7,7791.32,7791.32,1700],["2020-03-13",6944.44,8892.27,6944.44,8892.27,700],["2020-03-16",8045.39,8045.39,8045.39,8045.39,0],["2020-03-17",9231.02,9231.02,9231.02,9231.02,700],["2020-03-18",9231.02,9231.02,9231.02,9231.02,0],["2020-03-19",9146.34,9315.71,9146.34,9315.71,1000],["2020-03-20",9315.71,9315.71,9315.71,9315.71,0],["2020-03-23",8468.83,8468.83,8468.83,8468.83,700],["2020-03-24",8468.83,8468.83,8468.83,8468.83,0],["2020-03-25",9739.15,9739.15,9739.15,9739.15,200],["2020-03-26",9739.15,9739.15,9739.15,9739.15,0],["2020-03-27",9739.15,9739.15,9739.15,9739.15,0],["2020-03-30",9739.15,9739.15,9739.15,9739.15,0],["2020-03-31",8299.45,8468.83,8299.45,8468.83,2400],["2020-04-01",8384.14,8384.14,8384.14,8384.14,0],["2020-04-03",8384.14,8384.14,8384.14,8384.14,0],["2020-04-06",8384.14,8384.14,8384.14,8384.14,0],["2020-04-07",8384.14,8384.14,8384.14,8384.14,0],["2020-04-08",8384.14,8384.14,8384.14,8384.14,0],["2020-04-09",9400.4,9400.4,9400.4,9400.4,300],["2020-04-10",8130.08,8130.08,8130.08,8130.08,300],["2020-04-13",9315.71,9315.71,9315.71,9315.71,300],["2020-04-14",9315.71,9315.71,9315.71,9315.71,0],["2020-04-15",9315.71,9315.71,9315.71,9315.71,0],["2020-04-16",9315.71,9315.71,9315.71,9315.71,0],["2020-04-17",9231.02,9231.02,9231.02,9231.02,100],["2020-04-20",8468.83,8468.83,8468.83,8468.83,500],["2020-04-21",8468.83,8468.83,8468.83,8468.83,0],["2020-04-22",8468.83,8468.83,8468.83,8468.83,400],["2020-04-23",9654.47,9654.47,9654.47,9654.47,100],["2020-04-24",9654.47,9654.47,9654.47,9654.47,100],["2020-04-27",9654.47,9654.47,9654.47,9654.47,0],["2020-04-28",8892.27,8892.27,8892.27,8892.27,200],["2020-04-29",8892.27,8892.27,8892.27,8892.27,0],["2020-05-04",8468.83,8468.83,8468.83,8468.83,2000],["2020-05-05",8384.14,8468.83,8384.14,8468.83,10300],["2020-05-06",8468.83,8468.83,8468.83,8468.83,0],["2020-05-07",8468.83,8468.83,8468.83,8468.83,0],["2020-05-08",8892.27,8892.27,8892.27,8892.27,100],["2020-05-11",8892.27,8892.27,8892.27,8892.27,2000],["2020-05-12",8892.27,8892.27,8892.27,8892.27,0],["2020-05-13",8892.27,8892.27,8892.27,8892.27,600],["2020-05-14",8892.27,8892.27,8892.27,8892.27,0],["2020-05-15",8892.27,8892.27,8892.27,8892.27,600],["2020-05-18",9315.71,9315.71,9315.71,9315.71,800],["2020-05-19",9485.09,9485.09,9485.09,9485.09,1800],["2020-05-20",9485.09,9485.09,9485.09,9485.09,0],["2020-05-21",9485.09,9485.09,9485.09,9485.09,0],["2020-05-22",9485.09,9485.09,9485.09,9485.09,100],["2020-05-25",9485.09,9485.09,9485.09,9485.09,300],["2020-05-26",9485.09,9485.09,9485.09,9485.09,200],["2020-05-27",9485.09,9485.09,9485.09,9485.09,300],["2020-05-28",9315.71,9315.71,9315.71,9315.71,300],["2020-05-29",9315.71,9315.71,9315.71,9315.71,0],["2020-06-01",9315.71,9315.71,9146.34,9146.34,600],["2020-06-02",9146.34,9146.34,9146.34,9146.34,0],["2020-06-03",9315.71,9315.71,9315.71,9315.71,100],["2020-06-04",10670.73,10670.73,10670.73,10670.73,100],["2020-06-05",10670.73,11009.48,9739.15,9739.15,1700],["2020-06-08",9739.15,11348.23,9315.71,9315.71,700],["2020-06-09",10162.6,10162.6,10162.6,10162.6,100],["2020-06-10",10162.6,10162.6,10162.6,10162.6,0],["2020-06-11",9315.71,9739.15,9315.71,9739.15,400],["2020-06-12",9569.78,9569.78,9569.78,9569.78,100],["2020-06-15",9569.78,9569.78,9569.78,9569.78,0],["2020-06-16",8722.89,8722.89,8553.52,8553.52,334608],["2020-06-17",8638.21,8638.21,8638.21,8638.21,0],["2020-06-18",8722.89,8722.89,8638.21,8638.21,300],["2020-06-19",8722.89,9485.09,8722.89,9485.09,400],["2020-06-22",9485.09,9485.09,9485.09,9485.09,100],["2020-06-23",9485.09,9485.09,9485.09,9485.09,100],["2020-06-24",9485.09,9485.09,9485.09,9485.09,0],["2020-06-25",9485.09,9485.09,9485.09,9485.09,0],["2020-06-26",9315.71,9315.71,9061.65,9061.65,500],["2020-06-29",9146.34,9146.34,9146.34,9146.34,0],["2020-06-30",9146.34,9146.34,9146.34,9146.34,0],["2020-07-01",9146.34,9146.34,9146.34,9146.34,0],["2020-07-02",9315.71,9315.71,8976.96,8976.96,400],["2020-07-03",9061.65,9061.65,9061.65,9061.65,0],["2020-07-06",8553.52,8553.52,8468.83,8468.83,400],["2020-07-07",8976.96,8976.96,8976.96,8976.96,300],["2020-07-08",9315.71,9315.71,9315.71,9315.71,100],["2020-07-09",8976.96,8976.96,8976.96,8976.96,100],["2020-07-10",8976.96,8976.96,8976.96,8976.96,0],["2020-07-13",8976.96,8976.96,8976.96,8976.96,0],["2020-07-14",8892.27,8892.27,8892.27,8892.27,300],["2020-07-15",8892.27,8892.27,8892.27,8892.27,0],["2020-07-16",8892.27,8892.27,8892.27,8892.27,0],["2020-07-17",9146.34,9146.34,9146.34,9146.34,300],["2020-07-20",8722.89,8722.89,8553.52,8553.52,300],["2020-07-21",8638.21,8638.21,8638.21,8638.21,0],["2020-07-22",8638.21,8638.21,8638.21,8638.21,0],["2020-07-23",8807.58,8807.58,8807.58,8807.58,1000],["2020-07-24",8807.58,8807.58,8807.58,8807.58,0],["2020-07-27",8807.58,8807.58,8807.58,8807.58,400],["2020-07-28",8807.58,8892.27,8807.58,8892.27,1200],["2020-07-29",8807.58,8807.58,8807.58,8807.58,0],["2020-07-30",8807.58,8807.58,8807.58,8807.58,0],["2020-07-31",8807.58,8807.58,8807.58,8807.58,0],["2020-08-03",8807.58,8807.58,8807.58,8807.58,0],["2020-08-04",8807.58,8807.58,8807.58,8807.58,0],["2020-08-05",8807.58,9315.71,8807.58,9315.71,700],["2020-08-06",9146.34,9146.34,9146.34,9146.34,0],["2020-08-07",9146.34,9146.34,9146.34,9146.34,0],["2020-08-10",9146.34,9146.34,9146.34,9146.34,100],["2020-08-11",9146.34,9146.34,9146.34,9146.34,0],["2020-08-12",9146.34,9146.34,9146.34,9146.34,0],["2020-08-13",9315.71,9315.71,9315.71,9315.71,100],["2020-08-14",9315.71,9315.71,9146.34,9146.34,500],["2020-08-17",9231.02,9231.02,9231.02,9231.02,0],["2020-08-18",9231.02,9231.02,9231.02,9231.02,0],["2020-08-19",9315.71,9315.71,9315.71,9315.71,1100],["2020-08-20",9315.71,9315.71,9315.71,9315.71,400],["2020-08-21",9315.71,9400.4,9315.71,9400.4,1900],["2020-08-24",9315.71,9315.71,9315.71,9315.71,0],["2020-08-25",9315.71,9315.71,9315.71,9315.71,100],["2020-08-26",9146.34,9146.34,9146.34,9146.34,300],["2020-08-27",9146.34,9146.34,9146.34,9146.34,100],["2020-08-28",9146.34,9146.34,9146.34,9146.34,0],["2020-08-31",9146.34,9146.34,9146.34,9146.34,100],["2020-09-01",8892.27,8892.27,8892.27,8892.27,100],["2020-09-03",9061.65,9061.65,8892.27,8892.27,300],["2020-09-04",8553.52,8553.52,8553.52,8553.52,300],["2020-09-07",8553.52,8553.52,8553.52,8553.52,0],["2020-09-08",8553.52,8553.52,8553.52,8553.52,0],["2020-09-09",8892.27,8892.27,8892.27,8892.27,400],["2020-09-10",8892.27,9146.34,8892.27,9146.34,200],["2020-09-11",9061.65,9061.65,9061.65,9061.65,0],["2020-09-14",9231.02,9231.02,8892.27,8892.27,2000],["2020-09-15",8892.27,8892.27,8892.27,8892.27,0],["2020-09-16",8892.27,8892.27,8892.27,8892.27,0],["2020-09-17",8892.27,8892.27,8892.27,8892.27,0],["2020-09-18",8892.27,8892.27,8892.27,8892.27,0],["2020-09-21",9146.34,9146.34,9146.34,9146.34,100],["2020-09-22",9146.34,9146.34,9146.34,9146.34,0],["2020-09-23",9146.34,9146.34,9146.34,9146.34,0],["2020-09-24",9146.34,9146.34,9146.34,9146.34,0],["2020-09-25",9146.34,9146.34,9146.34,9146.34,0],["2020-09-28",9146.34,9146.34,9146.34,9146.34,0],["2020-09-29",9146.34,9146.34,9146.34,9146.34,0],["2020-09-30",8892.27,8892.27,8892.27,8892.27,300],["2020-10-01",8892.27,8892.27,8892.27,8892.27,0],["2020-10-02",8892.27,8892.27,8892.27,8892.27,0],["2020-10-05",8892.27,8892.27,8892.27,8892.27,0],["2020-10-06",9315.71,9315.71,9315.71,9315.71,2400],["2020-10-07",9908.53,9908.53,9908.53,9908.53,3600],["2020-10-08",9908.53,9908.53,9908.53,9908.53,0],["2020-10-09",9908.53,9908.53,9908.53,9908.53,0],["2020-10-12",9315.71,9315.71,9315.71,9315.71,100],["2020-10-13",9315.71,9315.71,9315.71,9315.71,0],["2020-10-14",9315.71,9315.71,9315.71,9315.71,700],["2020-10-15",9315.71,9315.71,9315.71,9315.71,300],["2020-10-16",9315.71,9315.71,9315.71,9315.71,0],["2020-10-19",9315.71,9315.71,9315.71,9315.71,0],["2020-10-20",9315.71,9315.71,9315.71,9315.71,100],["2020-10-21",9315.71,9315.71,9315.71,9315.71,0],["2020-10-22",9315.71,9315.71,9315.71,9315.71,0],["2020-10-23",9315.71,9315.71,9315.71,9315.71,0],["2020-10-26",9315.71,9315.71,9315.71,9315.71,300],["2020-10-27",9315.71,9315.71,9315.71,9315.71,0],["2020-10-28",9315.71,9315.71,9315.71,9315.71,0],["2020-10-29",9315.71,9315.71,9315.71,9315.71,0],["2020-10-30",9315.71,9315.71,9315.71,9315.71,0],["2020-11-02",9315.71,9315.71,9315.71,9315.71,0],["2020-11-03",9739.15,9739.15,9739.15,9739.15,3500],["2020-11-04",9739.15,9739.15,9739.15,9739.15,0],["2020-11-05",9739.15,9739.15,9739.15,9739.15,0],["2020-11-06",9739.15,9739.15,9739.15,9739.15,0],["2020-11-09",9739.15,9739.15,9739.15,9739.15,0],["2020-11-10",8892.27,8892.27,8468.83,8468.83,300],["2020-11-11",8638.21,8638.21,8638.21,8638.21,0],["2020-11-12",9146.34,9146.34,9146.34,9146.34,100],["2020-11-13",9146.34,9315.71,9146.34,9315.71,300],["2020-11-16",9231.02,9231.02,9231.02,9231.02,0],["2020-11-17",9231.02,9231.02,9231.02,9231.02,0],["2020-11-18",9315.71,9315.71,9315.71,9315.71,600],["2020-11-19",9315.71,9315.71,9315.71,9315.71,0],["2020-11-20",9315.71,9315.71,9315.71,9315.71,0],["2020-11-23",9315.71,9315.71,9315.71,9315.71,0],["2020-11-24",9315.71,9315.71,9315.71,9315.71,0],["2020-11-25",9315.71,9315.71,9315.71,9315.71,0],["2020-11-26",9315.71,9315.71,9315.71,9315.71,0],["2020-11-27",9315.71,9315.71,9315.71,9315.71,0],["2020-11-30",9315.71,9315.71,9315.71,9315.71,0],["2020-12-01",9315.71,9315.71,9315.71,9315.71,0],["2020-12-02",9315.71,9315.71,9315.71,9315.71,0],["2020-12-03",9315.71,9315.71,9315.71,9315.71,0],["2020-12-04",9315.71,9315.71,9315.71,9315.71,0],["2020-12-07",9315.71,9315.71,9315.71,9315.71,0],["2020-12-08",9315.71,9315.71,9315.71,9315.71,0],["2020-12-09",9315.71,9485.09,9315.71,9485.09,900],["2020-12-10",9400.4,9400.4,9400.4,9400.4,0],["2020-12-11",9315.71,9315.71,9315.71,9315.71,300],["2020-12-14",9485.09,9485.09,9485.09,9485.09,440],["2020-12-15",9400.4,9400.4,9315.71,9315.71,300],["2020-12-16",9315.71,10670.73,9315.71,10670.73,900],["2020-12-17",10501.35,10501.35,10501.35,10501.35,0],["2020-12-18",10162.6,10162.6,10162.6,10162.6,600],["2020-12-21",10162.6,10331.97,10162.6,10331.97,900],["2020-12-22",10162.6,10247.28,10162.6,10247.28,300],["2020-12-23",9315.71,9315.71,8976.96,8976.96,600],["2020-12-24",10247.28,10247.28,10247.28,10247.28,10400],["2020-12-25",10247.28,10247.28,10247.28,10247.28,0],["2020-12-28",10247.28,10247.28,9315.71,9400.4,3900],["2020-12-29",9485.09,9485.09,8976.96,8976.96,1000],["2020-12-30",9400.4,9400.4,9315.71,9315.71,300],["2020-12-31",9485.09,9485.09,9400.4,9400.4,1300],["2021-01-04",9315.71,9400.4,9315.71,9400.4,500],["2021-01-05",9400.4,9400.4,9400.4,9400.4,1000],["2021-01-06",9400.4,9400.4,9400.4,9400.4,0],["2021-01-07",9739.15,9739.15,9739.15,9739.15,1600],["2021-01-08",9739.15,9739.15,9739.15,9739.15,0],["2021-01-11",10162.6,11094.17,10162.6,11094.17,4800],["2021-01-12",11009.48,11432.92,11009.48,11432.92,1500],["2021-01-13",12703.24,12703.24,12703.24,12703.24,5100],["2021-01-14",11432.92,11432.92,11432.92,11432.92,300],["2021-01-15",11348.23,11432.92,11178.85,11432.92,600],["2021-01-18",11602.3,11602.3,11602.3,11602.3,600],["2021-01-19",11602.3,11602.3,11432.92,11432.92,1200],["2021-01-20",11432.92,11432.92,11432.92,11432.92,1000],["2021-01-21",11432.92,11432.92,11432.92,11432.92,500],["2021-01-22",11432.92,11432.92,11432.92,11432.92,2800],["2021-01-25",11432.92,11432.92,11432.92,11432.92,2000],["2021-01-26",11517.61,11517.61,11432.92,11432.92,3700],["2021-01-27",11432.92,11432.92,11432.92,11432.92,0],["2021-01-28",11432.92,11432.92,11432.92,11432.92,0],["2021-01-29",11432.92,11432.92,11432.92,11432.92,0],["2021-02-01",11009.48,11009.48,11009.48,11009.48,1200],["2021-02-02",11009.48,11009.48,11009.48,11009.48,100],["2021-02-03",11009.48,11009.48,11009.48,11009.48,2100],["2021-02-04",11009.48,11009.48,11009.48,11009.48,500],["2021-02-05",11009.48,11009.48,11009.48,11009.48,800],["2021-02-08",10840.1,10840.1,10840.1,10840.1,300],["2021-02-09",10840.1,10840.1,10840.1,10840.1,100],["2021-02-17",11009.48,11009.48,11009.48,11009.48,2200],["2021-02-18",11009.48,11009.48,11009.48,11009.48,200],["2021-02-19",11009.48,11009.48,11009.48,11009.48,4500],["2021-02-22",11009.48,11009.48,11009.48,11009.48,0],["2021-02-23",11009.48,11009.48,11009.48,11009.48,100],["2021-02-24",11009.48,11009.48,11009.48,11009.48,0],["2021-02-25",11009.48,11009.48,11009.48,11009.48,0],["2021-02-26",11009.48,11009.48,11009.48,11009.48,800],["2021-03-01",11009.48,11009.48,11009.48,11009.48,0],["2021-03-02",11009.48,11009.48,11009.48,11009.48,0],["2021-03-03",10162.6,10162.6,10162.6,10162.6,300],["2021-03-04",10247.28,10247.28,10247.28,10247.28,300],["2021-03-05",10247.28,11009.48,10247.28,11009.48,800],["2021-03-08",10755.41,10755.41,10247.28,10755.41,1100],["2021-03-09",11009.48,11009.48,11009.48,11009.48,300],["2021-03-10",11009.48,11009.48,10586.04,10586.04,500],["2021-03-11",11009.48,11009.48,11009.48,11009.48,600],["2021-03-12",11009.48,11009.48,11009.48,11009.48,0],["2021-03-15",11009.48,11009.48,10586.04,10586.04,600],["2021-03-16",10586.04,10586.04,10586.04,10586.04,300],["2021-03-17",10586.04,10586.04,10586.04,10586.04,0],["2021-03-18",11009.48,11009.48,11009.48,11009.48,600],["2021-03-19",11009.48,11009.48,11009.48,11009.48,0],["2021-03-22",11009.48,11009.48,11009.48,11009.48,500],["2021-03-23",11009.48,11009.48,10840.1,10840.1,300],["2021-03-24",10924.79,10924.79,10924.79,10924.79,0],["2021-03-25",10924.79,10924.79,10924.79,10924.79,0],["2021-03-26",11009.48,11009.48,11009.48,11009.48,100],["2021-03-29",11009.48,11009.48,11009.48,11009.48,600],["2021-03-30",11009.48,11009.48,11009.48,11009.48,0],["2021-03-31",11009.48,11009.48,11009.48,11009.48,0],["2021-04-01",11009.48,11009.48,11009.48,11009.48,100],["2021-04-02",11009.48,11009.48,11009.48,11009.48,0],["2021-04-05",11009.48,11432.92,11009.48,11432.92,900],["2021-04-06",11094.17,11094.17,11094.17,11094.17,0],["2021-04-07",11094.17,11094.17,11094.17,11094.17,500],["2021-04-08",10586.04,10586.04,10586.04,10586.04,300],["2021-04-09",10670.73,10670.73,10670.73,10670.73,100],["2021-04-12",10670.73,10670.73,9993.22,9993.22,10500],["2021-04-13",10840.1,10840.1,10840.1,10840.1,4500],["2021-04-14",10586.04,10924.79,10586.04,10924.79,11700],["2021-04-15",10840.1,10840.1,10840.1,10840.1,10700],["2021-04-16",10840.1,10840.1,10501.35,10501.35,6600],["2021-04-19",10501.35,10501.35,10501.35,10501.35,300],["2021-04-20",10501.35,10501.35,10501.35,10501.35,0],["2021-04-22",10501.35,10586.04,10247.28,10586.04,3500],["2021-04-23",9569.78,10670.73,9569.78,10501.35,20600],["2021-04-26",10162.6,10162.6,10077.91,10077.91,700],["2021-04-27",10501.35,10501.35,10416.66,10501.35,7100],["2021-04-28",10501.35,10670.73,10501.35,10586.04,5700],["2021-04-29",10586.04,10586.04,10416.66,10416.66,41700],["2021-05-04",10162.6,10501.35,10162.6,10501.35,10700],["2021-05-05",10162.6,10247.28,10162.6,10247.28,19400],["2021-05-06",10331.97,10331.97,10077.91,10162.6,50800],["2021-05-07",10162.6,10162.6,10162.6,10162.6,100],["2021-05-10",10162.6,10162.6,9823.84,9823.84,500],["2021-05-11",9993.22,9993.22,9993.22,9993.22,12500],["2021-05-12",9993.22,9993.22,9993.22,9993.22,20100],["2021-05-13",9400.4,9993.22,9400.4,9993.22,20500],["2021-05-14",10162.6,10840.1,9739.15,10331.97,900],["2021-05-17",10840.1,11348.23,10840.1,11009.48,3200],["2021-05-18",11009.48,11009.48,10162.6,10416.66,12100],["2021-05-19",10416.66,10416.66,10416.66,10416.66,115000],["2021-05-20",10416.66,10416.66,10416.66,10416.66,0],["2021-05-21",10416.66,10416.66,9993.22,9993.22,1100],["2021-05-24",10162.6,10162.6,10162.6,10162.6,3000],["2021-05-25",10586.04,10586.04,10586.04,10586.04,1700],["2021-05-26",10586.04,10586.04,10586.04,10586.04,0],["2021-05-27",10586.04,10586.04,10586.04,10586.04,0],["2021-05-28",10586.04,10586.04,10586.04,10586.04,4000],["2021-05-31",10586.04,11009.48,10586.04,10586.04,4900],["2021-06-01",10247.28,10247.28,10247.28,10247.28,100],["2021-06-02",10247.28,10247.28,10247.28,10247.28,0],["2021-06-03",10247.28,10247.28,10247.28,10247.28,900],["2021-06-04",10247.28,10247.28,9993.22,9993.22,16800],["2021-06-07",10247.28,10247.28,10247.28,10247.28,100],["2021-06-08",10247.28,10247.28,10247.28,10247.28,0],["2021-06-09",10247.28,10247.28,10247.28,10247.28,200],["2021-06-10",10247.28,10247.28,10247.28,10247.28,0],["2021-06-11",10247.28,10247.28,10162.6,10162.6,800],["2021-06-14",10162.6,10162.6,10162.6,10162.6,100],["2021-06-15",10162.6,10162.6,10162.6,10162.6,0],["2021-06-16",10162.6,10162.6,10162.6,10162.6,0],["2021-06-17",10162.6,10162.6,10162.6,10162.6,0],["2021-06-18",9993.22,10331.97,9993.22,10331.97,8100],["2021-06-21",10247.28,10247.28,10162.6,10162.6,2800],["2021-06-22",10162.6,10162.6,10162.6,10162.6,2000],["2021-06-23",9993.22,10247.28,9993.22,10162.6,1649100],["2021-06-24",10162.6,10162.6,9993.22,10162.6,38100],["2021-06-25",10162.6,10162.6,10162.6,10162.6,50900],["2021-06-28",10162.6,10247.28,10162.6,10247.28,9100],["2021-06-29",10162.6,10162.6,10162.6,10162.6,0],["2021-06-30",10162.6,10162.6,10162.6,10162.6,0],["2021-07-01",10247.28,10247.28,10247.28,10247.28,7500],["2021-07-02",10247.28,10247.28,10247.28,10247.28,0],["2021-07-05",10331.97,10331.97,10247.28,10247.28,235300],["2021-07-06",10331.97,10331.97,10331.97,10331.97,312100],["2021-07-07",10247.28,10331.97,10247.28,10331.97,8000],["2021-07-08",10247.28,10247.28,10247.28,10247.28,9000],["2021-07-09",10247.28,10247.28,10247.28,10247.28,2000],["2021-07-12",10247.28,10247.28,10247.28,10247.28,0],["2021-07-13",10247.28,10247.28,10162.6,10162.6,19600],["2021-07-14",10247.28,10247.28,9908.53,9908.53,475300],["2021-07-15",9315.71,10247.28,9315.71,10247.28,10300],["2021-07-16",11771.67,11771.67,10247.28,10247.28,4100],["2021-07-19",10331.97,10331.97,10331.97,10331.97,2620000],["2021-07-20",10247.28,10247.28,10162.6,10162.6,2000],["2021-07-21",10077.91,10077.91,10077.91,10077.91,300],["2021-07-22",10162.6,10162.6,10162.6,10162.6,2500],["2021-07-23",10162.6,10162.6,10162.6,10162.6,10300],["2021-07-26",10162.6,10162.6,10162.6,10162.6,0],["2021-07-27",10162.6,10162.6,10162.6,10162.6,178000],["2021-07-28",10162.6,10162.6,10162.6,10162.6,0],["2021-07-29",10162.6,10162.6,10162.6,10162.6,500],["2021-07-30",10162.6,10162.6,10077.91,10162.6,20900],["2021-08-02",10077.91,10077.91,10077.91,10077.91,0],["2021-08-03",9739.15,9739.15,9739.15,9739.15,300],["2021-08-04",9739.15,9739.15,9739.15,9739.15,0],["2021-08-05",9739.15,9739.15,9739.15,9739.15,1000],["2021-08-06",9993.22,10162.6,9993.22,10162.6,4900],["2021-08-09",10162.6,10162.6,10077.91,10077.91,4500],["2021-08-10",9654.47,10162.6,9654.47,10162.6,10300],["2021-08-11",10162.6,10162.6,9654.47,9993.22,13200],["2021-08-12",10162.6,10162.6,10077.91,10077.91,11700],["2021-08-13",10162.6,10162.6,10162.6,10162.6,0],["2021-08-16",10162.6,10162.6,10162.6,10162.6,1000],["2021-08-17",10162.6,10162.6,9993.22,9993.22,1200],["2021-08-18",10162.6,10162.6,10162.6,10162.6,11000],["2021-08-19",10162.6,10162.6,10162.6,10162.6,10500],["2021-08-20",10162.6,10162.6,10162.6,10162.6,0],["2021-08-23",9993.22,9993.22,9993.22,9993.22,1000],["2021-08-24",9993.22,9993.22,9993.22,9993.22,2100],["2021-08-25",9993.22,9993.22,9993.22,9993.22,0],["2021-08-26",10162.6,10162.6,10162.6,10162.6,100],["2021-08-27",10162.6,10162.6,10162.6,10162.6,0],["2021-08-30",10077.91,10077.91,10077.91,10077.91,3000],["2021-08-31",10077.91,10077.91,10077.91,10077.91,0],["2021-09-01",9993.22,10162.6,9993.22,10162.6,11900],["2021-09-06",9993.22,9993.22,9823.84,9993.22,3100],["2021-09-07",10077.91,10162.6,10077.91,10162.6,13700],["2021-09-08",10162.6,10162.6,10162.6,10162.6,10300],["2021-09-09",10162.6,10162.6,10162.6,10162.6,11200],["2021-09-10",10162.6,10162.6,10162.6,10162.6,14800],["2021-09-13",10162.6,10162.6,10162.6,10162.6,10000],["2021-09-14",10162.6,10247.28,10162.6,10162.6,33200],["2021-09-15",10247.28,11686.98,10247.28,11009.48,51900],["2021-09-16",11686.98,11686.98,10840.1,11009.48,8700],["2021-09-17",10924.79,10924.79,10924.79,10924.79,100],["2021-09-20",10924.79,10924.79,10924.79,10924.79,0],["2021-09-21",10162.6,10924.79,9739.15,10162.6,19100],["2021-09-22",10840.1,10840.1,10840.1,10840.1,100],["2021-09-23",10755.41,10840.1,10755.41,10840.1,900],["2021-09-24",10416.66,10840.1,10416.66,10840.1,3000],["2021-09-27",10331.97,10755.41,10331.97,10755.41,3500],["2021-09-28",10670.73,10670.73,10670.73,10670.73,0],["2021-09-29",10670.73,10670.73,10670.73,10670.73,0],["2021-09-30",10162.6,10162.6,10162.6,10162.6,3800],["2021-10-01",10162.6,10162.6,10162.6,10162.6,13700],["2021-10-04",10162.6,10924.79,10162.6,10670.73,44000],["2021-10-05",10670.73,10670.73,10501.35,10586.04,4300],["2021-10-06",10416.66,10586.04,10416.66,10586.04,1200],["2021-10-07",10416.66,10416.66,10162.6,10416.66,21500],["2021-10-08",10162.6,10162.6,10162.6,10162.6,42600],["2021-10-11",10162.6,11094.17,10162.6,10162.6,16600],["2021-10-12",10077.91,10077.91,10077.91,10077.91,1700],["2021-10-13",10162.6,10162.6,10162.6,10162.6,16500],["2021-10-14",10162.6,10162.6,10162.6,10162.6,13200],["2021-10-15",10162.6,10162.6,9908.53,10162.6,19200],["2021-10-18",10162.6,10331.97,10162.6,10162.6,14800],["2021-10-19",10247.28,10924.79,10247.28,10755.41,130400],["2021-10-20",10501.35,10840.1,10501.35,10840.1,76800],["2021-10-21",10670.73,10924.79,10670.73,10924.79,106900],["2021-10-22",10840.1,10840.1,10840.1,10840.1,67700],["2021-10-25",11009.48,11263.54,10840.1,11009.48,37800],["2021-10-26",11178.85,11178.85,10840.1,11009.48,5400],["2021-10-27",10924.79,10924.79,10670.73,10840.1,12400],["2021-10-28",10755.41,11009.48,10670.73,11009.48,27400],["2021-10-29",10840.1,11094.17,10755.41,11094.17,59500],["2021-11-01",11009.48,11263.54,11009.48,11263.54,32300],["2021-11-02",11178.85,11432.92,11009.48,11432.92,86900],["2021-11-03",11178.85,11517.61,11178.85,11178.85,34900],["2021-11-04",11348.23,11348.23,11263.54,11263.54,400],["2021-11-05",11178.85,11263.54,10840.1,11178.85,291370],["2021-11-08",10924.79,11094.17,10924.79,10924.79,19100],["2021-11-09",10924.79,10924.79,10840.1,10924.79,23800],["2021-11-10",10924.79,11263.54,10840.1,11178.85,204600],["2021-11-11",11009.48,11602.3,11009.48,11432.92,171600],["2021-11-12",11771.67,12110.43,11263.54,11856.36,186300],["2021-11-15",11856.36,12364.49,11602.3,12279.8,94700],["2021-11-16",11941.05,12364.49,11941.05,12110.43,113000],["2021-11-17",12110.43,12110.43,11941.05,12025.74,44800],["2021-11-18",12025.74,12195.11,11941.05,12025.74,95800],["2021-11-19",12025.74,12025.74,11602.3,11771.67,32200],["2021-11-22",11686.98,11686.98,11263.54,11348.23,19600],["2021-11-23",11009.48,11263.54,10924.79,11263.54,70000],["2021-11-24",11178.85,11517.61,11178.85,11348.23,22500],["2021-11-25",11432.92,11432.92,11178.85,11178.85,45000],["2021-11-26",11094.17,11348.23,11094.17,11348.23,33900],["2021-11-29",11432.92,11432.92,11263.54,11348.23,28700],["2021-11-30",10924.79,11178.85,10924.79,11178.85,31800],["2021-12-01",11178.85,11348.23,11178.85,11263.54,8200],["2021-12-02",11178.85,12025.74,11178.85,11517.61,91000],["2021-12-03",11771.67,12025.74,11263.54,11263.54,15100],["2021-12-06",11432.92,11686.98,11348.23,11432.92,23200],["2021-12-07",11602.3,11686.98,11432.92,11686.98,28400],["2021-12-08",11602.3,11686.98,11602.3,11602.3,24300],["2021-12-09",11602.3,12025.74,11602.3,12025.74,39900],["2021-12-10",12110.43,12703.24,11941.05,11941.05,10100],["2021-12-13",12279.8,12279.8,11432.92,12025.74,1600],["2021-12-14",11686.98,12025.74,11686.98,11686.98,15000],["2021-12-15",11602.3,12025.74,11602.3,11856.36,88000],["2021-12-16",11686.98,11686.98,11686.98,11686.98,5300],["2021-12-17",11686.98,11856.36,11602.3,11771.67,28000],["2021-12-20",11602.3,12279.8,11602.3,12025.74,118100],["2021-12-21",12025.74,12025.74,12025.74,12025.74,0],["2021-12-22",11686.98,12110.43,11686.98,11856.36,10600],["2021-12-23",11686.98,11941.05,11686.98,11686.98,49400],["2021-12-24",11686.98,11941.05,11686.98,11941.05,20900],["2021-12-27",11686.98,11771.67,11686.98,11686.98,13200],["2021-12-28",11686.98,12025.74,11686.98,12025.74,2900],["2021-12-29",11686.98,12110.43,11686.98,11856.36,4500],["2021-12-30",11771.67,11771.67,11771.67,11771.67,700],["2021-12-31",11771.67,11941.05,11771.67,11856.36,13700],["2022-01-04",11856.36,11856.36,11686.98,11686.98,58100],["2022-01-05",11686.98,11941.05,11686.98,11771.67,15300],["2022-01-06",11686.98,11856.36,11686.98,11771.67,11900],["2022-01-07",11856.36,12025.74,11686.98,11686.98,70100],["2022-01-10",11771.67,11856.36,11771.67,11771.67,9700],["2022-01-11",11771.67,11856.36,11517.61,11517.61,88700],["2022-01-12",11686.98,11771.67,11602.3,11602.3,18000],["2022-01-13",11602.3,11602.3,11517.61,11517.61,10800],["2022-01-14",11432.92,11517.61,11432.92,11432.92,5200],["2022-01-17",11432.92,11432.92,11263.54,11432.92,38900],["2022-01-18",11348.23,11602.3,11348.23,11432.92,26100],["2022-01-19",11348.23,11432.92,11263.54,11263.54,15900],["2022-01-20",11263.54,11602.3,11178.85,11602.3,16100],["2022-01-21",11432.92,11517.61,11432.92,11517.61,1700],["2022-01-24",10247.28,11686.98,10247.28,11686.98,20500],["2022-01-25",11178.85,11263.54,11009.48,11009.48,9400],["2022-01-26",11602.3,11771.67,11432.92,11432.92,8700],["2022-01-27",11263.54,11263.54,11009.48,11009.48,5100],["2022-01-28",11009.48,11009.48,11009.48,11009.48,0],["2022-02-07",11771.67,11771.67,11263.54,11263.54,19700],["2022-02-08",11263.54,11263.54,11178.85,11263.54,36200],["2022-02-09",11263.54,11517.61,11263.54,11432.92,58900],["2022-02-10",11432.92,11602.3,11348.23,11602.3,35900],["2022-02-11",11348.23,11432.92,11348.23,11432.92,41300],["2022-02-14",11348.23,11432.92,11178.85,11178.85,17600],["2022-02-15",11094.17,11686.98,11094.17,11686.98,76700],["2022-02-16",11517.61,11517.61,11263.54,11263.54,1900],["2022-02-17",11602.3,11602.3,11348.23,11517.61,17900],["2022-02-18",11517.61,11602.3,11178.85,11263.54,72200],["2022-02-21",11686.98,11686.98,11686.98,11686.98,2600],["2022-02-22",11263.54,11263.54,11263.54,11263.54,19800],["2022-02-23",11263.54,11432.92,11263.54,11348.23,6800],["2022-02-24",11348.23,11348.23,11263.54,11263.54,50400],["2022-02-25",11263.54,11432.92,11263.54,11348.23,14300],["2022-02-28",11348.23,11432.92,11348.23,11348.23,4500],["2022-03-01",11348.23,11432.92,11348.23,11348.23,4000],["2022-03-02",11432.92,11602.3,11348.23,11517.61,18300],["2022-03-03",11432.92,11602.3,11432.92,11517.61,7900],["2022-03-04",11771.67,12025.74,11517.61,11517.61,6200],["2022-03-07",11517.61,11602.3,11517.61,11517.61,17000],["2022-03-08",11517.61,11686.98,11517.61,11602.3,8000],["2022-03-09",11602.3,11771.67,11517.61,11686.98,46500],["2022-03-10",11686.98,12279.8,11686.98,12110.43,61600],["2022-03-11",12449.18,12449.18,11941.05,12025.74,12800],["2022-03-14",12025.74,12025.74,11771.67,12025.74,17900],["2022-03-15",11686.98,12110.43,11686.98,12110.43,8600],["2022-03-16",11686.98,11686.98,11686.98,11686.98,4000],["2022-03-17",11686.98,11856.36,11686.98,11856.36,300],["2022-03-18",11771.67,11856.36,11517.61,11686.98,5600],["2022-03-21",11686.98,11941.05,11517.61,11856.36,66900],["2022-03-22",11856.36,11856.36,11602.3,11602.3,31200],["2022-03-23",12364.49,12533.87,11856.36,11856.36,3700],["2022-03-24",11686.98,12025.74,11686.98,11686.98,7100],["2022-03-25",12025.74,12025.74,11941.05,11941.05,16600],["2022-03-28",11856.36,12025.74,11856.36,11856.36,13600],["2022-03-29",11941.05,12195.11,11941.05,12195.11,49200],["2022-03-30",12195.11,12618.56,12195.11,12618.56,40100],["2022-03-31",12703.24,12957.31,12618.56,12787.93,31000],["2022-04-01",12872.62,12957.31,12872.62,12872.62,10800],["2022-04-04",12872.62,12957.31,11602.3,12279.8,2000],["2022-04-05",12110.43,12279.8,12110.43,12195.11,500],["2022-04-06",12957.31,13126.69,12872.62,12872.62,10000],["2022-04-07",13126.69,13380.75,13126.69,13296.06,7800],["2022-04-08",13296.06,13380.75,13126.69,13126.69,10300],["2022-04-12",13296.06,13296.06,13126.69,13211.37,29600],["2022-04-13",13211.37,13211.37,13126.69,13126.69,22800],["2022-04-14",13211.37,13211.37,13126.69,13126.69,8800],["2022-04-15",13211.37,13296.06,13211.37,13296.06,2900],["2022-04-18",13296.06,13296.06,13296.06,13296.06,0],["2022-04-19",13296.06,13296.06,13296.06,13296.06,0],["2022-04-20",13126.69,13126.69,12957.31,13126.69,18100],["2022-04-21",13042.0,13380.75,13042.0,13042.0,26800],["2022-04-22",13042.0,13296.06,13042.0,13126.69,23500],["2022-04-25",13126.69,13126.69,11178.85,11178.85,11700],["2022-04-26",12703.24,12957.31,12533.87,12957.31,5800],["2022-04-27",13550.13,13550.13,12872.62,12872.62,3800],["2022-04-28",13126.69,13465.44,13126.69,13465.44,2300],["2022-04-29",13126.69,13126.69,13126.69,13126.69,8800],["2022-05-04",12703.24,13380.75,12279.8,13380.75,1100],["2022-05-05",13126.69,13296.06,13126.69,13211.37,7100],["2022-05-06",12787.93,13126.69,12787.93,13126.69,500],["2022-05-09",12703.24,13380.75,12533.87,13380.75,23200],["2022-05-10",12703.24,12872.62,12703.24,12872.62,1100],["2022-05-11",13296.06,13296.06,13042.0,13296.06,2100],["2022-05-12",12533.87,13126.69,12533.87,12703.24,39800],["2022-05-13",12957.31,12957.31,12957.31,12957.31,0],["2022-05-16",12872.62,12957.31,12872.62,12957.31,1500],["2022-05-17",12533.87,12533.87,11432.92,11432.92,1000],["2022-05-18",11941.05,11941.05,11941.05,11941.05,200],["2022-05-19",11941.05,11941.05,11941.05,11941.05,0],["2022-05-20",12872.62,13042.0,12703.24,13042.0,3200],["2022-05-23",12872.62,12872.62,12872.62,12872.62,1100],["2022-05-24",11941.05,11941.05,11941.05,11941.05,300],["2022-05-25",12025.74,12025.74,12025.74,12025.74,100],["2022-05-26",12957.31,12957.31,12957.31,12957.31,800],["2022-05-27",12957.31,13042.0,12957.31,13042.0,21500],["2022-05-30",12618.56,13380.75,12618.56,13380.75,19400],["2022-05-31",12703.24,12703.24,12703.24,12703.24,0],["2022-06-01",12703.24,12703.24,12703.24,12703.24,0],["2022-06-02",12449.18,12449.18,12449.18,12449.18,200],["2022-06-03",12449.18,12449.18,12449.18,12449.18,0],["2022-06-06",12449.18,12449.18,12449.18,12449.18,300],["2022-06-07",12449.18,12533.87,12449.18,12449.18,8600],["2022-06-08",12703.24,13042.0,12703.24,12787.93,5200],["2022-06-09",13465.44,13465.44,13126.69,13126.69,700],["2022-06-10",13211.37,14142.95,13211.37,13380.75,22200],["2022-06-13",13380.75,13380.75,13126.69,13126.69,6400],["2022-06-14",12872.62,13126.69,12872.62,13042.0,5300],["2022-06-15",12872.62,12872.62,12872.62,12872.62,2000],["2022-06-16",12449.18,12449.18,12449.18,12449.18,200],["2022-06-17",12449.18,13380.75,12449.18,13380.75,21700],["2022-06-20",12957.31,12957.31,12957.31,12957.31,2000],["2022-06-21",13380.75,13550.13,12957.31,13126.69,13600],["2022-06-22",13042.0,13042.0,12533.87,12703.24,4500],["2022-06-23",13126.69,13126.69,13126.69,13126.69,2000],["2022-06-24",13126.69,13465.44,12957.31,13126.69,30200],["2022-06-27",13465.44,13719.5,13126.69,13719.5,6300],["2022-06-28",13719.5,13719.5,13719.5,13719.5,100],["2022-06-29",13719.5,13719.5,13719.5,13719.5,0],["2022-06-30",13296.06,13296.06,13296.06,13296.06,100],["2022-07-01",13296.06,13296.06,13126.69,13296.06,3100],["2022-07-04",13211.37,13211.37,13211.37,13211.37,0],["2022-07-05",13296.06,13296.06,13296.06,13296.06,400],["2022-07-06",13550.13,13550.13,13550.13,13550.13,100],["2022-07-07",13550.13,13550.13,13550.13,13550.13,300],["2022-07-08",13719.5,13973.57,13550.13,13973.57,800],["2022-07-11",13973.57,14142.95,13973.57,14142.95,1100],["2022-07-12",14142.95,14142.95,14142.95,14142.95,200],["2022-07-13",14227.63,14227.63,13634.82,14142.95,4600],["2022-07-14",14397.01,14397.01,14142.95,14142.95,1300],["2022-07-15",12703.24,12703.24,12703.24,12703.24,200],["2022-07-18",14397.01,14566.39,14397.01,14397.01,21400],["2022-07-19",15582.65,15582.65,15582.65,15582.65,12100],["2022-07-20",16090.78,16090.78,16090.78,16090.78,24400],["2022-07-21",15752.02,16090.78,15243.89,16090.78,6000],["2022-07-22",14058.26,14820.45,14058.26,14481.7,2500],["2022-07-25",14227.63,14227.63,14227.63,14227.63,500],["2022-07-26",14227.63,14227.63,14227.63,14227.63,0],["2022-07-27",14905.14,14905.14,14905.14,14905.14,300],["2022-07-28",15074.52,16260.15,15074.52,16260.15,300],["2022-07-29",16006.09,16090.78,16006.09,16090.78,13700],["2022-08-01",16090.78,16090.78,16090.78,16090.78,6200],["2022-08-02",16090.78,16090.78,16090.78,16090.78,5300],["2022-08-03",15582.65,15582.65,15582.65,15582.65,100],["2022-08-04",15836.71,15836.71,15836.71,15836.71,3000],["2022-08-05",15328.58,15328.58,15328.58,15328.58,100],["2022-08-08",15667.33,16937.66,15582.65,16090.78,10500],["2022-08-09",16260.15,16260.15,16260.15,16260.15,0],["2022-08-10",16260.15,16260.15,16260.15,16260.15,0],["2022-08-11",15836.71,15836.71,15836.71,15836.71,1300],["2022-08-12",16514.22,16937.66,16514.22,16937.66,61500],["2022-08-15",14989.83,14989.83,14989.83,14989.83,200],["2022-08-16",15667.33,15667.33,15667.33,15667.33,1300],["2022-08-17",15667.33,15667.33,15667.33,15667.33,100],["2022-08-18",15328.58,16090.78,15328.58,15921.4,7800],["2022-08-19",15582.65,15582.65,15582.65,15582.65,1000],["2022-08-22",15667.33,15667.33,15667.33,15667.33,400],["2022-08-23",15243.89,15243.89,15243.89,15243.89,2000],["2022-08-24",15667.33,15921.4,15667.33,15921.4,3000],["2022-08-25",15836.71,15921.4,15836.71,15921.4,2400],["2022-08-26",15836.71,15836.71,15836.71,15836.71,500],["2022-08-29",15243.89,15921.4,15243.89,15921.4,9300],["2022-08-30",15752.02,15752.02,15752.02,15752.02,300],["2022-08-31",16090.78,16090.78,16090.78,16090.78,5600],["2022-09-05",15497.96,16598.91,15413.27,16598.91,600],["2022-09-06",15667.33,15836.71,15667.33,15836.71,1600],["2022-09-07",15667.33,16514.22,15582.65,16514.22,500],["2022-09-08",16090.78,16090.78,16006.09,16006.09,3100],["2022-09-09",16514.22,16598.91,16006.09,16514.22,5700],["2022-09-12",15921.4,16937.66,15921.4,16006.09,5300],["2022-09-13",15921.4,16006.09,15921.4,16006.09,4300],["2022-09-14",16006.09,16090.78,16006.09,16090.78,7700],["2022-09-15",16090.78,16090.78,16090.78,16090.78,100],["2022-09-16",16090.78,16344.84,16090.78,16344.84,16400],["2022-09-19",16090.78,16090.78,16090.78,16090.78,1500],["2022-09-20",16090.78,16514.22,16090.78,16514.22,6600],["2022-09-21",16514.22,16514.22,16514.22,16514.22,6100],["2022-09-22",16514.22,16514.22,16514.22,16514.22,4000],["2022-09-23",16514.22,16514.22,16514.22,16514.22,10400],["2022-09-26",16090.78,16090.78,16090.78,16090.78,100],["2022-09-27",16514.22,16514.22,16514.22,16514.22,25800],["2022-09-28",16514.22,16514.22,16514.22,16514.22,1000],["2022-09-29",16514.22,17784.54,16514.22,17784.54,800],["2022-09-30",16768.28,16937.66,16175.46,16768.28,18600],["2022-10-03",16598.91,16598.91,16598.91,16598.91,6900],["2022-10-04",16598.91,16768.28,16598.91,16768.28,23200],["2022-10-05",16937.66,16937.66,16175.46,16514.22,3000],["2022-10-06",14820.45,16937.66,14820.45,16514.22,11800],["2022-10-07",16344.84,16683.59,16344.84,16514.22,8400],["2022-10-10",16852.97,16852.97,16175.46,16514.22,1200],["2022-10-11",16768.28,16768.28,16768.28,16768.28,400],["2022-10-12",16768.28,16768.28,16768.28,16768.28,0],["2022-10-13",16344.84,16344.84,16344.84,16344.84,500],["2022-10-14",16260.15,16260.15,16090.78,16090.78,1500],["2022-10-17",14735.76,14735.76,14735.76,14735.76,100],["2022-10-18",15497.96,15497.96,15413.27,15413.27,300],["2022-10-19",13550.13,16429.53,13380.75,15413.27,700],["2022-10-20",14312.32,17107.04,14312.32,16514.22,35400],["2022-10-21",16175.46,16344.84,16090.78,16090.78,5400],["2022-10-24",16090.78,16090.78,15752.02,15752.02,5600],["2022-10-25",16937.66,16937.66,15243.89,15243.89,4100],["2022-10-26",15328.58,15328.58,15243.89,15243.89,4600],["2022-10-27",15328.58,15328.58,15328.58,15328.58,0],["2022-10-28",16090.78,16090.78,16090.78,16090.78,600],["2022-10-31",15413.27,15413.27,15413.27,15413.27,1000],["2022-11-01",15328.58,16006.09,15243.89,16006.09,4300],["2022-11-02",15328.58,15413.27,15328.58,15413.27,41900],["2022-11-03",15921.4,16514.22,15921.4,16429.53,10700],["2022-11-04",15497.96,16260.15,15413.27,16175.46,1100],["2022-11-07",14989.83,14989.83,14905.14,14905.14,2800],["2022-11-08",14566.39,14566.39,14481.7,14481.7,500],["2022-11-09",14481.7,14481.7,14481.7,14481.7,0],["2022-11-10",14227.63,14227.63,14227.63,14227.63,2700],["2022-11-11",14227.63,14227.63,14227.63,14227.63,0],["2022-11-14",14227.63,14227.63,14227.63,14227.63,0],["2022-11-15",15582.65,15582.65,15582.65,15582.65,1500],["2022-11-16",15582.65,15582.65,15582.65,15582.65,0],["2022-11-17",15497.96,15836.71,15497.96,15667.33,6000],["2022-11-18",15836.71,15836.71,15836.71,15836.71,0],["2022-11-21",13550.13,15413.27,13550.13,15413.27,400],["2022-11-22",15497.96,15582.65,15243.89,15243.89,2700],["2022-11-23",14142.95,14142.95,14142.95,14142.95,200],["2022-11-24",13973.57,14820.45,13973.57,14820.45,2700],["2022-11-25",14227.63,14227.63,14227.63,14227.63,300],["2022-11-28",14397.01,14397.01,14397.01,14397.01,1500],["2022-11-29",14397.01,15159.2,14227.63,15159.2,4500],["2022-11-30",14142.95,14397.01,14142.95,14397.01,4400],["2022-12-01",15921.4,16090.78,14651.08,14820.45,2900],["2022-12-02",14820.45,14820.45,14820.45,14820.45,0],["2022-12-05",14058.26,14820.45,13973.57,14820.45,32600],["2022-12-06",14820.45,14820.45,14397.01,14397.01,17700],["2022-12-07",14735.76,14735.76,14397.01,14397.01,1000],["2022-12-08",13804.19,15243.89,13804.19,14227.63,4100],["2022-12-09",15074.52,15074.52,15074.52,15074.52,200],["2022-12-12",15074.52,15074.52,15074.52,15074.52,100],["2022-12-13",14820.45,14820.45,14820.45,14820.45,300],["2022-12-14",14820.45,14905.14,14820.45,14905.14,400],["2022-12-15",14905.14,14905.14,14905.14,14905.14,0],["2022-12-16",14397.01,14397.01,14397.01,14397.01,300],["2022-12-19",14820.45,14989.83,14820.45,14820.45,5500],["2022-12-20",14820.45,15243.89,14820.45,14820.45,7400],["2022-12-21",14820.45,15243.89,14820.45,15243.89,2600],["2022-12-22",15074.52,15074.52,15074.52,15074.52,0],["2022-12-23",14989.83,14989.83,14989.83,14989.83,300],["2022-12-26",14397.01,14397.01,14397.01,14397.01,100],["2022-12-27",14397.01,14820.45,14397.01,14820.45,600],["2022-12-28",14820.45,14820.45,14566.39,14566.39,5800],["2022-12-29",14397.01,14397.01,14397.01,14397.01,500],["2022-12-30",14397.01,14397.01,14397.01,14397.01,0],["2023-01-03",14397.01,14397.01,14397.01,14397.01,0],["2023-01-04",14397.01,14397.01,14397.01,14397.01,0],["2023-01-05",14397.01,15243.89,14227.63,14312.32,7400],["2023-01-06",14227.63,14820.45,14142.95,14820.45,6200],["2023-01-09",14142.95,15243.89,14058.26,15243.89,3600],["2023-01-10",14397.01,15074.52,14397.01,15074.52,10300],["2023-01-11",14905.14,14905.14,14905.14,14905.14,0],["2023-01-12",14905.14,14905.14,14905.14,14905.14,100],["2023-01-13",14905.14,14905.14,14905.14,14905.14,5100],["2023-01-16",14905.14,14905.14,14905.14,14905.14,0],["2023-01-17",15243.89,15243.89,15243.89,15243.89,500],["2023-01-18",15243.89,15413.27,15243.89,15243.89,1700],["2023-01-19",14905.14,14905.14,14566.39,14905.14,900],["2023-01-27",14735.76,14735.76,14735.76,14735.76,0],["2023-01-30",15243.89,16006.09,15243.89,16006.09,8000],["2023-01-31",15667.33,16006.09,15667.33,16006.09,9400],["2023-02-01",15921.4,15921.4,15667.33,15667.33,3900],["2023-02-02",15752.02,15752.02,15752.02,15752.02,0],["2023-02-03",15752.02,15752.02,15752.02,15752.02,300],["2023-02-06",15752.02,15752.02,15752.02,15752.02,4500],["2023-02-07",15752.02,15836.71,13719.5,13719.5,10000],["2023-02-08",14397.01,15582.65,14397.01,15582.65,3500],["2023-02-09",15497.96,15497.96,15497.96,15497.96,0],["2023-02-10",15497.96,15497.96,15497.96,15497.96,0],["2023-02-13",15497.96,15497.96,15497.96,15497.96,5100],["2023-02-14",15667.33,15667.33,15667.33,15667.33,500],["2023-02-15",15667.33,15667.33,15667.33,15667.33,0],["2023-02-16",15921.4,15921.4,15921.4,15921.4,300],["2023-02-17",15752.02,16006.09,15752.02,15921.4,8300],["2023-02-20",15667.33,15836.71,15667.33,15836.71,1100],["2023-02-21",15921.4,15921.4,15921.4,15921.4,1200],["2023-02-22",15413.27,15413.27,15413.27,15413.27,1500],["2023-02-23",14566.39,15921.4,14566.39,15921.4,700],["2023-02-24",15667.33,15667.33,15667.33,15667.33,0],["2023-02-27",15667.33,15667.33,15667.33,15667.33,4000],["2023-02-28",15667.33,15667.33,15667.33,15667.33,1900],["2023-03-01",15667.33,15752.02,15667.33,15752.02,5000],["2023-03-02",15752.02,15752.02,15752.02,15752.02,0],["2023-03-03",15667.33,15667.33,15667.33,15667.33,100],["2023-03-06",15667.33,15667.33,15667.33,15667.33,100],["2023-03-07",15667.33,15752.02,15667.33,15752.02,7600],["2023-03-08",15752.02,15752.02,15752.02,15752.02,100],["2023-03-09",15752.02,15752.02,15752.02,15752.02,100],["2023-03-10",14397.01,15497.96,14397.01,15497.96,200],["2023-03-13",15497.96,15921.4,15497.96,15921.4,1900],["2023-03-14",15497.96,15497.96,15328.58,15497.96,11000],["2023-03-15",15497.96,15497.96,15497.96,15497.96,0],["2023-03-16",15497.96,15497.96,15497.96,15497.96,10000],["2023-03-17",15497.96,15497.96,15497.96,15497.96,0],["2023-03-20",15497.96,15497.96,15497.96,15497.96,10000],["2023-03-21",15497.96,15497.96,15497.96,15497.96,10100],["2023-03-22",15497.96,15497.96,15413.27,15413.27,2700],["2023-03-23",14989.83,15328.58,14989.83,15328.58,11000],["2023-03-24",15328.58,15667.33,15328.58,15328.58,6100],["2023-03-27",15328.58,15328.58,15328.58,15328.58,0],["2023-03-28",14481.7,15328.58,14481.7,15328.58,500],["2023-03-29",15243.89,15328.58,15243.89,15328.58,200],["2023-03-30",15243.89,15497.96,15243.89,15413.27,2900],["2023-03-31",15413.27,15413.27,15413.27,15413.27,200],["2023-04-03",15413.27,15413.27,15328.58,15413.27,18900],["2023-04-04",15413.27,15921.4,15413.27,15667.33,15500],["2023-04-05",15752.02,15752.02,15752.02,15752.02,2700],["2023-04-06",15752.02,15752.02,15667.33,15667.33,1000],["2023-04-07",15413.27,15667.33,15413.27,15667.33,700],["2023-04-10",15497.96,16006.09,15497.96,16006.09,200],["2023-04-11",15582.65,15582.65,15413.27,15413.27,4500],["2023-04-12",15497.96,15582.65,15497.96,15582.65,3400],["2023-04-13",15582.65,15667.33,15582.65,15667.33,2400],["2023-04-14",15582.65,15582.65,15497.96,15582.65,3000],["2023-04-17",15497.96,15497.96,15328.58,15328.58,11500],["2023-04-18",15413.27,15413.27,15413.27,15413.27,1700],["2023-04-19",15328.58,15413.27,15328.58,15413.27,3000],["2023-04-20",15328.58,15413.27,15328.58,15413.27,10300],["2023-04-21",15328.58,15328.58,15243.89,15243.89,2700],["2023-04-24",15413.27,15413.27,15413.27,15413.27,5000],["2023-04-25",15243.89,15243.89,15243.89,15243.89,2700],["2023-04-26",15243.89,15243.89,15243.89,15243.89,0],["2023-04-27",15243.89,15243.89,15243.89,15243.89,0],["2023-04-28",15328.58,15328.58,15328.58,15328.58,3100],["2023-05-04",15159.2,15413.27,15159.2,15413.27,700],["2023-05-05",15159.2,15159.2,15159.2,15159.2,0],["2023-05-08",15582.65,15582.65,15328.58,15328.58,300],["2023-05-09",14989.83,15243.89,14989.83,15243.89,200],["2023-05-10",15243.89,15243.89,15243.89,15243.89,100],["2023-05-11",15243.89,15243.89,15243.89,15243.89,0],["2023-05-12",15243.89,15243.89,15243.89,15243.89,0],["2023-05-15",15328.58,15328.58,15328.58,15328.58,100],["2023-05-16",15243.89,15497.96,15243.89,15497.96,3900],["2023-05-17",15413.27,15413.27,15413.27,15413.27,0],["2023-05-18",15413.27,15413.27,15413.27,15413.27,0],["2023-05-19",15413.27,15413.27,15328.58,15328.58,900],["2023-05-22",15413.27,15413.27,15413.27,15413.27,300],["2023-05-23",14989.83,15413.27,14989.83,15328.58,8100],["2023-05-24",15413.27,15413.27,15413.27,15413.27,0],["2023-05-25",15243.89,15328.58,15243.89,15243.89,7100],["2023-05-26",15243.89,15243.89,15243.89,15243.89,9900],["2023-05-29",15243.89,15243.89,15243.89,15243.89,600],["2023-05-30",15243.89,15243.89,15243.89,15243.89,0],["2023-05-31",14989.83,14989.83,14989.83,14989.83,100],["2023-06-01",15243.89,15243.89,15243.89,15243.89,400],["2023-06-02",15243.89,15243.89,15243.89,15243.89,0],["2023-06-05",14989.83,15328.58,14481.7,15243.89,6800],["2023-06-06",15497.96,15582.65,15497.96,15582.65,1100],["2023-06-07",15667.33,15667.33,15582.65,15582.65,500],["2023-06-08",15582.65,15752.02,15582.65,15752.02,1200],["2023-06-09",15667.33,16090.78,15582.65,16090.78,11900],["2023-06-12",15582.65,15582.65,15582.65,15582.65,100],["2023-06-13",15074.52,15328.58,15074.52,15328.58,700],["2023-06-14",15164.25,15702.62,15164.25,15702.62,5500],["2023-06-15",15702.62,15702.62,15702.62,15702.62,0],["2023-06-16",15702.62,15702.62,15523.16,15523.16,1600],["2023-06-19",15523.16,15523.16,15523.16,15523.16,0],["2023-06-20",15702.62,15702.62,15702.62,15702.62,1600],["2023-06-21",16151.27,16151.27,16151.27,16151.27,100],["2023-06-22",15702.62,15792.35,15702.62,15702.62,2100],["2023-06-23",15702.62,16151.27,15702.62,16151.27,600],["2023-06-26",15702.62,16151.27,15253.98,15253.98,800],["2023-06-27",16061.54,16061.54,15702.62,15702.62,300],["2023-06-28",15971.81,15971.81,15971.81,15971.81,500],["2023-06-29",15792.35,15971.81,15792.35,15971.81,2000],["2023-06-30",15074.52,15433.43,15074.52,15433.43,300],["2023-07-03",15792.35,15792.35,15702.62,15702.62,700],["2023-07-04",15702.62,15702.62,15702.62,15702.62,400],["2023-07-05",15702.62,15702.62,15702.62,15702.62,300],["2023-07-06",15702.62,15702.62,15702.62,15702.62,500],["2023-07-07",15702.62,15702.62,15702.62,15702.62,0],["2023-07-10",15702.62,15702.62,15702.62,15702.62,700],["2023-07-11",15702.62,15792.35,15702.62,15792.35,6500],["2023-07-12",15702.62,15702.62,15702.62,15702.62,250800],["2023-07-13",15702.62,15702.62,15702.62,15702.62,500],["2023-07-14",15702.62,15702.62,15702.62,15702.62,900],["2023-07-17",15702.62,15702.62,15702.62,15702.62,3300],["2023-07-18",15253.98,15702.62,15164.25,15702.62,1300],["2023-07-19",15702.62,15702.62,15702.62,15702.62,6700],["2023-07-20",15702.62,15702.62,15523.16,15523.16,2000],["2023-07-21",15523.16,15702.62,15523.16,15523.16,8800],["2023-07-24",15523.16,15523.16,15523.16,15523.16,4000],["2023-07-25",15702.62,15702.62,15702.62,15702.62,2900],["2023-07-26",15702.62,15702.62,15702.62,15702.62,0],["2023-07-27",15702.62,15792.35,15702.62,15792.35,1600],["2023-07-28",15612.89,15612.89,15523.16,15523.16,1600],["2023-07-31",15612.89,15612.89,15164.25,15433.43,2300],["2023-08-01",15253.98,15253.98,15253.98,15253.98,1900],["2023-08-02",15253.98,15612.89,15164.25,15612.89,8300],["2023-08-03",15433.43,15612.89,15433.43,15612.89,2100],["2023-08-04",15433.43,15433.43,15433.43,15433.43,2100],["2023-08-07",15343.7,15343.7,15253.98,15253.98,400],["2023-08-08",15343.7,15343.7,15343.7,15343.7,400],["2023-08-09",15343.7,16061.54,15343.7,16061.54,23400],["2023-08-10",15971.81,15971.81,15971.81,15971.81,0],["2023-08-11",15971.81,15971.81,15971.81,15971.81,5000],["2023-08-14",15971.81,15971.81,15702.62,15702.62,6200],["2023-08-15",15702.62,15702.62,15702.62,15702.62,300],["2023-08-16",15792.35,15792.35,15792.35,15792.35,100],["2023-08-17",15882.08,15971.81,15882.08,15971.81,8100],["2023-08-18",15612.89,15702.62,15612.89,15702.62,1100],["2023-08-21",15702.62,15702.62,15253.98,15253.98,400],["2023-08-22",15253.98,15253.98,15253.98,15253.98,700],["2023-08-23",15253.98,15253.98,15253.98,15253.98,0],["2023-08-24",15253.98,15253.98,15253.98,15253.98,100],["2023-08-25",15702.62,15792.35,15702.62,15792.35,1200],["2023-08-28",16061.54,16061.54,15882.08,15882.08,300],["2023-08-29",15253.98,15343.7,15253.98,15253.98,1200],["2023-08-30",15253.98,15253.98,15253.98,15253.98,0],["2023-08-31",15971.81,15971.81,15971.81,15971.81,100],["2023-09-05",15882.08,15971.81,15433.43,15433.43,2500],["2023-09-06",15882.08,15882.08,15882.08,15882.08,11000],["2023-09-07",15882.08,15882.08,15882.08,15882.08,0],["2023-09-08",15882.08,15971.81,15882.08,15971.81,1000],["2023-09-11",15971.81,15971.81,15882.08,15882.08,11800],["2023-09-12",15882.08,15971.81,15882.08,15971.81,3700],["2023-09-13",15343.7,15882.08,15343.7,15702.62,3200],["2023-09-14",15612.89,15702.62,15612.89,15702.62,10600],["2023-09-15",15612.89,15612.89,15612.89,15612.89,0],["2023-09-18",15343.7,15702.62,15343.7,15702.62,1500],["2023-09-19",16061.54,16061.54,16061.54,16061.54,100],["2023-09-20",15971.81,16151.27,15971.81,16151.27,1000],["2023-09-21",15971.81,15971.81,15792.35,15792.35,600],["2023-09-22",15792.35,16151.27,15702.62,16151.27,12800],["2023-09-25",16061.54,16061.54,15882.08,15882.08,4500],["2023-09-26",16061.54,16061.54,15612.89,15612.89,3200],["2023-09-27",15612.89,15612.89,15612.89,15612.89,300],["2023-09-28",15612.89,15612.89,15612.89,15612.89,0],["2023-09-29",15882.08,15882.08,15882.08,15882.08,400],["2023-10-02",15792.35,15792.35,15792.35,15792.35,600],["2023-10-03",15792.35,15792.35,15792.35,15792.35,500],["2023-10-04",15792.35,15971.81,15792.35,15971.81,66800],["2023-10-05",15792.35,15792.35,15792.35,15792.35,2700],["2023-10-06",15792.35,15792.35,15792.35,15792.35,300],["2023-10-09",15792.35,15971.81,15792.35,15971.81,77900],["2023-10-10",15882.08,15882.08,15882.08,15882.08,0],["2023-10-11",15971.81,15971.81,15971.81,15971.81,59200],["2023-10-12",15971.81,15971.81,15971.81,15971.81,100],["2023-10-13",15971.81,16061.54,15971.81,16061.54,74000],["2023-10-16",15971.81,15971.81,15971.81,15971.81,3500],["2023-10-17",16061.54,16599.91,15971.81,15971.81,300],["2023-10-18",15702.62,15702.62,15702.62,15702.62,1300],["2023-10-19",15971.81,16151.27,15971.81,16151.27,26600],["2023-10-20",15882.08,15882.08,15702.62,15702.62,3500],["2023-10-23",15792.35,15792.35,15792.35,15792.35,0],["2023-10-24",15792.35,15792.35,15792.35,15792.35,0],["2023-10-25",15792.35,15792.35,15792.35,15792.35,1000],["2023-10-26",15702.62,15792.35,15343.7,15343.7,5600],["2023-10-27",15523.16,15523.16,15523.16,15523.16,0],["2023-10-30",15612.89,15702.62,15612.89,15612.89,4700],["2023-10-31",15612.89,15612.89,15612.89,15612.89,0],["2023-11-01",15702.62,15971.81,15702.62,15971.81,3100],["2023-11-02",16061.54,16061.54,16061.54,16061.54,200],["2023-11-03",16430.77,16430.77,16338.46,16338.46,3000],["2023-11-06",16338.46,16338.46,16338.46,16338.46,1100],["2023-11-07",16338.46,16338.46,15692.31,15692.31,1600],["2023-11-08",16246.15,16246.15,16246.15,16246.15,1200],["2023-11-09",16246.15,16800.0,16246.15,16800.0,5600],["2023-11-10",16800.0,16892.31,16800.0,16892.31,4000],["2023-11-13",16800.0,16800.0,16800.0,16800.0,1000],["2023-11-14",16615.38,16615.38,15876.92,15876.92,1400],["2023-11-15",16338.46,16615.38,16338.46,16523.08,4400],["2023-11-16",16615.38,16800.0,16615.38,16800.0,12900],["2023-11-17",16615.38,16615.38,16615.38,16615.38,100],["2023-11-20",16707.69,17353.85,16430.77,17353.85,7300],["2023-11-21",16707.69,17076.92,16615.38,17076.92,1400],["2023-11-22",16707.69,16707.69,16707.69,16707.69,0],["2023-11-23",16707.69,16707.69,16707.69,16707.69,2800],["2023-11-24",17169.23,17169.23,16800.0,16800.0,1400],["2023-11-27",16892.31,16892.31,16615.38,16615.38,8100],["2023-11-28",16707.69,16707.69,16707.69,16707.69,0],["2023-11-29",16615.38,16615.38,16615.38,16615.38,300],["2023-11-30",16615.38,16615.38,16615.38,16615.38,0],["2023-12-01",16615.38,16615.38,16615.38,16615.38,5000],["2023-12-04",16615.38,16615.38,16615.38,16615.38,1000],["2023-12-05",16800.0,16800.0,16800.0,16800.0,100],["2023-12-06",17076.92,17076.92,17076.92,17076.92,100],["2023-12-07",17076.92,17076.92,17076.92,17076.92,0],["2023-12-08",16984.62,18000.0,16984.62,18000.0,9700],["2023-12-11",17076.92,17169.23,17076.92,17076.92,4300],["2023-12-12",17076.92,17076.92,17076.92,17076.92,0],["2023-12-13",16892.31,17076.92,16707.69,17076.92,4900],["2023-12-14",16615.38,16707.69,16615.38,16707.69,1300],["2023-12-15",17538.46,17538.46,17538.46,17538.46,3200],["2023-12-18",17538.46,17538.46,17353.85,17353.85,2100],["2023-12-19",17353.85,17353.85,17353.85,17353.85,800],["2023-12-20",17353.85,17353.85,17076.92,17076.92,6600],["2023-12-21",17076.92,17076.92,17076.92,17076.92,1100],["2023-12-22",17538.46,18000.0,17538.46,18000.0,1200],["2023-12-25",17630.77,17630.77,17630.77,17630.77,0],["2023-12-26",17630.77,17630.77,17630.77,17630.77,0],["2023-12-27",16707.69,17076.92,16707.69,17076.92,3400],["2024-01-12",19200.0,19384.62,16984.62,17076.92,70700],["2024-01-15",17538.46,18230.77,17215.38,18230.77,62000],["2024-01-16",18461.54,19476.92,18461.54,19476.92,35000],["2024-01-17",20815.38,20815.38,20769.23,20815.38,28300],["2024-01-18",22246.15,22246.15,20815.38,22107.69,112400],["2024-01-19",22153.85,22153.85,20584.62,20584.62,78200],["2024-01-22",20584.62,20676.92,20584.62,20584.62,20000],["2024-01-23",20584.62,20769.23,20584.62,20584.62,47200],["2024-01-24",20584.62,20676.92,19753.85,20584.62,7100],["2024-01-25",19846.15,20584.62,19846.15,20584.62,3200],["2024-01-26",20584.62,20584.62,20584.62,20584.62,7600],["2024-01-29",20584.62,20584.62,20492.31,20584.62,30100],["2024-01-30",20400.0,20446.15,20307.69,20307.69,5600],["2024-01-31",19846.15,19846.15,19846.15,19846.15,1000],["2024-02-01",19892.31,21184.62,19892.31,20769.23,11100],["2024-02-02",20769.23,20769.23,20769.23,20769.23,0],["2024-02-05",20307.69,20307.69,19846.15,19846.15,600],["2024-02-06",19938.46,19938.46,19938.46,19938.46,200],["2024-02-07",19938.46,19938.46,19938.46,19938.46,500],["2024-02-15",19938.46,20030.77,19938.46,20030.77,200],["2024-02-16",20307.69,20723.08,20307.69,20723.08,1400],["2024-02-19",20723.08,20723.08,20215.38,20307.69,15700],["2024-02-20",20723.08,21230.77,20630.77,21184.62,79600],["2024-02-21",21184.62,21184.62,21184.62,21184.62,0],["2024-02-22",21046.15,21046.15,21000.0,21000.0,200],["2024-02-23",20400.0,20861.54,20400.0,20861.54,600],["2024-02-26",20307.69,20446.15,20307.69,20446.15,1000],["2024-02-27",20769.23,20769.23,20676.92,20676.92,12800],["2024-02-28",20769.23,20769.23,19938.46,20769.23,17600],["2024-02-29",20123.08,20676.92,20123.08,20676.92,1100],["2024-03-01",20676.92,20769.23,20400.0,20400.0,14000],["2024-03-04",20769.23,20769.23,20307.69,20400.0,8400],["2024-03-05",20446.15,20769.23,20446.15,20769.23,19800],["2024-03-06",20676.92,20676.92,20400.0,20400.0,400],["2024-03-07",20400.0,20861.54,20400.0,20769.23,18600],["2024-03-08",20676.92,20676.92,20492.31,20492.31,1000],["2024-03-11",20492.31,20584.62,20492.31,20538.46,4700],["2024-03-12",20538.46,20769.23,20538.46,20769.23,42400],["2024-03-13",20584.62,21230.77,20584.62,21230.77,4100],["2024-03-14",20769.23,20861.54,20769.23,20861.54,6600],["2024-03-15",20861.54,21046.15,20861.54,20953.85,14200],["2024-03-18",21692.31,21692.31,20861.54,20861.54,11300],["2024-03-19",20861.54,20861.54,20030.77,20769.23,15200],["2024-03-20",20861.54,20953.85,20769.23,20861.54,7700],["2024-03-21",20953.85,20953.85,20861.54,20861.54,15500],["2024-03-22",20861.54,20953.85,20769.23,20769.23,1600],["2024-03-25",20769.23,20769.23,20492.31,20492.31,12100],["2024-03-26",20584.62,20584.62,20584.62,20584.62,7700],["2024-03-27",20769.23,20769.23,20630.77,20630.77,24800],["2024-03-28",20861.54,20953.85,20861.54,20953.85,1100],["2024-03-29",20953.85,21046.15,20953.85,21046.15,2000],["2024-04-01",20584.62,20861.54,20584.62,20861.54,800],["2024-04-02",20307.69,20769.23,20307.69,20769.23,600],["2024-04-03",20676.92,20769.23,20676.92,20723.08,6800],["2024-04-04",20584.62,20769.23,20584.62,20723.08,11100],["2024-04-05",20723.08,20953.85,20723.08,20953.85,2700],["2024-04-08",20676.92,20953.85,20676.92,20861.54,32600],["2024-04-09",20861.54,20861.54,20676.92,20723.08,64900],["2024-04-10",20723.08,20861.54,20723.08,20861.54,13800],["2024-04-11",20907.69,20907.69,20861.54,20861.54,11900],["2024-04-12",20861.54,20953.85,20769.23,20769.23,27200],["2024-04-15",20769.23,20769.23,20538.46,20538.46,6300],["2024-04-16",19892.31,20676.92,19892.31,20676.92,2000],["2024-04-17",19384.62,20769.23,19384.62,20723.08,18400],["2024-04-19",20723.08,20723.08,20400.0,20400.0,10100],["2024-04-22",20676.92,20769.23,20676.92,20769.23,5500],["2024-04-23",20769.23,20769.23,20584.62,20584.62,500],["2024-04-24",20676.92,20676.92,20676.92,20676.92,300],["2024-04-25",20492.31,20769.23,20492.31,20492.31,17800],["2024-04-26",20584.62,20584.62,20584.62,20584.62,400],["2024-05-02",20769.23,20769.23,20769.23,20769.23,2100],["2024-05-03",20769.23,20769.23,20769.23,20769.23,3000],["2024-05-06",20769.23,20861.54,20261.54,20861.54,51400],["2024-05-07",20769.23,20861.54,20769.23,20861.54,16300],["2024-05-08",20815.38,20815.38,20815.38,20815.38,2100],["2024-05-09",20861.54,20907.69,20815.38,20907.69,22300],["2024-05-10",20907.69,21000.0,20907.69,21000.0,17200],["2024-05-13",21000.0,21000.0,20953.85,20953.85,2600],["2024-05-14",21000.0,21000.0,21000.0,21000.0,6400],["2024-05-15",21230.77,22430.77,20861.54,20861.54,5800],["2024-05-16",20861.54,22292.31,20769.23,21323.08,110200],["2024-05-17",21323.08,21415.38,21323.08,21415.38,1400],["2024-05-20",21415.38,21876.92,20861.54,20953.85,11500],["2024-05-21",20953.85,20953.85,20861.54,20861.54,2000],["2024-05-22",20861.54,20953.85,20861.54,20953.85,3800],["2024-05-23",20953.85,20953.85,20953.85,20953.85,0],["2024-05-24",21046.15,21415.38,21046.15,21092.31,2300],["2024-05-27",21092.31,21138.46,21092.31,21138.46,2700],["2024-05-28",21230.77,21600.0,21138.46,21600.0,5700],["2024-05-29",21692.31,21692.31,21692.31,21692.31,3000],["2024-05-30",21046.15,22292.31,21046.15,21092.31,800],["2024-05-31",21507.69,22523.08,21507.69,21507.69,74600],["2024-06-03",21600.0,21784.62,21600.0,21784.62,800],["2024-06-04",21600.0,21784.62,21600.0,21784.62,400],["2024-06-05",21876.92,21876.92,21876.92,21876.92,200],["2024-06-06",22153.85,22292.31,21969.23,21969.23,5100],["2024-06-07",23492.31,23492.31,22061.54,22061.54,2800],["2024-06-10",22061.54,22338.46,22061.54,22338.46,26900],["2024-06-11",22200.0,22800.0,22200.0,22800.0,9400],["2024-06-12",22800.0,24184.62,22800.0,23261.54,26000],["2024-06-13",23261.54,23261.54,22846.15,22846.15,300],["2024-06-14",23076.92,23076.92,22892.31,23076.92,1900],["2024-06-17",23076.92,23076.92,23076.92,23076.92,200],["2024-06-18",24646.15,24692.31,24646.15,24692.31,66500],["2024-06-19",26400.0,26400.0,24923.08,25661.54,26500],["2024-06-20",24000.0,26769.23,24000.0,25476.92,29400],["2024-06-21",24092.31,25107.69,24000.0,24461.54,8900],["2024-06-24",24000.0,24415.38,24000.0,24230.77,10000],["2024-06-25",24230.77,24276.92,24000.0,24276.92,6600],["2024-06-26",24000.0,25384.62,24000.0,24092.31,1800],["2024-06-27",24230.77,24646.15,24230.77,24646.15,55900],["2024-06-28",24646.15,24646.15,24461.54,24646.15,4300],["2024-07-01",24646.15,24646.15,23953.85,24184.62,2400],["2024-07-02",24000.0,24461.54,24000.0,24092.31,15800],["2024-07-03",24184.62,24507.69,24184.62,24507.69,7900],["2024-07-04",24461.54,24461.54,24184.62,24461.54,7700],["2024-07-05",24184.62,24553.85,24184.62,24184.62,1400],["2024-07-08",24276.92,24461.54,24276.92,24461.54,3000],["2024-07-09",24692.31,26123.08,24323.08,24553.85,3800],["2024-07-10",26123.08,26261.54,24553.85,26123.08,7800],["2024-07-11",24369.23,24646.15,24369.23,24646.15,6700],["2024-07-12",24646.15,24646.15,24646.15,24646.15,200],["2024-07-15",24461.54,24692.31,24461.54,24646.15,19300],["2024-07-16",24646.15,24646.15,24646.15,24646.15,300],["2024-07-17",25523.08,25846.15,24646.15,24646.15,800],["2024-07-18",24923.08,25107.69,24923.08,25107.69,3200],["2024-07-19",25846.15,25846.15,25015.38,25015.38,400],["2024-07-22",26307.69,26307.69,24646.15,24646.15,500],["2024-07-23",24000.0,24923.08,24000.0,24830.77,7100],["2024-07-24",24830.77,24830.77,24830.77,24830.77,300],["2024-07-25",24461.54,24830.77,24369.23,24646.15,6700],["2024-07-26",24646.15,24738.46,24646.15,24738.46,2000],["2024-07-29",24784.62,24784.62,24461.54,24461.54,5500],["2024-07-30",24461.54,24461.54,24276.92,24461.54,5500],["2024-07-31",24461.54,24461.54,24461.54,24461.54,500],["2024-08-01",24461.54,24461.54,24092.31,24092.31,3000],["2024-08-02",24092.31,24092.31,24092.31,24092.31,0],["2024-08-05",24092.31,25015.38,24092.31,25015.38,400],["2024-08-06",25015.38,25015.38,25015.38,25015.38,0],["2024-08-07",24553.85,24553.85,24461.54,24553.85,8300],["2024-08-08",24461.54,24461.54,24092.31,24092.31,300],["2024-08-09",24369.23,24461.54,22430.77,24369.23,39500],["2024-08-12",24369.23,24369.23,24369.23,24369.23,0],["2024-08-13",24000.0,24092.31,24000.0,24092.31,2100],["2024-08-14",24000.0,24092.31,24000.0,24092.31,6100],["2024-08-15",24092.31,24092.31,24000.0,24000.0,3300],["2024-08-16",24000.0,24000.0,24000.0,24000.0,9000],["2024-08-19",25661.54,25661.54,24092.31,24092.31,3600],["2024-08-20",24000.0,24000.0,24000.0,24000.0,700],["2024-08-21",24000.0,24184.62,24000.0,24184.62,9400],["2024-08-22",24184.62,24184.62,24184.62,24184.62,0],["2024-08-23",24184.62,24184.62,24000.0,24000.0,5500],["2024-08-26",24000.0,24000.0,23815.38,23815.38,13100],["2024-08-27",23815.38,23815.38,23815.38,23815.38,0],["2024-08-28",24000.0,24092.31,24000.0,24000.0,3600],["2024-08-29",24000.0,24000.0,24000.0,24000.0,31000],["2024-08-30",24000.0,24000.0,24000.0,24000.0,1100],["2024-09-04",24000.0,24000.0,24000.0,24000.0,3400],["2024-09-05",23538.46,23538.46,23538.46,23538.46,100],["2024-09-06",23538.46,24092.31,23538.46,24092.31,26900],["2024-09-09",24092.31,24184.62,24092.31,24184.62,15600],["2024-09-10",24092.31,24092.31,24092.31,24092.31,100],["2024-09-11",24000.0,24923.08,24000.0,24923.08,66000],["2024-09-12",24000.0,24000.0,24000.0,24000.0,300],["2024-09-13",24000.0,24000.0,24000.0,24000.0,0],["2024-09-16",24000.0,24000.0,24000.0,24000.0,100],["2024-09-17",24000.0,24000.0,24000.0,24000.0,26600],["2024-09-18",24000.0,24000.0,24000.0,24000.0,600],["2024-09-19",23538.46,23538.46,23538.46,23538.46,1400],["2024-09-20",23538.46,23538.46,23538.46,23538.46,0],["2024-09-23",25153.85,25153.85,23538.46,23538.46,200],["2024-09-24",23538.46,23538.46,23538.46,23538.46,0],["2024-09-25",23538.46,23538.46,23538.46,23538.46,0],["2024-09-26",23076.92,23076.92,23076.92,23076.92,5000],["2024-09-27",23076.92,23076.92,23076.92,23076.92,0],["2024-09-30",23076.92,23076.92,23076.92,23076.92,0],["2024-10-01",24461.54,24692.31,23400.0,23400.0,4300],["2024-10-02",23400.0,23400.0,23400.0,23400.0,0],["2024-10-03",23400.0,23630.77,23400.0,23584.62,1500],["2024-10-04",24923.08,24923.08,23261.54,23261.54,3500],["2024-10-07",23261.54,23261.54,23261.54,23261.54,100],["2024-10-08",23261.54,23261.54,23261.54,23261.54,400],["2024-10-09",24461.54,24830.77,23446.15,23446.15,1600],["2024-10-10",23076.92,23076.92,23076.92,23076.92,300],["2024-10-11",22061.54,22292.31,22061.54,22061.54,4300],["2024-10-14",22061.54,22061.54,22061.54,22061.54,0],["2024-10-15",22338.46,23446.15,22338.46,23446.15,7600],["2024-10-16",23446.15,23446.15,23446.15,23446.15,0],["2024-10-17",22615.38,23076.92,22615.38,22707.69,1400],["2024-10-18",23076.92,23076.92,23076.92,23076.92,100],["2024-10-21",23261.54,23261.54,22430.77,22430.77,2200],["2024-10-22",23538.46,23538.46,23538.46,23538.46,100],["2024-10-23",22246.15,23907.69,22246.15,23907.69,300],["2024-10-24",22430.77,22430.77,22430.77,22430.77,100],["2024-10-25",22430.77,22430.77,22430.77,22430.77,0],["2024-10-28",24000.0,24000.0,23307.69,23307.69,3200],["2024-10-29",24000.0,24461.54,24000.0,24461.54,3200],["2024-10-30",24461.54,24461.54,24461.54,24461.54,0],["2024-10-31",23307.69,24000.0,23307.69,24000.0,2100],["2024-11-01",24000.0,24000.0,24000.0,24000.0,0],["2024-11-04",24000.0,24000.0,24000.0,24000.0,0],["2024-11-05",23261.54,24876.92,23261.54,23676.92,1600],["2024-11-06",23676.92,23676.92,23676.92,23676.92,0],["2024-11-07",23723.08,23723.08,23630.77,23676.92,1500],["2024-11-08",23630.77,23630.77,23630.77,23630.77,1000],["2024-11-11",23630.77,23630.77,23630.77,23630.77,100],["2024-11-12",23630.77,23630.77,23630.77,23630.77,1000],["2024-11-13",23630.77,23630.77,23630.77,23630.77,100],["2024-11-14",23630.77,24184.62,23630.77,23815.38,3900],["2024-11-15",23169.23,23815.38,23169.23,23815.38,700],["2024-11-18",24184.62,24184.62,24184.62,24184.62,200],["2024-11-19",23353.85,23353.85,23353.85,23353.85,300],["2024-11-20",23815.38,23815.38,23353.85,23353.85,4000],["2024-11-21",23353.85,23353.85,23353.85,23353.85,0],["2024-11-22",24461.54,24461.54,24461.54,24461.54,200],["2024-11-25",24000.0,24000.0,24000.0,24000.0,100],["2024-11-26",24000.0,24000.0,24000.0,24000.0,900],["2024-11-27",24000.0,24000.0,24000.0,24000.0,200],["2024-11-28",24000.0,24000.0,24000.0,24000.0,0],["2024-11-29",24000.0,24000.0,24000.0,24000.0,0],["2024-12-02",23520.0,24000.0,23520.0,24000.0,400],["2024-12-03",24000.0,24480.0,24000.0,24480.0,1400],["2024-12-04",24480.0,24480.0,24480.0,24480.0,3000],["2024-12-05",24528.0,24672.0,24528.0,24672.0,62300],["2024-12-06",24672.0,24672.0,24672.0,24672.0,6000],["2024-12-09",24672.0,24672.0,24672.0,24672.0,0],["2024-12-10",23424.0,23856.0,23424.0,23856.0,400],["2024-12-11",23136.0,23856.0,23136.0,23856.0,1300],["2024-12-12",23328.0,23328.0,23328.0,23328.0,300],["2024-12-13",22944.0,22944.0,22944.0,22944.0,300],["2024-12-16",24528.0,24528.0,23040.0,24480.0,1800],["2024-12-17",22944.0,23520.0,22944.0,23088.0,1700],["2024-12-18",23520.0,23520.0,23424.0,23424.0,1100],["2024-12-19",23328.0,24000.0,23328.0,24000.0,3400],["2024-12-20",24000.0,24000.0,24000.0,24000.0,2000],["2024-12-23",23136.0,24000.0,23136.0,24000.0,1500],["2024-12-24",24096.0,24096.0,24096.0,24096.0,500],["2024-12-25",24096.0,24192.0,24096.0,24192.0,6000],["2024-12-26",23232.0,23232.0,23232.0,23232.0,300],["2024-12-27",23328.0,23328.0,23328.0,23328.0,2000],["2024-12-30",23424.0,23424.0,23424.0,23424.0,200],["2024-12-31",24000.0,24000.0,24000.0,24000.0,300],["2025-01-02",24000.0,24000.0,24000.0,24000.0,0],["2025-01-03",24000.0,24000.0,24000.0,24000.0,0],["2025-01-06",24000.0,24480.0,24000.0,24480.0,4500],["2025-01-07",24000.0,24000.0,24000.0,24000.0,500],["2025-01-08",24000.0,24000.0,24000.0,24000.0,1200],["2025-01-09",23424.0,23424.0,23328.0,23424.0,4900],["2025-01-10",23424.0,23520.0,23328.0,23328.0,4900],["2025-01-13",23328.0,23328.0,22944.0,22944.0,8600],["2025-01-14",22944.0,22944.0,22944.0,22944.0,4900],["2025-01-15",22944.0,22944.0,22944.0,22944.0,0],["2025-01-16",23328.0,23328.0,23328.0,23328.0,400],["2025-01-17",23328.0,23328.0,23328.0,23328.0,0],["2025-01-20",23328.0,23328.0,23328.0,23328.0,300],["2025-01-21",23328.0,23328.0,23328.0,23328.0,0],["2025-01-22",24096.0,24096.0,24000.0,24000.0,2100],["2025-01-23",25632.0,25632.0,23328.0,23328.0,1600],["2025-01-24",24384.0,24384.0,24288.0,24288.0,3500],["2025-02-03",24192.0,24192.0,24192.0,24192.0,200],["2025-02-04",23232.0,23376.0,23232.0,23376.0,2100],["2025-02-05",24480.0,24480.0,24480.0,24480.0,100],["2025-02-06",24000.0,24000.0,24000.0,24000.0,100],["2025-02-07",24000.0,24000.0,24000.0,24000.0,200],["2025-02-10",24384.0,24384.0,24384.0,24384.0,300],["2025-02-11",24384.0,24384.0,24384.0,24384.0,5700],["2025-02-12",24384.0,24384.0,24384.0,24384.0,100],["2025-02-13",24384.0,24384.0,24384.0,24384.0,0],["2025-02-14",24384.0,24384.0,24384.0,24384.0,600],["2025-02-17",23856.0,23856.0,23856.0,23856.0,100],["2025-02-18",24096.0,24096.0,24096.0,24096.0,900],["2025-02-19",24096.0,24096.0,24000.0,24000.0,5400],["2025-02-20",23424.0,24000.0,23424.0,23616.0,13400],["2025-02-21",23616.0,24096.0,23616.0,24096.0,1500],["2025-02-24",24096.0,24096.0,24096.0,24096.0,0],["2025-02-25",24000.0,24000.0,24000.0,24000.0,6100],["2025-02-26",24000.0,24000.0,24000.0,24000.0,0],["2025-02-27",24000.0,24000.0,24000.0,24000.0,0],["2025-02-28",23328.0,24000.0,23328.0,24000.0,600],["2025-03-03",24000.0,24000.0,24000.0,24000.0,1400],["2025-03-04",23520.0,24000.0,23520.0,24000.0,1700],["2025-03-05",23328.0,23328.0,23328.0,23328.0,1000],["2025-03-06",23328.0,23328.0,23328.0,23328.0,0],["2025-03-07",24000.0,24000.0,24000.0,24000.0,1400],["2025-03-10",24000.0,24000.0,24000.0,24000.0,1600],["2025-03-11",24000.0,24000.0,24000.0,24000.0,1000],["2025-03-12",23808.0,23808.0,23808.0,23808.0,200],["2025-03-13",23808.0,23808.0,23808.0,23808.0,0],["2025-03-14",23808.0,23808.0,23808.0,23808.0,0],["2025-03-17",23712.0,23712.0,23712.0,23712.0,400],["2025-03-18",23712.0,23712.0,23328.0,23712.0,5900],["2025-03-19",23712.0,23712.0,22176.0,22176.0,2600],["2025-03-20",23328.0,23328.0,23328.0,23328.0,400],["2025-03-21",23712.0,23712.0,23520.0,23520.0,400],["2025-03-24",23136.0,23136.0,23040.0,23040.0,3000],["2025-03-25",23136.0,23232.0,23136.0,23232.0,3100],["2025-03-26",23040.0,23040.0,23040.0,23040.0,1400],["2025-03-27",23424.0,23424.0,23424.0,23424.0,200],["2025-03-28",23424.0,23424.0,23424.0,23424.0,0],["2025-03-31",23424.0,23424.0,23424.0,23424.0,0],["2025-04-01",23328.0,23328.0,23328.0,23328.0,100],["2025-04-02",23232.0,23232.0,23232.0,23232.0,400],["2025-04-03",23232.0,23232.0,23232.0,23232.0,0],["2025-04-04",23040.0,23040.0,22944.0,23040.0,1100],["2025-04-08",21792.0,21792.0,21504.0,21552.0,7900],["2025-04-09",21552.0,21552.0,20832.0,20832.0,12100],["2025-04-10",22272.0,22272.0,22224.0,22224.0,600],["2025-04-11",22224.0,22224.0,22224.0,22224.0,0],["2025-04-14",22272.0,23520.0,22272.0,23520.0,300],["2025-04-15",23520.0,23520.0,23520.0,23520.0,0],["2025-04-16",23520.0,23520.0,23520.0,23520.0,0],["2025-04-17",23520.0,23520.0,23520.0,23520.0,0],["2025-04-18",23520.0,23520.0,23520.0,23520.0,0],["2025-04-21",23040.0,24096.0,23040.0,24096.0,200],["2025-04-22",23040.0,23040.0,22464.0,22464.0,3600],["2025-04-23",24000.0,24000.0,24000.0,24000.0,100],["2025-04-24",24000.0,24000.0,24000.0,24000.0,0],["2025-04-25",24000.0,24000.0,24000.0,24000.0,0],["2025-04-28",24000.0,24000.0,24000.0,24000.0,0],["2025-04-29",24000.0,24000.0,24000.0,24000.0,0],["2025-05-05",24192.0,24192.0,23520.0,23520.0,11300],["2025-05-06",23136.0,23136.0,23136.0,23136.0,2000],["2025-05-07",23040.0,24000.0,23040.0,24000.0,1200],["2025-05-08",24000.0,24000.0,24000.0,24000.0,0],["2025-05-09",24000.0,24000.0,24000.0,24000.0,0],["2025-05-12",24096.0,24096.0,24000.0,24000.0,9500],["2025-05-13",24096.0,24096.0,24000.0,24000.0,10800],["2025-05-14",24000.0,24000.0,24000.0,24000.0,0],["2025-05-15",24000.0,24096.0,24000.0,24000.0,8900],["2025-05-16",24192.0,24192.0,24192.0,24192.0,4000],["2025-05-19",24192.0,24192.0,24192.0,24192.0,0],["2025-05-20",24192.0,24192.0,24192.0,24192.0,0],["2025-05-21",24000.0,24000.0,24000.0,24000.0,200],["2025-05-22",24000.0,24000.0,24000.0,24000.0,5000],["2025-05-23",24000.0,24000.0,24000.0,24000.0,0],["2025-05-26",24096.0,24096.0,24096.0,24096.0,11700],["2025-05-27",24096.0,24096.0,23520.0,23520.0,300],["2025-05-28",23328.0,24096.0,23328.0,24096.0,700],["2025-05-29",23424.0,23424.0,23424.0,23424.0,200],["2025-05-30",23568.0,23568.0,23520.0,23520.0,4000],["2025-06-02",23520.0,23520.0,23520.0,23520.0,0],["2025-06-03",24000.0,24000.0,24000.0,24000.0,1100],["2025-06-04",24000.0,24000.0,23904.0,23904.0,200],["2025-06-05",24000.0,24000.0,24000.0,24000.0,2400],["2025-06-06",24000.0,24000.0,24000.0,24000.0,0],["2025-06-09",23136.0,23136.0,23040.0,23040.0,600],["2025-06-10",23520.0,24000.0,23520.0,24000.0,1400],["2025-06-11",23808.0,23808.0,23184.0,23184.0,2200],["2025-06-12",23184.0,23520.0,23184.0,23520.0,2500],["2025-06-13",23520.0,23520.0,23520.0,23520.0,300],["2025-06-16",23520.0,24000.0,23520.0,24000.0,1100],["2025-06-17",24000.0,24000.0,23520.0,23520.0,900],["2025-06-18",23520.0,23520.0,23520.0,23520.0,0],["2025-06-19",23520.0,23520.0,23520.0,23520.0,700],["2025-06-20",23520.0,23520.0,23520.0,23520.0,0],["2025-06-23",23040.0,23040.0,22176.0,22560.0,1800],["2025-06-24",23520.0,23520.0,23520.0,23520.0,1500],["2025-06-25",23808.0,23808.0,23808.0,23808.0,500],["2025-06-26",23808.0,23808.0,23808.0,23808.0,0],["2025-06-27",23520.0,23520.0,23520.0,23520.0,100],["2025-06-30",23424.0,23520.0,23040.0,23040.0,1700],["2025-07-01",23424.0,23424.0,23040.0,23040.0,1200],["2025-07-02",22608.0,23520.0,22608.0,23376.0,22200],["2025-07-03",23040.0,23376.0,22752.0,23040.0,17400],["2025-07-04",23520.0,23520.0,23520.0,23520.0,100],["2025-07-07",23520.0,23520.0,23040.0,23424.0,1800],["2025-07-08",23328.0,23616.0,23328.0,23616.0,3300],["2025-07-09",23616.0,23616.0,23520.0,23520.0,1000],["2025-07-10",23040.0,23520.0,23040.0,23520.0,15400],["2025-07-11",23040.0,23040.0,22944.0,22944.0,1100],["2025-07-14",23040.0,23040.0,22944.0,22944.0,5600],["2025-07-15",23040.0,23040.0,22944.0,22944.0,7800],["2025-07-16",23328.0,23520.0,23136.0,23136.0,1300],["2025-07-17",24336.0,24336.0,23040.0,23472.0,11300],["2025-07-18",23472.0,23472.0,23472.0,23472.0,0],["2025-07-21",23136.0,24864.0,22992.0,24864.0,10500],["2025-07-22",24240.0,24672.0,23136.0,23520.0,17100],["2025-07-23",24432.0,24432.0,23616.0,23616.0,4100],["2025-07-24",24672.0,24672.0,23616.0,23616.0,11000],["2025-07-25",23520.0,23568.0,23424.0,23424.0,11200],["2025-07-28",23520.0,23520.0,23328.0,23472.0,4700],["2025-07-29",23472.0,23472.0,23424.0,23424.0,1600],["2025-07-30",23424.0,23424.0,23424.0,23424.0,0],["2025-07-31",23040.0,24816.0,22848.0,24816.0,8900],["2025-08-01",23184.0,23184.0,23136.0,23136.0,2000],["2025-08-04",23472.0,23472.0,23472.0,23472.0,1600],["2025-08-05",23520.0,24000.0,23424.0,24000.0,300],["2025-08-06",23952.0,24000.0,23136.0,24000.0,1800],["2025-08-07",24000.0,24000.0,24000.0,24000.0,400],["2025-08-08",24000.0,24000.0,24000.0,24000.0,1000],["2025-08-11",24480.0,24960.0,24000.0,24768.0,19400],["2025-08-12",24480.0,24480.0,24480.0,24480.0,3600],["2025-08-13",24480.0,24480.0,24240.0,24240.0,3100],["2025-08-14",24240.0,24384.0,24000.0,24000.0,14600],["2025-08-15",24100.0,25650.0,24000.0,24500.0,25500],["2025-08-18",25000.0,25000.0,24000.0,24000.0,1500],["2025-08-19",24000.0,24000.0,23800.0,23800.0,600],["2025-08-20",23850.0,23850.0,23800.0,23800.0,3700],["2025-08-21",23800.0,23800.0,23800.0,23800.0,3400],["2025-08-22",23800.0,23800.0,23800.0,23800.0,2000],["2025-08-25",24250.0,24300.0,24250.0,24300.0,10400],["2025-08-26",24300.0,25450.0,24300.0,25450.0,800],["2025-08-27",25000.0,25000.0,25000.0,25000.0,500],["2025-08-28",24100.0,24750.0,23800.0,24750.0,8400],["2025-08-29",24000.0,24750.0,23800.0,23800.0,17100],["2025-09-03",23800.0,24200.0,23800.0,24200.0,5400],["2025-09-04",23700.0,24200.0,23700.0,24000.0,7700],["2025-09-05",25450.0,25450.0,23900.0,24000.0,2400],["2025-09-08",23500.0,23600.0,23400.0,23500.0,12800],["2025-09-09",23700.0,23700.0,23500.0,23500.0,300],["2025-09-10",23500.0,24300.0,23500.0,23500.0,8100],["2025-09-11",23500.0,24050.0,21900.0,24050.0,51900],["2025-09-12",24050.0,24800.0,24050.0,24150.0,1700],["2025-09-15",24150.0,24750.0,23500.0,23500.0,12800],["2025-09-16",23500.0,24250.0,23500.0,24250.0,5100],["2025-09-17",24250.0,24250.0,23400.0,23450.0,10900],["2025-09-18",23450.0,23950.0,23250.0,23300.0,4300],["2025-09-19",23300.0,23300.0,23250.0,23250.0,2500],["2025-09-22",23500.0,23500.0,23250.0,23250.0,200],["2025-09-23",23250.0,23500.0,23250.0,23500.0,8800],["2025-09-24",23500.0,23500.0,23400.0,23400.0,900],["2025-09-25",23100.0,23700.0,23100.0,23700.0,10300],["2025-09-26",23300.0,23950.0,23300.0,23950.0,3100],["2025-09-29",23850.0,23900.0,23850.0,23900.0,4800],["2025-09-30",23850.0,23850.0,23400.0,23450.0,3700],["2025-10-01",23350.0,23450.0,23350.0,23450.0,5500],["2025-10-02",23450.0,23700.0,23300.0,23400.0,6700],["2025-10-03",23350.0,23400.0,23350.0,23400.0,800],["2025-10-06",23400.0,23400.0,23400.0,23400.0,0],["2025-10-07",23250.0,24000.0,23250.0,23450.0,900],["2025-10-08",23300.0,24000.0,23300.0,23900.0,900],["2025-10-09",23500.0,23950.0,23500.0,23950.0,2900],["2025-10-10",23950.0,23950.0,23950.0,23950.0,1700],["2025-10-13",23950.0,23950.0,23950.0,23950.0,0],["2025-10-14",23300.0,23300.0,23300.0,23300.0,1000],["2025-10-15",23350.0,23350.0,23300.0,23350.0,25800],["2025-10-16",24100.0,24100.0,23200.0,23950.0,2800],["2025-10-17",23800.0,23950.0,23800.0,23950.0,1400],["2025-10-20",23350.0,24000.0,23300.0,23300.0,3700],["2025-10-21",24000.0,24000.0,23300.0,23300.0,20200],["2025-10-22",24100.0,24100.0,24100.0,24100.0,300],["2025-10-23",24000.0,24000.0,24000.0,24000.0,2200],["2025-10-24",24000.0,24000.0,24000.0,24000.0,1000],["2025-10-27",23900.0,23900.0,23600.0,23800.0,5900],["2025-10-28",23300.0,23300.0,23300.0,23300.0,1000],["2025-10-29",23500.0,23600.0,23400.0,23500.0,6700],["2025-10-30",23500.0,23500.0,23500.0,23500.0,100],["2025-10-31",23300.0,23800.0,23300.0,23800.0,3200],["2025-11-03",23800.0,24000.0,22250.0,24000.0,25300],["2025-11-04",23400.0,23400.0,23300.0,23300.0,16300],["2025-11-05",23350.0,23400.0,23300.0,23400.0,2400],["2025-11-06",23300.0,23300.0,23300.0,23300.0,2200],["2025-11-07",23300.0,23300.0,23300.0,23300.0,0],["2025-11-10",23300.0,23500.0,22000.0,23350.0,19700],["2025-11-11",23000.0,23000.0,22150.0,22150.0,8800],["2025-11-12",22300.0,22350.0,21500.0,22000.0,70300],["2025-11-13",22000.0,22050.0,21650.0,22050.0,20900],["2025-11-14",22000.0,22000.0,21550.0,22000.0,2700],["2025-11-17",22000.0,22000.0,21500.0,21900.0,24700],["2025-11-18",21750.0,22000.0,21500.0,22000.0,15700],["2025-11-19",21950.0,22000.0,21500.0,21500.0,14800],["2025-11-20",21850.0,22800.0,21000.0,21000.0,37100],["2025-11-21",21150.0,21600.0,20300.0,21600.0,69800],["2025-11-24",21600.0,22900.0,21600.0,21600.0,7300],["2025-11-25",22400.0,22400.0,21000.0,21800.0,6200],["2025-11-26",21900.0,21900.0,21700.0,21700.0,1100],["2025-11-27",21700.0,21800.0,21300.0,21300.0,10700],["2025-11-28",22300.0,22300.0,21500.0,21500.0,2800],["2025-12-01",22400.0,22400.0,22300.0,22350.0,1900],["2025-12-02",21600.0,21600.0,21500.0,21500.0,600],["2025-12-03",21600.0,23000.0,21600.0,22650.0,1500],["2025-12-04",22500.0,22500.0,21700.0,21900.0,3100],["2025-12-05",21900.0,21950.0,21800.0,21950.0,10500],["2025-12-08",21950.0,21950.0,21900.0,21900.0,1200],["2025-12-09",21900.0,21900.0,21600.0,21700.0,1900],["2025-12-10",21700.0,21700.0,21650.0,21650.0,9500],["2025-12-11",22350.0,22350.0,21600.0,21650.0,6400],["2025-12-12",21500.0,21500.0,21500.0,21500.0,1500],["2025-12-15",21500.0,21500.0,20100.0,21100.0,57900],["2025-12-16",21700.0,21700.0,21650.0,21650.0,1700],["2025-12-17",21100.0,21100.0,21000.0,21000.0,4000],["2025-12-18",21450.0,21750.0,21450.0,21750.0,1100],["2025-12-19",21950.0,21950.0,21950.0,21950.0,100],["2025-12-22",21950.0,21950.0,21900.0,21900.0,1500],["2025-12-23",21800.0,21800.0,21500.0,21500.0,7500],["2025-12-24",21500.0,21900.0,21500.0,21850.0,5400],["2025-12-25",21700.0,21850.0,21650.0,21850.0,1200],["2025-12-26",21850.0,21850.0,21550.0,21550.0,2700],["2025-12-29",21550.0,21800.0,21550.0,21800.0,800],["2025-12-30",22000.0,22000.0,20750.0,22000.0,400],["2025-12-31",22000.0,22000.0,21500.0,21500.0,3800],["2026-01-05",21950.0,22000.0,21500.0,21500.0,12200],["2026-01-06",21500.0,21500.0,21500.0,21500.0,2700],["2026-01-07",21500.0,21850.0,21400.0,21850.0,9500],["2026-01-08",21800.0,22500.0,21500.0,21500.0,13800],["2026-01-09",21500.0,21500.0,21500.0,21500.0,2000],["2026-01-12",21500.0,21500.0,21150.0,21500.0,3100],["2026-01-13",21600.0,21700.0,21550.0,21700.0,12900],["2026-01-14",21550.0,23150.0,21550.0,22000.0,12000],["2026-01-15",21900.0,22000.0,21900.0,21900.0,3600],["2026-01-16",21800.0,23350.0,21800.0,23350.0,10800],["2026-01-19",23350.0,23350.0,23350.0,23350.0,0],["2026-01-20",22500.0,22500.0,22000.0,22000.0,5300],["2026-01-21",22000.0,22000.0,22000.0,22000.0,0],["2026-01-22",22000.0,22000.0,22000.0,22000.0,200],["2026-01-23",22000.0,22200.0,21550.0,21650.0,2600],["2026-01-26",21650.0,22450.0,21600.0,21650.0,6900],["2026-01-27",22000.0,22950.0,22000.0,22950.0,1200],["2026-01-28",22000.0,22400.0,22000.0,22400.0,3100],["2026-01-29",22400.0,23900.0,22100.0,23900.0,14700],["2026-01-30",22300.0,23300.0,22300.0,23300.0,1900],["2026-02-02",23300.0,23300.0,22000.0,23200.0,1600],["2026-02-03",23100.0,23200.0,23100.0,23200.0,2500],["2026-02-04",22300.0,23400.0,22300.0,23350.0,600],["2026-02-05",23300.0,23300.0,23300.0,23300.0,1000],["2026-02-06",21750.0,23350.0,21750.0,23350.0,300],["2026-02-09",22300.0,23300.0,22300.0,23300.0,1100],["2026-02-10",23300.0,23300.0,23300.0,23300.0,0],["2026-02-11",22900.0,22900.0,22900.0,22900.0,1200],["2026-02-12",22900.0,22900.0,22850.0,22850.0,7600],["2026-02-13",22850.0,23250.0,22850.0,23250.0,200],["2026-02-23",22600.0,23300.0,22350.0,23250.0,11500],["2026-02-24",22300.0,23250.0,22300.0,23000.0,15100],["2026-02-25",22950.0,22950.0,22950.0,22950.0,1800],["2026-02-26",21700.0,23150.0,21700.0,22300.0,25200],["2026-02-27",22100.0,22800.0,22100.0,22800.0,1600],["2026-03-02",22200.0,23000.0,22100.0,22250.0,1600],["2026-03-03",22950.0,22950.0,21800.0,22000.0,9500],["2026-03-04",22000.0,22000.0,21500.0,21950.0,6900],["2026-03-05",22800.0,22800.0,22800.0,22800.0,100],["2026-03-06",22800.0,22800.0,22800.0,22800.0,1400],["2026-03-09",21800.0,21800.0,21250.0,21700.0,21900],["2026-03-10",21700.0,22500.0,21700.0,22500.0,900],["2026-03-11",22400.0,22400.0,22300.0,22300.0,1200],["2026-03-12",22250.0,22250.0,22250.0,22250.0,2500],["2026-03-13",22400.0,22500.0,22200.0,22500.0,7500],["2026-03-16",22500.0,22500.0,22500.0,22500.0,100],["2026-03-17",22500.0,22500.0,22000.0,22000.0,1600],["2026-03-18",22500.0,22500.0,22500.0,22500.0,300],["2026-03-19",22400.0,22400.0,22400.0,22400.0,400],["2026-03-20",22800.0,23650.0,22750.0,23500.0,1600],["2026-03-23",23500.0,23500.0,23500.0,23500.0,0],["2026-03-24",22900.0,22900.0,21900.0,21900.0,200],["2026-03-25",22650.0,22650.0,22650.0,22650.0,100],["2026-03-26",22500.0,22500.0,22500.0,22500.0,100],["2026-03-27",22700.0,22700.0,22700.0,22700.0,200],["2026-03-30",22700.0,22700.0,22700.0,22700.0,0],["2026-03-31",22700.0,22850.0,22700.0,22700.0,1400],["2026-04-01",22100.0,22400.0,22100.0,22400.0,2600],["2026-04-02",21600.0,22400.0,21600.0,22400.0,400],["2026-04-03",22400.0,22400.0,22300.0,22300.0,500],["2026-04-06",22000.0,22000.0,22000.0,22000.0,1300],["2026-04-07",22000.0,22000.0,22000.0,22000.0,0],["2026-04-08",22000.0,23000.0,22000.0,23000.0,300],["2026-04-09",23000.0,23000.0,23000.0,23000.0,0],["2026-04-10",22500.0,22500.0,22500.0,22500.0,100],["2026-04-13",22000.0,22000.0,22000.0,22000.0,1400],["2026-04-14",23000.0,23000.0,22000.0,22000.0,200],["2026-04-15",23150.0,23150.0,23150.0,23150.0,100],["2026-04-16",22500.0,22500.0,21600.0,22500.0,7900],["2026-04-17",22500.0,22500.0,22500.0,22500.0,1200],["2026-04-20",22500.0,22500.0,22500.0,22500.0,0],["2026-04-21",22000.0,22000.0,22000.0,22000.0,800],["2026-04-22",22000.0,22000.0,22000.0,22000.0,2000],["2026-04-23",22000.0,22000.0,22000.0,22000.0,0],["2026-04-24",21550.0,21550.0,21550.0,21550.0,600],["2026-04-28",21600.0,21600.0,21500.0,21550.0,3700],["2026-04-29",21550.0,21550.0,21550.0,21550.0,0],["2026-05-04",21550.0,21550.0,21550.0,21550.0,2000],["2026-05-05",21700.0,21700.0,21700.0,21700.0,4200],["2026-05-06",21700.0,21700.0,21700.0,21700.0,4200],["2026-05-07",21700.0,21700.0,21700.0,21700.0,100],["2026-05-08",21700.0,21700.0,21700.0,21700.0,1000],["2026-05-11",21700.0,21700.0,21700.0,21700.0,900],["2026-05-12",21700.0,21700.0,21700.0,21700.0,0],["2026-05-13",21700.0,22400.0,21700.0,21700.0,4100],["2026-05-14",21700.0,21700.0,21500.0,21700.0,6000],["2026-05-15",22950.0,22950.0,22950.0,22950.0,100],["2026-05-18",22950.0,22950.0,22950.0,22950.0,0],["2026-05-19",22950.0,22950.0,22850.0,22950.0,3200],["2026-05-20",22950.0,22950.0,22950.0,22950.0,0],["2026-05-21",22950.0,22950.0,22950.0,22950.0,0],["2026-05-22",22950.0,22950.0,22950.0,22950.0,0],["2026-05-25",22800.0,22800.0,21350.0,21400.0,3700],["2026-05-26",22850.0,22850.0,21400.0,21400.0,5100],["2026-05-27",22700.0,22700.0,21500.0,21500.0,1100],["2026-05-28",21600.0,21600.0,21600.0,21600.0,3000],["2026-05-29",22800.0,22800.0,22600.0,22600.0,3400],["2026-06-01",22600.0,22600.0,22600.0,22600.0,0],["2026-06-02",22600.0,22600.0,22600.0,22600.0,0],["2026-06-03",22600.0,22600.0,22600.0,22600.0,0],["2026-06-04",22600.0,22600.0,22600.0,22600.0,0],["2026-06-05",22000.0,22950.0,22000.0,22950.0,400],["2026-06-08",21700.0,21700.0,21600.0,21600.0,1400],["2026-06-09",21600.0,21600.0,21600.0,21600.0,0],["2026-06-10",21600.0,21600.0,21600.0,21600.0,0],["2026-06-11",21600.0,21600.0,21600.0,21600.0,0],["2026-06-12",22000.0,22900.0,22000.0,22900.0,300],["2026-06-15",22900.0,22900.0,22900.0,22900.0,0],["2026-06-16",22000.0,22000.0,22000.0,22000.0,300],["2026-06-17",22000.0,22000.0,22000.0,22000.0,0],["2026-06-18",22000.0,22900.0,22000.0,22900.0,600],["2026-06-19",22900.0,22900.0,22900.0,22900.0,0],["2026-06-22",21600.0,21600.0,21600.0,21600.0,300],["2026-06-23",21700.0,21700.0,21700.0,21700.0,100],["2026-06-24",21800.0,21800.0,21800.0,21800.0,500],["2026-06-25",21800.0,21800.0,21800.0,21800.0,300],["2026-06-26",21800.0,21800.0,21800.0,21800.0,0],["2026-06-29",21600.0,21600.0,20450.0,20450.0,1300],["2026-06-30",21850.0,21850.0,21850.0,21850.0,1300],["2026-07-01",22450.0,22450.0,22450.0,22450.0,100],["2026-07-02",22450.0,22450.0,22450.0,22450.0,0],["2026-07-03",21500.0,22950.0,21500.0,22950.0,400],["2026-07-06",22700.0,22700.0,21700.0,21700.0,500],["2026-07-07",21700.0,21700.0,21700.0,21700.0,0],["2026-07-08",21500.0,21500.0,21500.0,21500.0,500],["2026-07-09",21550.0,21550.0,21550.0,21550.0,500],["2026-07-10",21550.0,21550.0,21550.0,21550.0,0],["2026-07-13",21550.0,21550.0,21550.0,21550.0,800],["2026-07-14",21500.0,21500.0,21500.0,21500.0,300],["2026-07-15",21500.0,21500.0,21500.0,21500.0,0],["2026-07-16",21500.0,21500.0,21500.0,21500.0,5700],["2026-07-17",21500.0,21500.0,21500.0,21500.0,700],["2026-07-20",21550.0,21550.0,21050.0,21050.0,2100],["2026-07-21",21050.0,21050.0,21050.0,21050.0,0],["2026-07-22",21200.0,21200.0,21100.0,21100.0,1800],["2026-07-23",20850.0,20850.0,20850.0,20850.0,800],["2026-07-24",20850.0,21000.0,20850.0,21000.0,900],["2026-07-27",20800.0,21000.0,20600.0,20700.0,900],["2026-07-28",20750.0,20750.0,20750.0,20750.0,500],["2026-07-29",20750.0,20750.0,20750.0,20750.0,0],["2026-07-30",21000.0,21000.0,20900.0,20900.0,1500],["2026-07-31",20750.0,21900.0,20750.0,21700.0,1300],["2026-08-03",21700.0,21700.0,21700.0,21700.0,0],["2026-08-04",21000.0,22500.0,20850.0,22000.0,3200],["2026-08-05",21000.0,23400.0,21000.0,23400.0,600],["2026-08-06",23000.0,23000.0,21800.0,21800.0,2100],["2026-08-07",22800.0,22800.0,22800.0,22800.0,100],["2026-08-10",21300.0,22750.0,21300.0,21650.0,900],["2026-08-11",21300.0,22700.0,21300.0,21900.0,2400],["2026-08-12",22750.0,22750.0,22750.0,22750.0,100],["2026-08-13",21450.0,22750.0,21400.0,21600.0,3300],["2026-08-14",21500.0,21500.0,21000.0,21000.0,500],["2026-08-17",21100.0,21100.0,21100.0,21100.0,100],["2026-08-18",21100.0,21150.0,21100.0,21100.0,1300],["2026-08-19",21100.0,21100.0,21100.0,21100.0,0],["2026-08-20",21150.0,21150.0,21150.0,21150.0,100],["2026-08-21",21050.0,21500.0,21000.0,21300.0,4000],["2026-08-24",21400.0,22000.0,21300.0,21300.0,2300],["2026-08-25",22300.0,22300.0,22300.0,22300.0,100],["2026-08-26",21200.0,22300.0,21200.0,22300.0,1400],["2026-08-27",22300.0,22300.0,22300.0,22300.0,0],["2026-08-28",22300.0,22300.0,22300.0,22300.0,0],["2026-09-03",21700.0,21800.0,21700.0,21800.0,600],["2026-09-04",21800.0,21800.0,21800.0,21800.0,0],["2026-09-07",21400.0,21400.0,21300.0,21300.0,300],["2026-09-08",22200.0,22200.0,21300.0,21300.0,300],["2026-09-09",21400.0,21400.0,21400.0,21400.0,100],["2026-09-10",21400.0,21400.0,21400.0,21400.0,200],["2026-09-11",21400.0,22250.0,21100.0,21100.0,5100],["2026-09-14",21100.0,21100.0,21100.0,21100.0,3000],["2026-09-15",21150.0,22000.0,21150.0,22000.0,400],["2026-09-16",22000.0,22000.0,22000.0,22000.0,0],["2026-09-17",22000.0,22000.0,22000.0,22000.0,0],["2026-09-18",21950.0,21950.0,21950.0,21950.0,600],["2026-09-21",21950.0,21950.0,21950.0,21950.0,0],["2026-09-22",21900.0,21900.0,21800.0,21800.0,2000],["2026-09-23",21800.0,21950.0,21800.0,21900.0,1200],["2026-09-24",21900.0,21900.0,21900.0,21900.0,0],["2026-09-25",21500.0,21500.0,21500.0,21500.0,700],["2026-09-28",21300.0,21400.0,21200.0,21300.0,6500],["2026-09-29",21050.0,21500.0,21050.0,21450.0,700],["2026-09-30",21450.0,21450.0,21000.0,21400.0,7500],["2026-10-01",21400.0,21400.0,21000.0,21000.0,3400],["2026-10-02",21000.0,21000.0,21000.0,21000.0,700],["2026-10-05",22000.0,22000.0,21000.0,21900.0,800],["2026-10-06",21850.0,21850.0,21000.0,21500.0,1900],["2026-10-07",21800.0,21850.0,21100.0,21100.0,3700],["2026-10-08",21100.0,21100.0,21100.0,21100.0,0],["2026-10-09",21100.0,21100.0,21100.0,21100.0,0],["2026-10-12",21100.0,21800.0,21000.0,21000.0,12100]]}