{"sym":"LLM","index":false,"bars":[["2017-08-16",17632.01,17632.01,15113.15,17632.01,1000],["2017-08-17",16120.69,16120.69,16120.69,16120.69,0],["2017-08-18",18471.63,18471.63,18471.63,18471.63,300],["2017-08-21",18471.63,18471.63,18471.63,18471.63,0],["2017-08-22",18471.63,18471.63,18471.63,18471.63,0],["2017-08-23",17632.01,17632.01,17632.01,17632.01,400],["2017-08-24",15029.19,15029.19,15029.19,15029.19,100],["2017-08-25",12846.18,12846.18,12846.18,12846.18,600],["2017-08-28",10999.01,10999.01,10999.01,10999.01,100],["2017-08-29",9403.74,9403.74,9403.74,9403.74,100],["2017-08-30",8396.19,8396.19,8060.35,8060.35,1100],["2017-08-31",7220.73,9235.81,7136.76,7220.73,14900],["2017-09-01",6716.95,8228.27,6213.18,8228.27,400],["2017-09-05",8396.19,8396.19,8396.19,8396.19,2200],["2017-09-06",7136.76,8396.19,7136.76,8396.19,300],["2017-09-07",8396.19,8396.19,8396.19,8396.19,100],["2017-09-08",8396.19,8396.19,7136.76,7136.76,2500],["2017-09-11",7556.57,7556.57,7136.76,7556.57,3000],["2017-09-12",8396.19,8396.19,7976.38,7976.38,800],["2017-09-13",7136.76,8144.31,7136.76,8144.31,200],["2017-09-14",6884.88,7976.38,6884.88,7976.38,200],["2017-09-15",8396.19,8396.19,7556.57,7556.57,400],["2017-09-18",7976.38,7976.38,7976.38,7976.38,400],["2017-09-19",7220.73,8396.19,7220.73,8396.19,300],["2017-09-20",8396.19,8396.19,8228.27,8228.27,500],["2017-09-21",8396.19,8396.19,8396.19,8396.19,9000],["2017-09-22",8312.23,8480.16,8312.23,8396.19,5800],["2017-09-25",8312.23,8396.19,8312.23,8396.19,3800],["2017-09-26",8396.19,8816.0,8396.19,8816.0,3100],["2017-09-27",9235.81,9235.81,9235.81,9235.81,500],["2017-09-28",9235.81,9235.81,9235.81,9235.81,0],["2017-09-29",9235.81,9235.81,9235.81,9235.81,0],["2017-10-02",9235.81,9235.81,9235.81,9235.81,1000],["2017-10-03",9235.81,9235.81,9235.81,9235.81,0],["2017-10-04",9235.81,9235.81,9235.81,9235.81,0],["2017-10-05",9235.81,9235.81,9235.81,9235.81,0],["2017-10-06",9235.81,9235.81,9235.81,9235.81,0],["2017-10-09",9235.81,9235.81,9235.81,9235.81,0],["2017-10-10",9235.81,9235.81,9235.81,9235.81,0],["2017-10-11",9235.81,9235.81,9235.81,9235.81,0],["2017-10-12",9235.81,9235.81,9235.81,9235.81,0],["2017-10-13",9235.81,9235.81,9235.81,9235.81,1300],["2017-10-16",9235.81,9235.81,9235.81,9235.81,0],["2017-10-17",9235.81,9235.81,9235.81,9235.81,0],["2017-10-18",9235.81,9235.81,9235.81,9235.81,1300],["2017-10-19",9235.81,9235.81,9235.81,9235.81,0],["2017-10-20",8312.23,8312.23,8312.23,8312.23,100],["2017-10-23",8312.23,8312.23,8312.23,8312.23,0],["2017-10-24",9235.81,9235.81,9235.81,9235.81,100],["2017-10-25",9235.81,9235.81,9235.81,9235.81,0],["2017-10-26",9235.81,9235.81,9235.81,9235.81,0],["2017-10-27",9235.81,9235.81,9235.81,9235.81,0],["2017-10-30",9235.81,9235.81,9235.81,9235.81,0],["2017-10-31",10262.01,10262.01,10262.01,10262.01,1000],["2017-11-01",8722.71,8722.71,8722.71,8722.71,100],["2017-11-02",10005.46,10005.46,8466.16,8466.16,3100],["2017-11-03",9919.95,9919.95,9919.95,9919.95,0],["2017-11-06",9064.78,9064.78,9064.78,9064.78,100],["2017-11-07",9834.43,10176.5,9834.43,10176.5,7000],["2017-11-08",8637.2,8637.2,8637.2,8637.2,100],["2017-11-09",9834.43,9834.43,9834.43,9834.43,1000],["2017-11-10",11031.67,11031.67,11031.67,11031.67,100],["2017-11-13",9406.85,9406.85,9406.85,9406.85,100],["2017-11-14",8979.26,8979.26,8979.26,8979.26,100],["2017-11-15",10262.01,10262.01,10262.01,10262.01,200],["2017-11-16",9406.85,9406.85,9406.85,9406.85,100],["2017-11-17",8979.26,8979.26,8979.26,8979.26,100],["2017-11-20",8637.2,8637.2,8637.2,8637.2,100],["2017-11-21",8979.26,8979.26,8551.68,8551.68,2200],["2017-11-22",8551.68,8551.68,8551.68,8551.68,0],["2017-11-23",8551.68,8551.68,8551.68,8551.68,0],["2017-11-24",8979.26,8979.26,8979.26,8979.26,100],["2017-11-27",8637.2,8637.2,8637.2,8637.2,100],["2017-11-28",8637.2,8637.2,8637.2,8637.2,0],["2017-11-29",8637.2,8637.2,8637.2,8637.2,0],["2017-11-30",8637.2,8637.2,8637.2,8637.2,0],["2017-12-01",9919.95,9919.95,8551.68,8551.68,15100],["2017-12-04",11373.73,11373.73,9406.85,11373.73,13400],["2017-12-05",10347.53,12827.52,10347.53,12827.52,1100],["2017-12-06",10689.6,10689.6,10689.6,10689.6,100],["2017-12-07",10262.01,10262.01,10262.01,10262.01,4900],["2017-12-08",9406.85,11202.7,9406.85,11202.7,200],["2017-12-11",10347.53,11117.18,10347.53,11117.18,1600],["2017-12-12",9406.85,11117.18,9406.85,11117.18,200],["2017-12-13",11031.67,11801.32,11031.67,11801.32,7000],["2017-12-14",11630.28,11630.28,11630.28,11630.28,2000],["2017-12-15",11630.28,11630.28,11117.18,11117.18,8300],["2017-12-18",11288.22,11288.22,10689.6,10689.6,4600],["2017-12-19",10262.01,11202.7,10262.01,11202.7,3900],["2017-12-20",11117.18,11288.22,10433.05,10518.56,10000],["2017-12-21",11117.18,11117.18,10775.12,10775.12,7100],["2017-12-22",11117.18,11117.18,11117.18,11117.18,0],["2017-12-25",11117.18,11117.18,11117.18,11117.18,0],["2017-12-26",11117.18,11117.18,10946.15,11117.18,5700],["2017-12-27",10433.05,11117.18,10433.05,11117.18,9300],["2017-12-28",11288.22,12742.0,9492.36,9492.36,800],["2017-12-29",11544.77,11544.77,11544.77,11544.77,0],["2018-01-02",11544.77,11544.77,11544.77,11544.77,0],["2018-01-03",11544.77,11544.77,11544.77,11544.77,1000],["2018-01-04",11972.35,12399.93,11972.35,12228.9,4000],["2018-01-05",12314.42,12314.42,12314.42,12314.42,3000],["2018-01-08",12827.52,12827.52,12827.52,12827.52,4300],["2018-01-09",12827.52,12827.52,12827.52,12827.52,1400],["2018-01-10",12827.52,12827.52,12827.52,12827.52,15600],["2018-01-11",13682.69,13682.69,12827.52,12827.52,800],["2018-01-12",13682.69,13682.69,13255.1,13340.62,10300],["2018-01-15",14537.85,14537.85,13682.69,14366.82,5100],["2018-01-16",13255.1,13682.69,13255.1,13682.69,10000],["2018-01-17",13511.65,13511.65,13511.65,13511.65,0],["2018-01-18",13511.65,14110.27,13511.65,14110.27,2100],["2018-01-19",13682.69,13682.69,13682.69,13682.69,1000],["2018-01-22",13682.69,13682.69,13682.69,13682.69,0],["2018-01-23",13255.1,13255.1,13255.1,13255.1,2000],["2018-01-24",13682.69,15221.99,13682.69,15221.99,28300],["2018-01-25",17359.91,17359.91,17274.39,17359.91,22000],["2018-01-26",19668.86,19668.86,19668.86,19668.86,42300],["2018-01-29",22576.43,22576.43,22234.36,22576.43,55200],["2018-01-30",25655.04,25911.59,23004.02,23346.08,42750],["2018-01-31",24286.77,24286.77,20695.06,20695.06,18600],["2018-02-01",17873.01,17958.53,17873.01,17873.01,24500],["2018-02-02",15221.99,19668.86,15221.99,17274.39,44750],["2018-02-05",17103.36,17445.42,16333.71,16675.77,20700],["2018-02-06",16846.81,17103.36,15478.54,16932.32,38900],["2018-02-07",17958.53,18215.08,17103.36,18215.08,16800],["2018-02-08",18984.73,20524.03,18386.11,19241.28,17300],["2018-02-09",19070.24,19070.24,17103.36,18386.11,4800],["2018-02-12",18813.69,20524.03,18471.63,20096.45,18900],["2018-02-13",20181.96,21892.3,19070.24,19326.79,8700],["2018-02-21",20181.96,20181.96,17188.87,19668.86,4100],["2018-02-22",18300.59,18300.59,17701.98,18129.56,14800],["2018-02-23",17958.53,20096.45,17958.53,18044.04,3300],["2018-02-26",17958.53,19583.34,17958.53,18899.21,12800],["2018-02-27",17188.87,18728.18,16419.22,17958.53,19500],["2018-02-28",16675.77,17445.42,16248.19,17445.42,9600],["2018-03-01",17103.36,17530.94,16248.19,17103.36,3300],["2018-03-02",17103.36,17530.94,15820.61,17017.84,4300],["2018-03-05",17530.94,18813.69,16419.22,17530.94,3000],["2018-03-06",15564.06,18813.69,15478.54,18044.04,29617],["2018-03-07",18728.18,19070.24,17787.49,18642.66,16633],["2018-03-08",17274.39,17530.94,17188.87,17530.94,1400],["2018-03-09",16932.32,18642.66,16932.32,16932.32,5910],["2018-03-12",16846.81,17103.36,16675.77,17103.36,1507],["2018-03-13",18471.63,18557.14,16590.26,17103.36,8800],["2018-03-14",16675.77,17530.94,16675.77,17274.39,1100],["2018-03-15",16504.74,16504.74,16333.71,16333.71,4300],["2018-03-16",16333.71,17103.36,16248.19,16590.26,6710],["2018-03-19",17873.01,17873.01,16504.74,17445.42,3600],["2018-03-20",16333.71,17445.42,16333.71,16419.22,2200],["2018-03-21",17530.94,17787.49,17445.42,17787.49,5500],["2018-03-22",17787.49,18386.11,17616.46,17616.46,8300],["2018-03-23",17873.01,18728.18,17873.01,18728.18,4500],["2018-03-26",19668.86,21208.16,18557.14,18557.14,4300],["2018-03-27",20353.0,20353.0,20353.0,20353.0,0],["2018-03-28",17359.91,18642.66,17359.91,17873.01,1100],["2018-03-29",18300.59,18300.59,18300.59,18300.59,0],["2018-03-30",16419.22,16419.22,16333.71,16333.71,1900],["2018-04-02",17873.01,17873.01,17873.01,17873.01,100],["2018-04-03",19839.89,19839.89,19839.89,19839.89,1300],["2018-04-04",16932.32,17530.94,16932.32,16932.32,3300],["2018-04-05",17103.36,17103.36,16333.71,16333.71,1400],["2018-04-06",16248.19,16333.71,15564.06,15564.06,3500],["2018-04-09",16248.19,16248.19,16248.19,16248.19,700],["2018-04-10",16248.19,16248.19,16248.19,16248.19,19400],["2018-04-11",17103.36,18642.66,16675.77,16675.77,4300],["2018-04-12",17530.94,19583.34,17103.36,17530.94,3700],["2018-04-13",16675.77,16675.77,16248.19,16675.77,2600],["2018-04-16",17103.36,17103.36,17017.84,17017.84,700],["2018-04-17",17103.36,17103.36,16248.19,16248.19,1100],["2018-04-18",16333.71,16333.71,16333.71,16333.71,1000],["2018-04-19",16248.19,16248.19,16248.19,16248.19,3600],["2018-04-20",16248.19,17958.53,16248.19,17958.53,3800],["2018-04-23",17616.46,17616.46,17616.46,17616.46,0],["2018-04-24",17616.46,17616.46,17616.46,17616.46,0],["2018-04-26",16333.71,16333.71,16333.71,16333.71,100],["2018-04-27",17701.98,17701.98,16333.71,16333.71,500],["2018-05-02",16333.71,16333.71,16248.19,16248.19,6700],["2018-05-03",16162.67,16248.19,16162.67,16248.19,8900],["2018-05-04",16248.19,16248.19,16248.19,16248.19,100],["2018-05-07",16248.19,16248.19,16248.19,16248.19,1100],["2018-05-08",17530.94,17616.46,17530.94,17616.46,300],["2018-05-09",14965.44,17359.91,14965.44,17359.91,900],["2018-05-10",16333.71,16333.71,16248.19,16248.19,6200],["2018-05-11",15820.61,16675.77,15820.61,16675.77,15400],["2018-05-14",17103.36,17103.36,16248.19,16248.19,1500],["2018-05-15",17017.84,17103.36,17017.84,17103.36,500],["2018-05-16",17103.36,17103.36,17103.36,17103.36,0],["2018-05-17",16248.19,16333.71,16248.19,16248.19,2400],["2018-05-18",16248.19,16333.71,16248.19,16333.71,23200],["2018-05-21",16675.77,16675.77,16675.77,16675.77,400],["2018-05-22",15649.57,17359.91,15649.57,17359.91,8300],["2018-05-23",16333.71,16333.71,16248.19,16248.19,11100],["2018-05-24",17359.91,17359.91,16248.19,16248.19,27300],["2018-05-25",16248.19,16248.19,16077.16,16077.16,1300],["2018-05-28",16162.67,16248.19,15649.57,15649.57,1300],["2018-05-29",16162.67,17103.36,16162.67,16932.32,15400],["2018-05-30",17103.36,17103.36,15820.61,16675.77,1800],["2018-05-31",16077.16,16504.74,16077.16,16504.74,3600],["2018-06-01",16504.74,16504.74,16504.74,16504.74,1000],["2018-06-04",16761.29,16761.29,16761.29,16761.29,100],["2018-06-05",15906.12,15906.12,15906.12,15906.12,500],["2018-06-06",16419.22,16419.22,16419.22,16419.22,100],["2018-06-07",15820.61,15820.61,15820.61,15820.61,4000],["2018-06-08",16162.67,16248.19,16162.67,16248.19,700],["2018-06-11",16162.67,16162.67,16162.67,16162.67,0],["2018-06-12",16675.77,17958.53,16675.77,17958.53,3700],["2018-06-13",17616.46,17616.46,17616.46,17616.46,0],["2018-06-14",17616.46,17616.46,17616.46,17616.46,0],["2018-06-15",17616.46,17616.46,17616.46,17616.46,0],["2018-06-18",16248.19,16675.77,16248.19,16675.77,15000],["2018-06-19",16675.77,16675.77,16675.77,16675.77,1000],["2018-06-20",16675.77,16675.77,16675.77,16675.77,0],["2018-06-21",16675.77,16675.77,16675.77,16675.77,0],["2018-06-22",16248.19,16675.77,16248.19,16248.19,8300],["2018-06-25",16333.71,16590.26,15820.61,16590.26,12200],["2018-06-26",16590.26,16590.26,15393.02,16077.16,2200],["2018-06-27",15393.02,17530.94,15393.02,16248.19,9100],["2018-06-28",16333.71,16932.32,16162.67,16162.67,4300],["2018-06-29",16590.26,16590.26,16590.26,16590.26,200],["2018-07-02",16590.26,16590.26,16590.26,16590.26,0],["2018-07-03",16932.32,16932.32,16590.26,16590.26,300],["2018-07-04",16675.77,16675.77,16675.77,16675.77,0],["2018-07-05",16675.77,16675.77,16675.77,16675.77,0],["2018-07-06",16675.77,16675.77,16675.77,16675.77,0],["2018-07-09",16675.77,16675.77,16675.77,16675.77,0],["2018-07-10",16675.77,16675.77,16675.77,16675.77,0],["2018-07-11",16675.77,16675.77,16675.77,16675.77,0],["2018-07-12",14195.79,16248.19,14195.79,16248.19,600],["2018-07-13",15564.06,16248.19,15564.06,16248.19,10500],["2018-07-16",15564.06,17103.36,15393.02,17103.36,900],["2018-07-17",17017.84,17017.84,17017.84,17017.84,200],["2018-07-18",17445.42,17445.42,16248.19,16248.19,6000],["2018-07-19",16419.22,16932.32,16419.22,16932.32,4000],["2018-07-20",15478.54,16419.22,15393.02,16419.22,3000],["2018-07-23",17530.94,17530.94,17530.94,17530.94,100],["2018-07-24",17530.94,17530.94,17530.94,17530.94,0],["2018-07-25",15820.61,17103.36,15820.61,17103.36,1000],["2018-07-26",15649.57,17958.53,15649.57,17958.53,3800],["2018-07-27",18044.04,18044.04,17958.53,17958.53,8200],["2018-07-30",15906.12,17103.36,15820.61,17103.36,3000],["2018-07-31",17103.36,17103.36,17103.36,17103.36,200],["2018-08-01",17530.94,17530.94,16248.19,16248.19,6400],["2018-08-02",15820.61,16504.74,15820.61,16504.74,4200],["2018-08-03",16675.77,16675.77,16675.77,16675.77,100],["2018-08-06",16846.81,16846.81,16846.81,16846.81,300],["2018-08-07",16846.81,16846.81,16846.81,16846.81,0],["2018-08-08",16846.81,16846.81,16846.81,16846.81,0],["2018-08-09",16846.81,16846.81,16846.81,16846.81,0],["2018-08-10",17873.01,17873.01,17873.01,17873.01,100],["2018-08-13",17873.01,17873.01,17873.01,17873.01,0],["2018-08-14",17873.01,17873.01,17873.01,17873.01,0],["2018-08-15",17873.01,17873.01,17873.01,17873.01,0],["2018-08-16",20010.93,20010.93,16675.77,16675.77,200],["2018-08-17",18386.11,18386.11,18386.11,18386.11,0],["2018-08-20",18386.11,18386.11,18386.11,18386.11,0],["2018-08-21",18386.11,18386.11,18386.11,18386.11,0],["2018-08-22",19155.76,19155.76,19155.76,19155.76,100],["2018-08-23",19155.76,19155.76,19155.76,19155.76,0],["2018-08-24",19155.76,19155.76,19155.76,19155.76,0],["2018-08-27",19155.76,19155.76,19155.76,19155.76,0],["2018-08-28",19155.76,19155.76,19155.76,19155.76,0],["2018-08-29",19155.76,19155.76,19155.76,19155.76,0],["2018-08-30",19155.76,19155.76,19155.76,19155.76,0],["2018-08-31",19155.76,19155.76,19155.76,19155.76,0],["2018-09-04",19155.76,19155.76,19155.76,19155.76,0],["2018-09-05",19155.76,19155.76,19155.76,19155.76,0],["2018-09-06",19155.76,19155.76,19155.76,19155.76,0],["2018-09-07",19155.76,19155.76,19155.76,19155.76,0],["2018-09-10",19155.76,19155.76,19155.76,19155.76,0],["2018-09-11",19668.86,20524.03,19668.86,20524.03,200],["2018-09-12",20096.45,20096.45,20096.45,20096.45,0],["2018-09-13",20096.45,20096.45,20096.45,20096.45,0],["2018-09-14",20096.45,20096.45,20096.45,20096.45,0],["2018-09-17",20096.45,20096.45,20096.45,20096.45,0],["2018-09-18",20096.45,20096.45,20096.45,20096.45,0],["2018-09-19",20096.45,20096.45,20096.45,20096.45,0],["2018-09-20",20096.45,20096.45,20096.45,20096.45,0],["2018-09-21",17103.36,17103.36,17103.36,17103.36,300],["2018-09-24",14537.85,16248.19,14537.85,16248.19,4100],["2018-09-25",17616.46,17616.46,17616.46,17616.46,100],["2018-09-26",20096.45,20096.45,15050.95,16333.71,300],["2018-09-27",17188.87,17188.87,17188.87,17188.87,100],["2018-09-28",14794.4,16419.22,14794.4,16419.22,1700],["2018-10-01",15393.02,16590.26,14110.27,16248.19,3700],["2018-10-02",18044.04,18044.04,15221.99,16248.19,800],["2018-10-03",18044.04,18044.04,13511.65,16248.19,300],["2018-10-04",17873.01,17873.01,15221.99,16248.19,500],["2018-10-05",18300.59,18300.59,14281.3,16162.67,2000],["2018-10-08",16590.26,17873.01,16590.26,17873.01,600],["2018-10-09",17530.94,20353.0,16675.77,20353.0,1300],["2018-10-10",19583.34,19583.34,19583.34,19583.34,100],["2018-10-11",16675.77,16675.77,16675.77,16675.77,600],["2018-10-12",14195.79,16590.26,14195.79,14281.3,2100],["2018-10-15",16504.74,16590.26,16504.74,16590.26,1400],["2018-10-16",18386.11,18386.11,16590.26,16590.26,400],["2018-10-17",16932.32,16932.32,15221.99,16675.77,400],["2018-10-18",18813.69,18813.69,18813.69,18813.69,100],["2018-10-19",17530.94,17530.94,16675.77,16675.77,500],["2018-10-22",16846.81,16846.81,16846.81,16846.81,0],["2018-10-23",18386.11,18386.11,18386.11,18386.11,100],["2018-10-24",16675.77,16675.77,16675.77,16675.77,100],["2018-10-25",16675.77,16675.77,16675.77,16675.77,100],["2018-10-26",16675.77,16675.77,16675.77,16675.77,0],["2018-10-29",18386.11,18386.11,18386.11,18386.11,100],["2018-10-30",18386.11,18386.11,18386.11,18386.11,0],["2018-10-31",16248.19,16248.19,16248.19,16248.19,600],["2018-11-01",18386.11,18386.11,18300.59,18300.59,600],["2018-11-02",18300.59,18300.59,18300.59,18300.59,0],["2018-11-05",18916.48,18916.48,18828.49,18828.49,600],["2018-11-06",18828.49,18828.49,18828.49,18828.49,0],["2018-11-07",18828.49,18828.49,18828.49,18828.49,0],["2018-11-08",21555.99,21555.99,17156.81,17156.81,200],["2018-11-09",19356.4,19356.4,19356.4,19356.4,0],["2018-11-12",18740.51,18740.51,16716.89,16716.89,300],["2018-11-13",18740.51,18740.51,15133.18,16716.89,1700],["2018-11-14",17772.69,17772.69,15133.18,16628.9,2700],["2018-11-15",17860.67,17860.67,14957.22,16716.89,700],["2018-11-16",18212.61,18740.51,18212.61,18740.51,200],["2018-11-19",18740.51,18740.51,15749.07,17508.74,300],["2018-11-20",18476.56,18652.53,18476.56,18652.53,300],["2018-11-21",15837.05,16980.84,15837.05,16980.84,1200],["2018-11-22",17508.74,17508.74,17508.74,17508.74,100],["2018-11-23",17508.74,17508.74,17508.74,17508.74,0],["2018-11-26",17508.74,17508.74,17508.74,17508.74,0],["2018-11-27",15397.13,17420.76,15397.13,17420.76,1600],["2018-11-28",17244.79,17244.79,17244.79,17244.79,100],["2018-11-29",18476.56,18476.56,17156.81,17156.81,700],["2018-11-30",17684.71,17684.71,17684.71,17684.71,0],["2018-12-03",17156.81,17156.81,17156.81,17156.81,100],["2018-12-04",17156.81,17156.81,17156.81,17156.81,200],["2018-12-05",16276.97,16276.97,16276.97,16276.97,400],["2018-12-06",17420.76,17420.76,17420.76,17420.76,200],["2018-12-07",17420.76,17420.76,17420.76,17420.76,0],["2018-12-10",17068.82,17068.82,17068.82,17068.82,100],["2018-12-11",16716.89,16716.89,16716.89,16716.89,100],["2018-12-12",16716.89,16716.89,16716.89,16716.89,0],["2018-12-13",16013.02,16716.89,16013.02,16716.89,1100],["2018-12-14",17068.82,17068.82,17068.82,17068.82,100],["2018-12-17",16716.89,16716.89,16716.89,16716.89,100],["2018-12-18",17068.82,17068.82,17068.82,17068.82,200],["2018-12-19",17068.82,17068.82,17068.82,17068.82,0],["2018-12-20",17068.82,17068.82,17068.82,17068.82,0],["2018-12-21",17508.74,17508.74,14957.22,17068.82,1100],["2018-12-24",16716.89,16716.89,16716.89,16716.89,100],["2018-12-25",16716.89,16716.89,16716.89,16716.89,0],["2018-12-26",16716.89,16716.89,16716.89,16716.89,0],["2018-12-27",15837.05,16452.94,15837.05,16452.94,600],["2018-12-28",16452.94,16628.9,16452.94,16628.9,200],["2019-01-02",14165.36,16628.9,14165.36,16628.9,3100],["2019-01-03",16276.97,16276.97,14077.38,15925.03,1300],["2019-01-04",16716.89,16716.89,16716.89,16716.89,100],["2019-01-07",14341.33,16364.95,14341.33,16364.95,2700],["2019-01-08",16452.94,16452.94,16452.94,16452.94,100],["2019-01-09",16452.94,16452.94,16452.94,16452.94,0],["2019-01-10",14957.22,16364.95,14957.22,16364.95,900],["2019-01-11",16013.02,16013.02,16013.02,16013.02,0],["2019-01-14",16628.9,16628.9,16628.9,16628.9,100],["2019-01-15",16628.9,16628.9,16628.9,16628.9,0],["2019-01-16",16628.9,16628.9,16628.9,16628.9,0],["2019-01-17",16628.9,16628.9,16628.9,16628.9,0],["2019-01-18",15661.08,16452.94,15661.08,15661.08,600],["2019-01-21",16452.94,17508.74,16452.94,17508.74,200],["2019-01-22",16980.84,16980.84,16980.84,16980.84,0],["2019-01-23",16980.84,16980.84,16980.84,16980.84,0],["2019-01-24",16980.84,16980.84,16980.84,16980.84,0],["2019-01-25",16628.9,19356.4,16628.9,18036.64,4800],["2019-01-28",17244.79,17244.79,17244.79,17244.79,0],["2019-01-29",17244.79,17244.79,17244.79,17244.79,0],["2019-01-30",17244.79,17244.79,17244.79,17244.79,0],["2019-01-31",17244.79,17244.79,17244.79,17244.79,0],["2019-02-01",17244.79,17244.79,17244.79,17244.79,0],["2019-02-11",17244.79,17244.79,17244.79,17244.79,0],["2019-02-12",17244.79,17244.79,17244.79,17244.79,0],["2019-02-13",17244.79,17244.79,17244.79,17244.79,0],["2019-02-14",17244.79,17244.79,17244.79,17244.79,0],["2019-02-15",16716.89,17596.72,16716.89,17596.72,3500],["2019-02-18",16716.89,16716.89,16716.89,16716.89,0],["2019-02-19",16716.89,17596.72,15837.05,17596.72,8600],["2019-02-20",17596.72,17596.72,17596.72,17596.72,300],["2019-02-21",17596.72,17596.72,17596.72,17596.72,0],["2019-02-22",16276.97,17156.81,16276.97,17156.81,3300],["2019-02-25",17596.72,17596.72,16716.89,16716.89,1100],["2019-02-26",17596.72,17596.72,17596.72,17596.72,100],["2019-02-27",17596.72,17596.72,17596.72,17596.72,0],["2019-02-28",17596.72,17596.72,17596.72,17596.72,0],["2019-03-01",17596.72,20236.23,17596.72,17684.71,1000],["2019-03-04",16716.89,16716.89,16716.89,16716.89,5000],["2019-03-05",16716.89,16716.89,16101.0,16364.95,1200],["2019-03-06",15837.05,16628.9,15837.05,16628.9,8300],["2019-03-07",16452.94,16452.94,15837.05,16452.94,4000],["2019-03-08",16628.9,18300.59,16628.9,16716.89,400],["2019-03-11",16716.89,19356.4,16276.97,16804.87,7800],["2019-03-12",17596.72,17596.72,17596.72,17596.72,100],["2019-03-13",17596.72,18036.64,17596.72,18036.64,200],["2019-03-14",16013.02,17860.67,16013.02,17860.67,3800],["2019-03-15",16540.92,16540.92,16540.92,16540.92,1700],["2019-03-18",16716.89,16716.89,16716.89,16716.89,300],["2019-03-19",16716.89,16716.89,16540.92,16540.92,300],["2019-03-20",16540.92,17596.72,16540.92,17596.72,2600],["2019-03-21",16716.89,17156.81,16716.89,17156.81,900],["2019-03-22",18476.56,18916.48,16892.85,17068.82,2700],["2019-03-25",19356.4,19356.4,18916.48,18916.48,200],["2019-03-26",19180.43,19180.43,19180.43,19180.43,0],["2019-03-27",19180.43,19180.43,19180.43,19180.43,0],["2019-03-28",19180.43,19180.43,19180.43,19180.43,0],["2019-03-29",19180.43,19180.43,19180.43,19180.43,0],["2019-04-01",19180.43,19180.43,19180.43,19180.43,0],["2019-04-02",19180.43,19180.43,19180.43,19180.43,0],["2019-04-03",16716.89,16716.89,16540.92,16716.89,13800],["2019-04-04",19180.43,19180.43,15925.03,18476.56,600],["2019-04-05",16980.84,16980.84,16980.84,16980.84,0],["2019-04-08",16980.84,16980.84,16980.84,16980.84,0],["2019-04-09",16716.89,18916.48,16628.9,18916.48,8400],["2019-04-10",16716.89,18828.49,16716.89,18828.49,2900],["2019-04-11",18476.56,18476.56,18476.56,18476.56,100],["2019-04-12",19356.4,19356.4,19356.4,19356.4,100],["2019-04-16",18476.56,18476.56,18476.56,18476.56,500],["2019-04-17",17420.76,17420.76,17420.76,17420.76,500],["2019-04-18",19356.4,19356.4,19356.4,19356.4,100],["2019-04-19",19356.4,19356.4,19356.4,19356.4,0],["2019-04-22",19356.4,19356.4,19356.4,19356.4,0],["2019-04-23",19356.4,19356.4,19356.4,19356.4,0],["2019-04-24",19356.4,19356.4,19356.4,19356.4,0],["2019-04-25",19356.4,19356.4,19356.4,19356.4,0],["2019-04-26",17332.77,19356.4,17332.77,19356.4,2200],["2019-05-02",17156.81,19356.4,17156.81,19356.4,300],["2019-05-03",19356.4,19356.4,19356.4,19356.4,100],["2019-05-06",19356.4,19356.4,19356.4,19356.4,0],["2019-05-07",19356.4,19356.4,19356.4,19356.4,0],["2019-05-08",19356.4,19356.4,19356.4,19356.4,0],["2019-05-09",19356.4,19356.4,19356.4,19356.4,0],["2019-05-10",19356.4,19356.4,19356.4,19356.4,0],["2019-05-13",19356.4,19356.4,19356.4,19356.4,0],["2019-05-14",19356.4,19356.4,19356.4,19356.4,0],["2019-05-15",19356.4,19356.4,19356.4,19356.4,0],["2019-05-16",19356.4,19356.4,19356.4,19356.4,0],["2019-05-17",19356.4,19356.4,19356.4,19356.4,0],["2019-05-20",16716.89,19180.43,16716.89,19180.43,600],["2019-05-21",19180.43,19180.43,19180.43,19180.43,100],["2019-05-22",19180.43,19180.43,19180.43,19180.43,0],["2019-05-23",19180.43,19180.43,19180.43,19180.43,0],["2019-05-24",19180.43,19180.43,19180.43,19180.43,0],["2019-05-27",19180.43,19180.43,19180.43,19180.43,0],["2019-05-28",16716.89,19180.43,16716.89,19180.43,700],["2019-05-29",18036.64,19356.4,18036.64,19356.4,300],["2019-05-30",19356.4,19356.4,19356.4,19356.4,100],["2019-05-31",19356.4,19356.4,19356.4,19356.4,0],["2019-06-03",19356.4,19356.4,19356.4,19356.4,0],["2019-06-04",19356.4,19356.4,19356.4,19356.4,0],["2019-06-05",19356.4,19356.4,19356.4,19356.4,0],["2019-06-06",19356.4,19356.4,19356.4,19356.4,0],["2019-06-07",19356.4,19356.4,19356.4,19356.4,0],["2019-06-10",21116.07,21116.07,21116.07,21116.07,100],["2019-06-11",21116.07,21116.07,21116.07,21116.07,0],["2019-06-12",21116.07,21116.07,21116.07,21116.07,0],["2019-06-13",21116.07,21116.07,21116.07,21116.07,0],["2019-06-14",21116.07,21116.07,21116.07,21116.07,0],["2019-06-17",21116.07,21116.07,21116.07,21116.07,0],["2019-06-18",21116.07,21116.07,21116.07,21116.07,0],["2019-06-19",21116.07,21116.07,21116.07,21116.07,0],["2019-06-20",17948.66,20940.1,17948.66,20940.1,600],["2019-06-21",17596.72,19708.33,17420.76,19708.33,400],["2019-06-24",18124.63,18124.63,18124.63,18124.63,0],["2019-06-25",18124.63,18124.63,18124.63,18124.63,0],["2019-06-26",17068.82,17156.81,16716.89,17156.81,4200],["2019-06-27",16716.89,17596.72,15837.05,17596.72,5900],["2019-06-28",17508.74,17508.74,17508.74,17508.74,100],["2019-07-01",16276.97,19972.28,16276.97,19972.28,500],["2019-07-02",19268.41,19268.41,19268.41,19268.41,0],["2019-07-03",19268.41,19268.41,19268.41,19268.41,0],["2019-07-04",19268.41,19268.41,19268.41,19268.41,0],["2019-07-05",16452.94,18388.58,16452.94,18388.58,900],["2019-07-08",17860.67,17860.67,17860.67,17860.67,100],["2019-07-09",17860.67,17860.67,17860.67,17860.67,0],["2019-07-10",16716.89,16716.89,16716.89,16716.89,200],["2019-07-11",17420.76,17420.76,17420.76,17420.76,100],["2019-07-12",15837.05,17332.77,15837.05,17332.77,200],["2019-07-15",18388.58,18388.58,18388.58,18388.58,100],["2019-07-16",18388.58,18388.58,18388.58,18388.58,0],["2019-07-17",18388.58,18388.58,18388.58,18388.58,0],["2019-07-18",18388.58,18388.58,18388.58,18388.58,0],["2019-07-19",18388.58,18388.58,18388.58,18388.58,0],["2019-07-22",18388.58,18388.58,18388.58,18388.58,0],["2019-07-23",20412.2,20412.2,20412.2,20412.2,100],["2019-07-24",20412.2,20412.2,20412.2,20412.2,0],["2019-07-25",20412.2,20412.2,20412.2,20412.2,0],["2019-07-26",20412.2,20412.2,20412.2,20412.2,0],["2019-07-29",20412.2,20412.2,20412.2,20412.2,0],["2019-07-30",17420.76,20060.26,17420.76,20060.26,1200],["2019-07-31",17684.71,17684.71,17684.71,17684.71,0],["2019-08-01",17684.71,17684.71,17684.71,17684.71,390000],["2019-08-02",17684.71,17684.71,17684.71,17684.71,0],["2019-08-05",17684.71,17684.71,17684.71,17684.71,0],["2019-08-06",17684.71,17684.71,17684.71,17684.71,390000],["2019-08-07",16716.89,19268.41,16716.89,19268.41,700],["2019-08-08",18916.48,18916.48,18916.48,18916.48,0],["2019-08-09",16716.89,18828.49,16716.89,18828.49,300],["2019-08-12",18740.51,18740.51,18740.51,18740.51,100],["2019-08-13",20588.17,20588.17,20588.17,20588.17,100],["2019-08-14",20588.17,20588.17,20588.17,20588.17,0],["2019-08-15",20588.17,20588.17,20588.17,20588.17,0],["2019-08-16",20588.17,20588.17,20588.17,20588.17,0],["2019-08-19",17508.74,17596.72,17508.74,17508.74,300],["2019-08-20",17508.74,17508.74,17508.74,17508.74,0],["2019-08-21",17596.72,19972.28,17596.72,19620.35,400],["2019-08-22",19268.41,19268.41,19268.41,19268.41,0],["2019-08-23",19268.41,19268.41,19268.41,19268.41,0],["2019-08-26",16452.94,17860.67,16452.94,17860.67,400],["2019-08-27",17156.81,17156.81,17156.81,17156.81,0],["2019-08-28",14693.26,18564.54,14693.26,18564.54,2000],["2019-08-29",18300.59,18300.59,18300.59,18300.59,100],["2019-08-30",20148.25,20148.25,20148.25,20148.25,200],["2019-09-03",20148.25,20148.25,20148.25,20148.25,0],["2019-09-04",20148.25,20148.25,20148.25,20148.25,0],["2019-09-05",20148.25,20148.25,20148.25,20148.25,0],["2019-09-06",20148.25,20148.25,20148.25,20148.25,0],["2019-09-09",20148.25,20148.25,20148.25,20148.25,0],["2019-09-10",20148.25,20148.25,20148.25,20148.25,0],["2019-09-11",17156.81,17156.81,17156.81,17156.81,100],["2019-09-12",17156.81,17156.81,17156.81,17156.81,0],["2019-09-13",19180.43,19180.43,19180.43,19180.43,100],["2019-09-16",19180.43,19180.43,19180.43,19180.43,0],["2019-09-17",19180.43,19180.43,19180.43,19180.43,0],["2019-09-18",19180.43,19180.43,19180.43,19180.43,0],["2019-09-19",16716.89,16716.89,16716.89,16716.89,100],["2019-09-20",16716.89,16716.89,16716.89,16716.89,0],["2019-09-23",16716.89,17420.76,16716.89,17420.76,700],["2019-09-24",16892.85,16892.85,16892.85,16892.85,0],["2019-09-25",16892.85,16892.85,16892.85,16892.85,0],["2019-09-26",16892.85,16892.85,16892.85,16892.85,0],["2019-09-27",18300.59,18300.59,18300.59,18300.59,100],["2019-09-30",18300.59,18300.59,18300.59,18300.59,0],["2019-10-01",18300.59,18300.59,18300.59,18300.59,0],["2019-10-02",18300.59,18300.59,18300.59,18300.59,0],["2019-10-03",20148.25,20148.25,20148.25,20148.25,200],["2019-10-04",20148.25,20148.25,20148.25,20148.25,0],["2019-10-07",17156.81,17156.81,17156.81,17156.81,600],["2019-10-08",17156.81,17156.81,17156.81,17156.81,0],["2019-10-09",16716.89,16716.89,16716.89,16716.89,600],["2019-10-10",18212.61,18212.61,18212.61,18212.61,200],["2019-10-11",18212.61,18212.61,18212.61,18212.61,0],["2019-10-14",18212.61,18212.61,18212.61,18212.61,0],["2019-10-15",18212.61,18212.61,18212.61,18212.61,0],["2019-10-16",18212.61,18212.61,18212.61,18212.61,0],["2019-10-17",18212.61,18212.61,18212.61,18212.61,0],["2019-10-18",18212.61,18212.61,18212.61,18212.61,0],["2019-10-21",18212.61,18212.61,18212.61,18212.61,0],["2019-10-22",15485.12,16980.84,15485.12,16980.84,3200],["2019-10-23",16980.84,16980.84,16980.84,16980.84,200],["2019-10-24",16980.84,16980.84,16980.84,16980.84,0],["2019-10-25",16980.84,16980.84,16980.84,16980.84,200000],["2019-10-28",16980.84,16980.84,16980.84,16980.84,0],["2019-10-29",16980.84,16980.84,16980.84,16980.84,0],["2019-10-30",16980.84,16980.84,16980.84,16980.84,200000],["2019-10-31",16980.84,16980.84,16980.84,16980.84,0],["2019-11-01",16980.84,16980.84,16980.84,16980.84,0],["2019-11-04",17068.82,17156.81,16804.87,16804.87,300],["2019-11-05",16980.84,16980.84,16980.84,16980.84,0],["2019-11-06",17596.72,17596.72,17596.72,17596.72,100],["2019-11-07",16013.02,17596.72,16013.02,17596.72,1100],["2019-11-08",17596.72,17596.72,17596.72,17596.72,100],["2019-11-11",17156.81,18828.49,17156.81,18828.49,300],["2019-11-12",16716.89,16716.89,16716.89,16716.89,500],["2019-11-13",17596.72,17596.72,17596.72,17596.72,100],["2019-11-14",17596.72,17596.72,17596.72,17596.72,0],["2019-11-15",17596.72,17596.72,17596.72,17596.72,0],["2019-11-18",17596.72,17596.72,17596.72,17596.72,0],["2019-11-19",17596.72,17596.72,17596.72,17596.72,0],["2019-11-20",17596.72,17596.72,17596.72,17596.72,0],["2019-11-21",17596.72,17596.72,17596.72,17596.72,0],["2019-11-22",17596.72,17596.72,17596.72,17596.72,0],["2019-11-25",15262.46,16968.27,15262.46,16968.27,500],["2019-11-26",17866.06,17866.06,17866.06,17866.06,100],["2019-11-27",17866.06,17866.06,17866.06,17866.06,0],["2019-11-28",17866.06,17866.06,17866.06,17866.06,0],["2019-11-29",17866.06,17866.06,17866.06,17866.06,0],["2019-12-02",17866.06,17866.06,17866.06,17866.06,0],["2019-12-03",15262.46,17866.06,15262.46,17776.28,2000],["2019-12-04",18045.62,18045.62,18045.62,18045.62,100],["2019-12-05",18045.62,18045.62,18045.62,18045.62,0],["2019-12-06",15352.24,16788.71,15352.24,16070.48,1500],["2019-12-09",17955.84,17955.84,17955.84,17955.84,100],["2019-12-10",17955.84,17955.84,17955.84,17955.84,0],["2019-12-11",16070.48,17776.28,15442.02,17417.17,600],["2019-12-12",16698.93,16698.93,16698.93,16698.93,0],["2019-12-13",14364.67,15890.92,14364.67,15890.92,400],["2019-12-16",15172.69,15172.69,15172.69,15172.69,300],["2019-12-17",16429.59,16429.59,16429.59,16429.59,200],["2019-12-18",16968.27,18763.85,16160.26,16160.26,500],["2019-12-19",16160.26,16160.26,16160.26,16160.26,200],["2019-12-20",16160.26,16160.26,16160.26,16160.26,100000],["2019-12-23",16160.26,16160.26,16160.26,16160.26,0],["2019-12-24",16160.26,16160.26,16160.26,16160.26,0],["2019-12-25",16878.49,16878.49,16878.49,16878.49,100100],["2019-12-26",16878.49,16878.49,16878.49,16878.49,0],["2019-12-27",16878.49,16878.49,16878.49,16878.49,0],["2019-12-30",15262.46,19302.53,15262.46,19302.53,800],["2019-12-31",19571.87,19571.87,19571.87,19571.87,100],["2020-01-02",19571.87,19571.87,19571.87,19571.87,0],["2020-01-03",19571.87,19571.87,19571.87,19571.87,0],["2020-01-06",19571.87,19571.87,19571.87,19571.87,0],["2020-01-07",19571.87,19571.87,19571.87,19571.87,0],["2020-01-08",19571.87,19571.87,19571.87,19571.87,0],["2020-01-09",19571.87,19571.87,19571.87,19571.87,0],["2020-01-10",19571.87,19571.87,19571.87,19571.87,0],["2020-01-13",19571.87,19571.87,19571.87,19571.87,0],["2020-01-14",19571.87,19571.87,19571.87,19571.87,0],["2020-01-15",19571.87,19571.87,19571.87,19571.87,0],["2020-01-16",19571.87,19571.87,19571.87,19571.87,0],["2020-01-17",19571.87,19571.87,19571.87,19571.87,0],["2020-01-20",22175.46,22175.46,22175.46,22175.46,100],["2020-01-21",22175.46,22175.46,22175.46,22175.46,0],["2020-01-22",22175.46,22175.46,22175.46,22175.46,0],["2020-01-30",22175.46,22175.46,22175.46,22175.46,0],["2020-01-31",22175.46,22175.46,22175.46,22175.46,0],["2020-02-03",22175.46,22175.46,22175.46,22175.46,0],["2020-02-04",22175.46,22175.46,22175.46,22175.46,0],["2020-02-05",22175.46,22175.46,22175.46,22175.46,0],["2020-02-06",22175.46,22175.46,22175.46,22175.46,0],["2020-02-07",25138.18,25138.18,25138.18,25138.18,100],["2020-02-10",25138.18,25138.18,25138.18,25138.18,0],["2020-02-11",25138.18,25138.18,25138.18,25138.18,0],["2020-02-12",25138.18,25138.18,25138.18,25138.18,0],["2020-02-13",25138.18,25138.18,25138.18,25138.18,0],["2020-02-14",25138.18,25138.18,25138.18,25138.18,0],["2020-02-17",25138.18,25138.18,25138.18,25138.18,0],["2020-02-18",25138.18,25138.18,25138.18,25138.18,0],["2020-02-19",25138.18,25138.18,25138.18,25138.18,0],["2020-02-20",25138.18,25138.18,25138.18,25138.18,0],["2020-02-21",25138.18,25138.18,25138.18,25138.18,0],["2020-02-24",25138.18,25138.18,25138.18,25138.18,0],["2020-02-25",21367.45,21367.45,21367.45,21367.45,100],["2020-02-26",21367.45,21367.45,21367.45,21367.45,0],["2020-02-27",21367.45,21367.45,21367.45,21367.45,0],["2020-02-28",18225.18,21277.67,18225.18,21277.67,1000],["2020-03-02",19482.09,19482.09,19482.09,19482.09,0],["2020-03-03",19482.09,19482.09,19482.09,19482.09,0],["2020-03-04",19482.09,19482.09,19482.09,19482.09,0],["2020-03-05",19482.09,19482.09,19482.09,19482.09,0],["2020-03-06",19482.09,19482.09,19482.09,19482.09,0],["2020-03-09",19482.09,19482.09,19482.09,19482.09,0],["2020-03-10",16609.15,19392.31,16609.15,19392.31,800],["2020-03-11",15621.58,18225.18,15621.58,18225.18,2400],["2020-03-12",17866.06,17866.06,17866.06,17866.06,100],["2020-03-13",15262.46,17776.28,15262.46,17776.28,4400],["2020-03-16",14364.67,15262.46,14364.67,15262.46,400],["2020-03-17",15262.46,15262.46,15262.46,15262.46,100],["2020-03-18",17417.17,17417.17,14813.57,14813.57,700],["2020-03-19",15531.8,15531.8,15531.8,15531.8,0],["2020-03-20",14813.57,14813.57,14364.67,14364.67,2400],["2020-03-23",14364.67,14364.67,13466.88,14364.67,700],["2020-03-24",14274.89,14274.89,14274.89,14274.89,100],["2020-03-25",16339.81,16339.81,16339.81,16339.81,100],["2020-03-26",18674.07,18674.07,14364.67,16250.04,2300],["2020-03-27",16519.37,16519.37,13915.78,13915.78,1600],["2020-03-30",13915.78,15890.92,13915.78,15890.92,3000],["2020-03-31",13466.88,15980.7,13466.88,15980.7,1000],["2020-04-01",16250.04,16250.04,16250.04,16250.04,100],["2020-04-03",16250.04,16250.04,16250.04,16250.04,0],["2020-04-06",14364.67,16070.48,14185.11,16070.48,7600],["2020-04-07",16609.15,16609.15,16609.15,16609.15,100],["2020-04-08",14364.67,16698.93,14364.67,16698.93,5200],["2020-04-09",15621.58,15621.58,13915.78,15531.8,700],["2020-04-10",13915.78,16070.48,13915.78,15262.46,800],["2020-04-13",15980.7,16160.26,13466.88,16160.26,1700],["2020-04-14",15711.36,15711.36,15711.36,15711.36,100],["2020-04-15",13915.78,16070.48,13915.78,16070.48,600],["2020-04-16",13915.78,15531.8,13915.78,15531.8,300],["2020-04-17",15621.58,15621.58,15621.58,15621.58,100],["2020-04-20",13915.78,15442.02,13915.78,15442.02,300],["2020-04-21",14005.56,15442.02,14005.56,15442.02,1100],["2020-04-22",15082.91,15082.91,13915.78,13915.78,200],["2020-04-23",15082.91,15082.91,15082.91,15082.91,100],["2020-04-24",13915.78,14813.57,13915.78,14813.57,300],["2020-04-27",14185.11,14185.11,14185.11,14185.11,0],["2020-04-28",13915.78,14903.35,13915.78,14903.35,800],["2020-04-29",13915.78,16070.48,13915.78,16070.48,300],["2020-05-04",13915.78,16160.26,13915.78,16160.26,900],["2020-05-05",14005.56,16070.48,14005.56,16070.48,400],["2020-05-06",13556.66,15980.7,13556.66,13915.78,1900],["2020-05-07",14634.01,14634.01,14634.01,14634.01,0],["2020-05-08",14544.23,14544.23,14544.23,14544.23,200],["2020-05-11",14723.79,14723.79,13915.78,14544.23,300],["2020-05-12",14364.67,14364.67,14364.67,14364.67,0],["2020-05-13",14723.79,14723.79,14723.79,14723.79,100],["2020-05-14",14723.79,14723.79,14723.79,14723.79,0],["2020-05-15",13556.66,13556.66,13556.66,13556.66,100],["2020-05-18",14544.23,15262.46,14544.23,15262.46,800],["2020-05-19",15262.46,15262.46,15262.46,15262.46,100],["2020-05-20",15262.46,15262.46,15262.46,15262.46,0],["2020-05-21",15262.46,15262.46,15262.46,15262.46,0],["2020-05-22",15262.46,15262.46,15262.46,15262.46,0],["2020-05-25",15262.46,15262.46,15262.46,15262.46,0],["2020-05-26",13736.22,15531.8,13736.22,15531.8,2200],["2020-05-27",16070.48,16070.48,16070.48,16070.48,1600],["2020-05-28",16878.49,16878.49,16878.49,16878.49,100],["2020-05-29",16878.49,16878.49,16878.49,16878.49,0],["2020-06-01",16878.49,16878.49,16878.49,16878.49,0],["2020-06-02",16878.49,16878.49,16878.49,16878.49,0],["2020-06-03",16878.49,16878.49,16878.49,16878.49,0],["2020-06-04",16878.49,16878.49,16878.49,16878.49,0],["2020-06-05",16878.49,16878.49,16878.49,16878.49,0],["2020-06-08",16878.49,16878.49,16878.49,16878.49,0],["2020-06-09",16878.49,16878.49,16878.49,16878.49,0],["2020-06-10",16878.49,16878.49,16878.49,16878.49,0],["2020-06-11",14813.57,17776.28,14364.67,16788.71,22900],["2020-06-12",16160.26,17776.28,16160.26,17776.28,1800],["2020-06-15",15082.91,15082.91,15082.91,15082.91,1100],["2020-06-16",13377.1,14813.57,13377.1,14813.57,600],["2020-06-17",14634.01,14634.01,13107.76,13107.76,1200],["2020-06-18",14903.35,14903.35,14903.35,14903.35,100],["2020-06-19",14903.35,14903.35,14903.35,14903.35,0],["2020-06-22",14903.35,14903.35,14903.35,14903.35,0],["2020-06-23",14903.35,14903.35,14903.35,14903.35,0],["2020-06-24",13466.88,13826.0,13466.88,13826.0,300],["2020-06-25",15531.8,15531.8,13646.44,13646.44,200],["2020-06-26",14634.01,14634.01,14634.01,14634.01,0],["2020-06-29",14634.01,14634.01,14634.01,14634.01,0],["2020-06-30",14634.01,14634.01,14634.01,14634.01,0],["2020-07-01",14634.01,14634.01,14634.01,14634.01,0],["2020-07-02",14634.01,14634.01,14634.01,14634.01,0],["2020-07-03",14634.01,14634.01,14634.01,14634.01,0],["2020-07-06",14634.01,14634.01,14634.01,14634.01,0],["2020-07-07",14634.01,14634.01,14634.01,14634.01,0],["2020-07-08",14634.01,14634.01,14634.01,14634.01,0],["2020-07-09",14544.23,14544.23,14544.23,14544.23,100],["2020-07-10",14544.23,14544.23,14544.23,14544.23,0],["2020-07-13",14544.23,14544.23,14544.23,14544.23,0],["2020-07-14",14544.23,14544.23,14544.23,14544.23,0],["2020-07-15",14544.23,14544.23,14544.23,14544.23,0],["2020-07-16",14544.23,14544.23,14544.23,14544.23,0],["2020-07-17",14723.79,14723.79,14723.79,14723.79,100],["2020-07-20",14723.79,14723.79,14723.79,14723.79,0],["2020-07-21",14723.79,14723.79,14723.79,14723.79,0],["2020-07-22",14723.79,14723.79,14723.79,14723.79,0],["2020-07-23",12658.87,14274.89,12658.87,14274.89,1100],["2020-07-24",14903.35,14903.35,14903.35,14903.35,100],["2020-07-27",14903.35,14903.35,14903.35,14903.35,0],["2020-07-28",14903.35,14903.35,14903.35,14903.35,0],["2020-07-29",14903.35,14903.35,14903.35,14903.35,0],["2020-07-30",14903.35,14903.35,14903.35,14903.35,0],["2020-07-31",14903.35,14903.35,14903.35,14903.35,0],["2020-08-03",14903.35,14903.35,14903.35,14903.35,0],["2020-08-04",14903.35,14903.35,14903.35,14903.35,0],["2020-08-05",14903.35,14903.35,14903.35,14903.35,0],["2020-08-06",12928.21,14274.89,12928.21,14274.89,500],["2020-08-07",12120.19,13915.78,12120.19,13915.78,1500],["2020-08-10",12209.97,13736.22,12209.97,13736.22,1100],["2020-08-11",13556.66,13556.66,13556.66,13556.66,0],["2020-08-12",13556.66,13556.66,13556.66,13556.66,0],["2020-08-13",12748.65,13466.88,12748.65,13466.88,300],["2020-08-14",13466.88,14185.11,13466.88,14095.33,1900],["2020-08-17",14185.11,14634.01,14185.11,14634.01,2000],["2020-08-18",14813.57,14813.57,14813.57,14813.57,100],["2020-08-19",12838.43,14813.57,12838.43,14813.57,500],["2020-08-20",14364.67,14364.67,14364.67,14364.67,0],["2020-08-21",14364.67,14364.67,14364.67,14364.67,0],["2020-08-24",13466.88,14364.67,13466.88,14364.67,1100],["2020-08-25",14903.35,14903.35,13466.88,13556.66,1100],["2020-08-26",14723.79,14723.79,14723.79,14723.79,800],["2020-08-27",14723.79,14723.79,14723.79,14723.79,0],["2020-08-28",14723.79,14723.79,14723.79,14723.79,0],["2020-08-31",12748.65,14634.01,12748.65,13915.78,1600],["2020-09-01",14723.79,14723.79,14723.79,14723.79,100],["2020-09-03",13556.66,13556.66,13556.66,13556.66,500],["2020-09-04",14723.79,14723.79,14723.79,14723.79,100],["2020-09-07",14723.79,16698.93,14723.79,16698.93,4300],["2020-09-08",13556.66,14364.67,13556.66,14364.67,400],["2020-09-09",14723.79,14723.79,13556.66,13556.66,500],["2020-09-10",14005.56,15980.7,14005.56,15980.7,1600],["2020-09-11",16160.26,16160.26,16160.26,16160.26,100],["2020-09-14",13826.0,13826.0,13826.0,13826.0,300],["2020-09-15",13915.78,13915.78,13915.78,13915.78,400],["2020-09-16",13915.78,13915.78,13915.78,13915.78,0],["2020-09-17",13915.78,13915.78,13915.78,13915.78,200],["2020-09-18",14634.01,14634.01,14634.01,14634.01,100],["2020-09-21",14634.01,14634.01,14634.01,14634.01,0],["2020-09-22",13287.32,13915.78,13287.32,13915.78,600],["2020-09-23",14723.79,14723.79,14723.79,14723.79,100],["2020-09-24",14723.79,14723.79,14723.79,14723.79,0],["2020-09-25",13377.1,13915.78,13377.1,13915.78,300],["2020-09-28",13736.22,13736.22,13736.22,13736.22,0],["2020-09-29",13736.22,13736.22,13736.22,13736.22,0],["2020-09-30",13736.22,13736.22,13736.22,13736.22,0],["2020-10-01",13017.98,13736.22,13017.98,13736.22,1000],["2020-10-02",12120.19,14274.89,12120.19,13287.32,1000],["2020-10-05",14634.01,14634.01,14634.01,14634.01,100],["2020-10-06",14634.01,14634.01,14634.01,14634.01,0],["2020-10-07",13017.98,14274.89,13017.98,14274.89,1400],["2020-10-08",14185.11,14185.11,14185.11,14185.11,100],["2020-10-09",14185.11,14185.11,14185.11,14185.11,0],["2020-10-12",14095.33,14095.33,14095.33,14095.33,100],["2020-10-13",12928.21,13915.78,12928.21,13915.78,300],["2020-10-14",13915.78,13915.78,13915.78,13915.78,100],["2020-10-15",13915.78,13915.78,13915.78,13915.78,0],["2020-10-16",12838.43,13915.78,12838.43,13915.78,1300],["2020-10-19",14274.89,14274.89,13466.88,13466.88,600],["2020-10-20",14274.89,14274.89,14274.89,14274.89,100],["2020-10-21",13017.98,13915.78,13017.98,13915.78,200],["2020-10-22",14274.89,14274.89,14274.89,14274.89,100],["2020-10-23",14274.89,14274.89,14274.89,14274.89,0],["2020-10-26",12569.09,13826.0,12569.09,13826.0,300],["2020-10-27",13826.0,13826.0,13826.0,13826.0,100],["2020-10-28",14185.11,14185.11,14185.11,14185.11,300],["2020-10-29",14185.11,14185.11,14185.11,14185.11,0],["2020-10-30",14185.11,14185.11,14185.11,14185.11,0],["2020-11-02",12250.78,14461.45,12250.78,14461.45,1200],["2020-11-03",12250.78,14461.45,12158.67,14461.45,3000],["2020-11-04",13816.67,13816.67,13816.67,13816.67,500],["2020-11-05",15198.34,15198.34,13816.67,13816.67,800],["2020-11-06",13724.56,13724.56,12619.22,13724.56,300],["2020-11-09",13356.11,13540.34,13356.11,13540.34,1000],["2020-11-10",12711.34,13540.34,12711.34,13540.34,1800],["2020-11-11",14737.78,14737.78,11974.45,13816.67,1400],["2020-11-12",14645.67,14645.67,13816.67,13816.67,200],["2020-11-13",13724.56,13724.56,13540.34,13632.45,1200],["2020-11-16",13632.45,13632.45,13632.45,13632.45,100],["2020-11-17",11974.45,14737.78,11974.45,13448.22,6400],["2020-11-18",14737.78,14737.78,14737.78,14737.78,100],["2020-11-19",14737.78,14737.78,14737.78,14737.78,100],["2020-11-20",12711.34,15198.34,12711.34,14645.67,1200],["2020-11-23",15198.34,15198.34,14277.23,14277.23,8100],["2020-11-24",14277.23,14277.23,14277.23,14277.23,3600],["2020-11-25",16303.67,16303.67,12619.22,14277.23,9400],["2020-11-26",14737.78,14737.78,14737.78,14737.78,600],["2020-11-27",15198.34,15198.34,15198.34,15198.34,1900],["2020-11-30",15382.56,17316.89,14922.0,14922.0,15200],["2020-12-01",17501.11,17777.45,17316.89,17316.89,3200],["2020-12-02",20080.23,20172.34,17593.23,17593.23,5400],["2020-12-03",18422.23,18422.23,18422.23,18422.23,100],["2020-12-04",21185.56,21185.56,15658.89,18422.23,10600],["2020-12-07",18053.78,18053.78,15198.34,15198.34,1900],["2020-12-08",15658.89,17961.67,15658.89,16119.45,7100],["2020-12-09",17040.56,17961.67,16119.45,17961.67,18800],["2020-12-10",18422.23,19159.11,17961.67,17961.67,203000],["2020-12-11",20080.23,20080.23,20080.23,20080.23,100],["2020-12-14",19711.78,20725.0,17961.67,20725.0,64600],["2020-12-15",18422.23,18422.23,18422.23,18422.23,1200],["2020-12-16",18514.34,18698.56,18514.34,18606.45,6300],["2020-12-17",20264.45,20264.45,20264.45,20264.45,100],["2020-12-18",18422.23,18422.23,18422.23,18422.23,10000],["2020-12-21",18422.23,18422.23,18330.11,18422.23,10100],["2020-12-22",18238.0,18330.11,17501.11,18330.11,5300],["2020-12-23",17869.56,18053.78,17869.56,18053.78,5500],["2020-12-24",19343.34,19343.34,19343.34,19343.34,500],["2020-12-25",17501.11,17501.11,17501.11,17501.11,500],["2020-12-28",19343.34,19343.34,19343.34,19343.34,100],["2020-12-29",19343.34,19343.34,19343.34,19343.34,0],["2020-12-30",20725.0,20725.0,19343.34,19343.34,2800],["2020-12-31",16856.34,16856.34,16580.0,16580.0,3300],["2021-01-04",16764.23,16764.23,16764.23,16764.23,0],["2021-01-05",18422.23,18422.23,18422.23,18422.23,100],["2021-01-06",18422.23,18422.23,18422.23,18422.23,0],["2021-01-07",18330.11,21185.56,18330.11,18422.23,15700],["2021-01-08",16303.67,17409.0,16303.67,17316.89,6300],["2021-01-11",18330.11,18330.11,18330.11,18330.11,100],["2021-01-12",18330.11,18330.11,18330.11,18330.11,0],["2021-01-13",16672.11,17040.56,16672.11,17040.56,300],["2021-01-14",16948.45,16948.45,16948.45,16948.45,0],["2021-01-15",14737.78,18145.89,14737.78,18145.89,600],["2021-01-18",18053.78,18053.78,18053.78,18053.78,1200],["2021-01-19",18053.78,18053.78,18053.78,18053.78,0],["2021-01-20",18053.78,18053.78,18053.78,18053.78,0],["2021-01-21",15474.67,18330.11,15474.67,18330.11,200],["2021-01-22",17961.67,17961.67,17961.67,17961.67,100],["2021-01-25",17961.67,17961.67,17961.67,17961.67,0],["2021-01-26",17961.67,17961.67,17961.67,17961.67,0],["2021-01-27",15382.56,17501.11,15382.56,17501.11,200],["2021-01-28",18238.0,18330.11,18238.0,18330.11,200],["2021-01-29",18330.11,18330.11,18330.11,18330.11,0],["2021-02-01",18330.11,18330.11,18330.11,18330.11,0],["2021-02-02",18330.11,18330.11,18330.11,18330.11,0],["2021-02-03",15658.89,16580.0,15658.89,16580.0,1300],["2021-02-04",14461.45,18053.78,14461.45,18053.78,500],["2021-02-05",18145.89,18145.89,18145.89,18145.89,100],["2021-02-08",18145.89,18145.89,18145.89,18145.89,0],["2021-02-09",15843.11,15843.11,15843.11,15843.11,500],["2021-02-17",14000.89,14829.89,14000.89,14829.89,1500],["2021-02-18",16487.89,16487.89,16487.89,16487.89,100],["2021-02-19",16395.78,16395.78,14737.78,15014.11,1400],["2021-02-22",14737.78,15014.11,14737.78,15014.11,200],["2021-02-23",13632.45,16856.34,13632.45,16856.34,200],["2021-02-24",13448.22,16395.78,13448.22,16395.78,200],["2021-02-25",15658.89,15658.89,14277.23,14277.23,200],["2021-02-26",16764.23,16764.23,16764.23,16764.23,100],["2021-03-01",14737.78,14737.78,14737.78,14737.78,400],["2021-03-02",16027.34,16027.34,16027.34,16027.34,1000],["2021-03-03",16027.34,16027.34,16027.34,16027.34,0],["2021-03-04",14461.45,17501.11,14461.45,17501.11,200],["2021-03-05",14737.78,17409.0,14737.78,17409.0,300],["2021-03-08",16487.89,16487.89,16487.89,16487.89,0],["2021-03-09",14829.89,14922.0,14829.89,14922.0,500],["2021-03-10",14922.0,14922.0,14922.0,14922.0,0],["2021-03-11",12895.56,16856.34,12895.56,16856.34,300],["2021-03-12",15566.78,15566.78,15566.78,15566.78,0],["2021-03-15",15566.78,15566.78,15566.78,15566.78,0],["2021-03-16",15566.78,15566.78,15566.78,15566.78,0],["2021-03-17",15566.78,15566.78,15566.78,15566.78,0],["2021-03-18",15566.78,15566.78,15566.78,15566.78,0],["2021-03-19",15566.78,15566.78,15566.78,15566.78,0],["2021-03-22",15566.78,15566.78,15566.78,15566.78,0],["2021-03-23",16487.89,17501.11,15658.89,15658.89,2700],["2021-03-24",16487.89,16487.89,16487.89,16487.89,0],["2021-03-25",16487.89,16487.89,16487.89,16487.89,0],["2021-03-26",16487.89,16487.89,16487.89,16487.89,0],["2021-03-29",17040.56,17040.56,17040.56,17040.56,100],["2021-03-30",17040.56,17040.56,17040.56,17040.56,0],["2021-03-31",17040.56,17040.56,17040.56,17040.56,400],["2021-04-01",17040.56,17040.56,17040.56,17040.56,0],["2021-04-02",17040.56,17040.56,17040.56,17040.56,0],["2021-04-05",17040.56,17040.56,17040.56,17040.56,0],["2021-04-06",17501.11,17501.11,17501.11,17501.11,100],["2021-04-07",17501.11,17501.11,17501.11,17501.11,400],["2021-04-08",17501.11,17501.11,17501.11,17501.11,0],["2021-04-09",17501.11,17501.11,17501.11,17501.11,0],["2021-04-12",17501.11,17501.11,17501.11,17501.11,0],["2021-04-13",17501.11,17501.11,17501.11,17501.11,0],["2021-04-14",17501.11,17501.11,17501.11,17501.11,0],["2021-04-15",17501.11,17501.11,17501.11,17501.11,0],["2021-04-16",17501.11,17501.11,17501.11,17501.11,0],["2021-04-19",17501.11,17501.11,17501.11,17501.11,0],["2021-04-20",17501.11,17501.11,17501.11,17501.11,0],["2021-04-22",14922.0,14922.0,14922.0,14922.0,1000],["2021-04-23",13816.67,13816.67,13816.67,13816.67,400],["2021-04-26",15843.11,15843.11,15843.11,15843.11,1100],["2021-04-27",15843.11,15843.11,15843.11,15843.11,0],["2021-04-28",15843.11,15843.11,15843.11,15843.11,0],["2021-04-29",15843.11,15843.11,15843.11,15843.11,0],["2021-05-04",15843.11,15843.11,15843.11,15843.11,0],["2021-05-05",15843.11,15843.11,15843.11,15843.11,0],["2021-05-06",15843.11,15843.11,15843.11,15843.11,0],["2021-05-07",15843.11,15843.11,15843.11,15843.11,0],["2021-05-10",15843.11,15843.11,15843.11,15843.11,0],["2021-05-11",15843.11,15843.11,15843.11,15843.11,0],["2021-05-12",17409.0,17409.0,17409.0,17409.0,100],["2021-05-13",17409.0,17409.0,17409.0,17409.0,0],["2021-05-14",17409.0,17409.0,17409.0,17409.0,0],["2021-05-17",17409.0,17409.0,17409.0,17409.0,0],["2021-05-18",17409.0,17409.0,17409.0,17409.0,0],["2021-05-19",17409.0,17409.0,17409.0,17409.0,0],["2021-05-20",17409.0,17409.0,17409.0,17409.0,0],["2021-05-21",17409.0,17409.0,17409.0,17409.0,0],["2021-05-24",17409.0,17409.0,17409.0,17409.0,0],["2021-05-25",14829.89,14829.89,14829.89,14829.89,2200],["2021-05-26",13816.67,14000.89,13816.67,14000.89,1100],["2021-05-27",13816.67,13816.67,13816.67,13816.67,100],["2021-05-28",13816.67,13816.67,13816.67,13816.67,0],["2021-05-31",13816.67,13816.67,12711.34,12711.34,1400],["2021-06-01",13356.11,13356.11,13356.11,13356.11,100],["2021-06-02",12711.34,12895.56,12711.34,12803.45,1400],["2021-06-03",12803.45,12803.45,12803.45,12803.45,1700],["2021-06-04",14553.56,14553.56,14461.45,14461.45,700],["2021-06-07",14553.56,14553.56,14553.56,14553.56,0],["2021-06-08",12711.34,12711.34,12711.34,12711.34,4300],["2021-06-09",12711.34,12711.34,12711.34,12711.34,0],["2021-06-10",13540.34,13540.34,13540.34,13540.34,100],["2021-06-11",13540.34,13540.34,13540.34,13540.34,0],["2021-06-14",13356.11,13632.45,13356.11,13632.45,400],["2021-06-15",13448.22,13540.34,13448.22,13540.34,300],["2021-06-16",13448.22,13448.22,13448.22,13448.22,0],["2021-06-17",13448.22,13448.22,13448.22,13448.22,0],["2021-06-18",13448.22,13448.22,13356.11,13356.11,1000],["2021-06-21",12895.56,12895.56,12895.56,12895.56,3500],["2021-06-22",12895.56,12895.56,12895.56,12895.56,0],["2021-06-23",12895.56,12895.56,12895.56,12895.56,0],["2021-06-24",12895.56,12895.56,12895.56,12895.56,0],["2021-06-25",12895.56,12895.56,12895.56,12895.56,0],["2021-06-28",12895.56,12895.56,12895.56,12895.56,0],["2021-06-29",12895.56,12895.56,12895.56,12895.56,0],["2021-06-30",12895.56,12895.56,12895.56,12895.56,0],["2021-07-01",12895.56,12895.56,12895.56,12895.56,0],["2021-07-02",13356.11,13356.11,13356.11,13356.11,100],["2021-07-05",13356.11,13356.11,13356.11,13356.11,0],["2021-07-06",13356.11,13356.11,13356.11,13356.11,0],["2021-07-07",13356.11,13356.11,13356.11,13356.11,0],["2021-07-08",13356.11,13356.11,13356.11,13356.11,0],["2021-07-09",13356.11,13356.11,13356.11,13356.11,0],["2021-07-12",13356.11,13356.11,13356.11,13356.11,0],["2021-07-13",11513.89,11513.89,11513.89,11513.89,3100],["2021-07-14",11513.89,11513.89,11513.89,11513.89,0],["2021-07-15",11513.89,11513.89,11513.89,11513.89,0],["2021-07-16",11513.89,11513.89,11513.89,11513.89,0],["2021-07-19",10592.78,12527.11,10408.56,12527.11,3800],["2021-07-20",11790.22,11790.22,11790.22,11790.22,100],["2021-07-21",11790.22,11790.22,11790.22,11790.22,0],["2021-07-22",11790.22,11790.22,11790.22,11790.22,0],["2021-07-23",11790.22,11790.22,11790.22,11790.22,0],["2021-07-26",11790.22,11790.22,11790.22,11790.22,0],["2021-07-27",11790.22,11790.22,11790.22,11790.22,100],["2021-07-28",11790.22,11790.22,11790.22,11790.22,100],["2021-07-29",11790.22,11790.22,11790.22,11790.22,200],["2021-07-30",11790.22,11790.22,11790.22,11790.22,0],["2021-08-02",11513.89,11513.89,11513.89,11513.89,500],["2021-08-03",10592.78,12435.0,10592.78,12435.0,400],["2021-08-04",11513.89,11513.89,11513.89,11513.89,0],["2021-08-05",11513.89,11513.89,11513.89,11513.89,0],["2021-08-06",12895.56,12895.56,12895.56,12895.56,100],["2021-08-09",12895.56,12895.56,12895.56,12895.56,0],["2021-08-10",13816.67,13816.67,12895.56,12895.56,2600],["2021-08-11",13171.89,13171.89,13171.89,13171.89,0],["2021-08-12",12895.56,12895.56,12895.56,12895.56,200],["2021-08-13",13356.11,13356.11,13356.11,13356.11,200],["2021-08-16",13356.11,13356.11,13356.11,13356.11,0],["2021-08-17",13356.11,13356.11,13356.11,13356.11,0],["2021-08-18",12895.56,12895.56,12895.56,12895.56,1700],["2021-08-19",12895.56,12895.56,11606.0,11606.0,5600],["2021-08-20",12895.56,12895.56,12803.45,12803.45,500],["2021-08-23",10961.22,12435.0,10961.22,12342.89,1000],["2021-08-24",12250.78,12250.78,12250.78,12250.78,0],["2021-08-25",12158.67,12158.67,12158.67,12158.67,100],["2021-08-26",11790.22,11790.22,11513.89,11513.89,3400],["2021-08-27",11698.11,11698.11,11698.11,11698.11,200],["2021-08-30",11606.0,11974.45,11606.0,11974.45,2200],["2021-08-31",11882.34,11882.34,11882.34,11882.34,100],["2021-09-01",12066.56,12066.56,12066.56,12066.56,200],["2021-09-06",12619.22,12619.22,11882.34,12066.56,1300],["2021-09-07",11513.89,11513.89,11513.89,11513.89,400],["2021-09-08",11513.89,11513.89,11513.89,11513.89,0],["2021-09-09",11513.89,11513.89,11513.89,11513.89,0],["2021-09-10",10592.78,12250.78,10592.78,11790.22,2800],["2021-09-13",11606.0,12250.78,11606.0,12250.78,1000],["2021-09-14",11606.0,11974.45,11606.0,11974.45,800],["2021-09-15",11974.45,11974.45,11698.11,11698.11,4500],["2021-09-16",11790.22,11790.22,11698.11,11790.22,3500],["2021-09-17",11606.0,12158.67,11606.0,12158.67,4600],["2021-09-20",12342.89,13448.22,12342.89,12711.34,6700],["2021-09-21",12803.45,12987.67,12803.45,12987.67,300],["2021-09-22",12711.34,12711.34,12711.34,12711.34,400],["2021-09-23",11606.0,12711.34,11606.0,11974.45,6500],["2021-09-24",11974.45,12250.78,11882.34,12250.78,3100],["2021-09-27",11974.45,12987.67,11974.45,12987.67,1000],["2021-09-28",12803.45,12803.45,12803.45,12803.45,1000],["2021-09-29",12435.0,12435.0,12435.0,12435.0,2300],["2021-09-30",11882.34,12066.56,11882.34,12066.56,2100],["2021-10-01",11974.45,11974.45,11329.67,11329.67,1200],["2021-10-04",11882.34,11974.45,11790.22,11974.45,3600],["2021-10-05",11790.22,11882.34,11790.22,11790.22,1200],["2021-10-06",12342.89,12435.0,12158.67,12435.0,9300],["2021-10-07",12158.67,12158.67,11974.45,11974.45,7400],["2021-10-08",11974.45,11974.45,11790.22,11790.22,20000],["2021-10-11",11790.22,11882.34,11790.22,11790.22,14200],["2021-10-12",11790.22,11790.22,11790.22,11790.22,36700],["2021-10-13",11606.0,12158.67,11606.0,11790.22,12400],["2021-10-14",11882.34,11882.34,11882.34,11882.34,0],["2021-10-15",11882.34,11882.34,11882.34,11882.34,600],["2021-10-18",11882.34,12619.22,11882.34,12619.22,1200],["2021-10-19",11974.45,12158.67,11974.45,12158.67,8800],["2021-10-20",12158.67,12619.22,12158.67,12619.22,200],["2021-10-21",12435.0,12895.56,11974.45,12066.56,25400],["2021-10-22",12527.11,12527.11,12066.56,12066.56,600],["2021-10-25",12527.11,12527.11,12527.11,12527.11,2000],["2021-10-26",12527.11,12527.11,12153.17,12246.66,4400],["2021-10-27",13555.46,13835.92,12246.66,13835.92,900],["2021-10-28",12246.66,12714.09,12246.66,12714.09,2300],["2021-10-29",12059.68,12059.68,11685.74,11779.23,21000],["2021-11-01",11779.23,12246.66,11405.28,11405.28,56000],["2021-11-02",11872.71,12620.6,11872.71,12059.68,32600],["2021-11-03",12153.17,12527.11,12059.68,12527.11,9300],["2021-11-04",12153.17,12433.63,12153.17,12433.63,12700],["2021-11-05",12340.14,12340.14,12340.14,12340.14,3800],["2021-11-08",12620.6,13088.03,12153.17,13088.03,63500],["2021-11-09",13088.03,13368.49,12527.11,12901.06,63500],["2021-11-10",13368.49,13555.46,12901.06,13555.46,26500],["2021-11-11",13742.43,15144.72,13742.43,14770.78,38400],["2021-11-12",15425.18,15425.18,14022.89,14677.29,3600],["2021-11-15",14583.8,15986.09,14583.8,15144.72,39900],["2021-11-16",15238.21,15705.63,14209.86,14770.78,38000],["2021-11-17",14583.8,14957.75,14022.89,14396.83,21900],["2021-11-18",15892.61,16547.01,13555.46,14396.83,22600],["2021-11-19",15051.23,15051.23,13555.46,14022.89,18100],["2021-11-22",14677.29,14677.29,13648.94,13929.4,6400],["2021-11-23",13555.46,14303.35,13368.49,13368.49,5400],["2021-11-24",13368.49,13461.97,13368.49,13368.49,8900],["2021-11-25",13368.49,13368.49,13368.49,13368.49,4200],["2021-11-26",13368.49,13368.49,13275.0,13368.49,5700],["2021-11-29",13088.03,13088.03,12059.68,12620.6,20400],["2021-11-30",13088.03,13555.46,12807.57,13088.03,37000],["2021-12-01",13088.03,13088.03,12340.14,12340.14,10900],["2021-12-02",13088.03,14770.78,12620.6,14770.78,278300],["2021-12-03",15518.66,15518.66,15518.66,15518.66,16600],["2021-12-06",17762.33,17762.33,17762.33,17762.33,104100],["2021-12-07",20379.93,20379.93,16920.95,17575.35,116800],["2021-12-08",18323.24,20566.9,16547.01,17668.84,42100],["2021-12-09",17762.33,17762.33,15331.69,15892.61,89000],["2021-12-10",15892.61,16920.95,14490.32,16266.55,38400],["2021-12-13",16360.04,17107.92,15425.18,16920.95,151300],["2021-12-14",17294.9,18416.73,17201.41,18416.73,89400],["2021-12-15",20099.47,20660.39,20099.47,20660.39,98000],["2021-12-16",22249.65,23371.48,20099.47,21501.76,178200],["2021-12-17",20099.47,22717.08,19445.07,21969.19,69100],["2021-12-20",21501.76,21969.19,19258.1,19632.04,91500],["2021-12-21",17949.3,20099.47,17949.3,20099.47,61800],["2021-12-22",20566.9,21408.28,17949.3,19632.04,71900],["2021-12-23",19632.04,19632.04,17294.9,17575.35,88200],["2021-12-24",19912.5,19912.5,16920.95,17855.81,26500],["2021-12-27",18697.18,18697.18,17575.35,18229.75,22900],["2021-12-28",18697.18,18697.18,15892.61,16173.06,86000],["2021-12-29",15986.09,17668.84,15986.09,16827.47,17000],["2021-12-30",17762.33,17762.33,16920.95,16920.95,5000],["2021-12-31",16079.58,16827.47,15612.15,16453.52,22000],["2022-01-04",16733.98,16733.98,16173.06,16547.01,17800],["2022-01-05",17201.41,17201.41,15892.61,16640.49,19600],["2022-01-06",16547.01,18510.21,16547.01,17668.84,50600],["2022-01-07",17855.81,17949.3,16360.04,17481.87,10900],["2022-01-10",17762.33,20099.47,17668.84,19632.04,51000],["2022-01-11",18884.16,20192.96,17762.33,18697.18,9400],["2022-01-12",18510.21,18510.21,16640.49,17294.9,50600],["2022-01-13",15705.63,16827.47,15425.18,16640.49,18300],["2022-01-14",17668.84,17668.84,15892.61,16920.95,12900],["2022-01-17",16733.98,17762.33,16360.04,16827.47,7100],["2022-01-18",16079.58,16827.47,14490.32,14490.32,70900],["2022-01-19",15331.69,15331.69,13555.46,14583.8,11500],["2022-01-20",15425.18,15425.18,14957.75,14957.75,1700],["2022-01-21",15144.72,15705.63,14303.35,15144.72,9200],["2022-01-24",15144.72,15331.69,13461.97,14022.89,6300],["2022-01-25",14303.35,14303.35,13181.52,14116.37,9400],["2022-01-26",14770.78,14770.78,13275.0,14022.89,6900],["2022-01-27",14303.35,14303.35,13555.46,13742.43,12600],["2022-01-28",14303.35,14303.35,13742.43,13742.43,21100],["2022-02-07",14957.75,14957.75,14396.83,14864.26,12600],["2022-02-08",14957.75,15425.18,14490.32,14583.8,9500],["2022-02-09",15238.21,16920.95,14864.26,16920.95,68100],["2022-02-10",18603.7,19071.13,17388.38,19071.13,80800],["2022-02-11",18697.18,19071.13,17762.33,17762.33,9700],["2022-02-14",17294.9,18229.75,16360.04,16827.47,18500],["2022-02-15",16827.47,16827.47,15612.15,16173.06,6600],["2022-02-16",16733.98,17668.84,15425.18,16827.47,40200],["2022-02-17",17107.92,17294.9,15518.66,17014.44,38300],["2022-02-18",16920.95,17014.44,16453.52,16453.52,12700],["2022-02-21",17575.35,17575.35,16360.04,16733.98,4800],["2022-02-22",16266.55,16827.47,16173.06,16640.49,17500],["2022-02-23",16827.47,16827.47,16733.98,16733.98,2900],["2022-02-24",17294.9,18229.75,14583.8,16360.04,32500],["2022-02-25",16733.98,16733.98,16453.52,16547.01,2200],["2022-02-28",17201.41,17201.41,16547.01,16547.01,1500],["2022-03-01",16173.06,16173.06,15612.15,15705.63,9900],["2022-03-02",15705.63,15892.61,15518.66,15705.63,5700],["2022-03-03",15425.18,15705.63,15051.23,15705.63,12900],["2022-03-04",16827.47,17201.41,16640.49,16733.98,1800],["2022-03-07",16640.49,16640.49,15238.21,15612.15,10900],["2022-03-08",16640.49,16640.49,15612.15,15612.15,11800],["2022-03-09",15799.12,16360.04,15144.72,15892.61,27000],["2022-03-10",16173.06,16360.04,15986.09,15986.09,9600],["2022-03-11",16173.06,16360.04,15892.61,16079.58,16800],["2022-03-14",16360.04,16453.52,15705.63,16173.06,30100],["2022-03-15",16079.58,17762.33,16079.58,17294.9,96200],["2022-03-16",17855.81,17855.81,16827.47,17201.41,18700],["2022-03-17",16827.47,16827.47,16266.55,16733.98,3800],["2022-03-18",16827.47,16827.47,15986.09,16079.58,19700],["2022-03-21",15238.21,16547.01,15238.21,16266.55,23700],["2022-03-22",15892.61,16266.55,15892.61,16079.58,5000],["2022-03-23",15986.09,17201.41,15986.09,16640.49,22200],["2022-03-24",16360.04,16733.98,15892.61,16547.01,21400],["2022-03-25",17294.9,17294.9,16173.06,16453.52,7700],["2022-03-28",16827.47,16827.47,15518.66,16360.04,10700],["2022-03-29",16453.52,16453.52,15425.18,15892.61,16500],["2022-03-30",16173.06,16640.49,15799.12,15892.61,10100],["2022-03-31",16173.06,16266.55,15612.15,16079.58,7000],["2022-04-01",16173.06,16266.55,15986.09,16266.55,12000],["2022-04-04",16173.06,18229.75,16079.58,17762.33,94200],["2022-04-05",18229.75,18697.18,17201.41,18510.21,90800],["2022-04-06",18510.21,18510.21,17294.9,18042.78,15200],["2022-04-07",17762.33,18042.78,17294.9,17855.81,8200],["2022-04-08",18136.27,18229.75,16827.47,17949.3,2900],["2022-04-12",18229.75,18603.7,15238.21,17107.92,16500],["2022-04-13",18697.18,18697.18,16173.06,16827.47,7400],["2022-04-14",17575.35,17575.35,16827.47,16827.47,300],["2022-04-15",15705.63,16733.98,15705.63,16733.98,5500],["2022-04-18",16360.04,16360.04,15425.18,16079.58,17900],["2022-04-19",16827.47,16827.47,15238.21,15892.61,2200],["2022-04-20",15238.21,16360.04,14490.32,16079.58,11700],["2022-04-21",15892.61,17388.38,15892.61,16453.52,3600],["2022-04-22",15892.61,16827.47,15892.61,15892.61,7300],["2022-04-25",15144.72,15892.61,13648.94,15331.69,16600],["2022-04-26",15144.72,15144.72,13088.03,14770.78,4300],["2022-04-27",14864.26,14957.75,13181.52,14864.26,5800],["2022-04-28",14957.75,14957.75,14022.89,14303.35,3200],["2022-04-29",13648.94,14677.29,12714.09,14490.32,13600],["2022-05-04",14396.83,14396.83,13648.94,14303.35,1800],["2022-05-05",15518.66,15518.66,13742.43,13742.43,1900],["2022-05-06",13648.94,14209.86,13181.52,14209.86,2100],["2022-05-09",14116.37,14116.37,12153.17,12901.06,8900],["2022-05-10",12153.17,12620.6,11685.74,12620.6,4000],["2022-05-11",12994.54,12994.54,12620.6,12714.09,2000],["2022-05-12",13929.4,13929.4,11218.31,11685.74,8100],["2022-05-13",13181.52,13181.52,13181.52,13181.52,200],["2022-05-16",13088.03,13088.03,11592.25,12901.06,600],["2022-05-17",12807.57,12807.57,11405.28,12340.14,5700],["2022-05-18",12807.57,13088.03,12153.17,12153.17,1700],["2022-05-19",12153.17,12153.17,11405.28,12153.17,900],["2022-05-20",11498.77,12059.68,11405.28,12059.68,1900],["2022-05-23",12340.14,12340.14,11311.8,11966.2,1200],["2022-05-24",11218.31,12059.68,10844.37,11779.23,8300],["2022-05-25",11592.25,11872.71,11592.25,11685.74,2200],["2022-05-26",12059.68,12433.63,11779.23,11872.71,8000],["2022-05-27",12901.06,12901.06,11685.74,11872.71,2600],["2022-05-30",12433.63,12433.63,12153.17,12153.17,300],["2022-05-31",13368.49,13368.49,11498.77,11498.77,2100],["2022-06-01",12433.63,12433.63,11592.25,11872.71,3700],["2022-06-02",11498.77,12433.63,11031.34,11872.71,3900],["2022-06-03",12433.63,12433.63,11498.77,12153.17,3300],["2022-06-06",12340.14,12340.14,11779.23,11779.23,300],["2022-06-07",11311.8,11872.71,11218.31,11872.71,1700],["2022-06-08",11592.25,11592.25,11311.8,11405.28,1100],["2022-06-09",11498.77,11498.77,11498.77,11498.77,1200],["2022-06-10",11498.77,12059.68,10750.88,10750.88,2300],["2022-06-13",11124.82,11124.82,10750.88,11124.82,2300],["2022-06-14",10750.88,10750.88,10750.88,10750.88,100],["2022-06-15",10750.88,10750.88,9816.02,10563.91,6100],["2022-06-16",9348.59,10844.37,8974.65,10657.4,11900],["2022-06-17",10844.37,10844.37,10376.94,10376.94,1200],["2022-06-20",10189.97,10189.97,9161.62,10096.48,2600],["2022-06-21",10189.97,10189.97,8413.73,9816.02,6000],["2022-06-22",10283.45,10283.45,9816.02,10283.45,400],["2022-06-23",10563.91,10563.91,10563.91,10563.91,100],["2022-06-24",10750.88,10750.88,10750.88,10750.88,200],["2022-06-27",10750.88,10750.88,10750.88,10750.88,300],["2022-06-28",10657.4,10657.4,10657.4,10657.4,200],["2022-06-29",10657.4,10657.4,10657.4,10657.4,0],["2022-06-30",10657.4,10657.4,10657.4,10657.4,0],["2022-07-01",10283.45,10376.94,9348.59,10376.94,900],["2022-07-04",10470.42,11124.82,10470.42,11124.82,5200],["2022-07-05",10563.91,10563.91,10563.91,10563.91,0],["2022-07-06",10563.91,10563.91,10563.91,10563.91,200],["2022-07-07",10563.91,10563.91,10563.91,10563.91,0],["2022-07-08",10563.91,10563.91,10563.91,10563.91,0],["2022-07-11",10563.91,10563.91,10563.91,10563.91,0],["2022-07-12",10563.91,10563.91,10563.91,10563.91,0],["2022-07-13",10563.91,10563.91,10563.91,10563.91,0],["2022-07-14",11498.77,11498.77,11031.34,11031.34,800],["2022-07-15",11405.28,11405.28,11311.8,11311.8,200],["2022-07-18",11405.28,11405.28,11405.28,11405.28,0],["2022-07-19",11405.28,11405.28,11405.28,11405.28,0],["2022-07-20",11405.28,11405.28,11405.28,11405.28,0],["2022-07-21",10283.45,11498.77,10283.45,11498.77,1100],["2022-07-22",11405.28,11405.28,11405.28,11405.28,0],["2022-07-25",10283.45,11966.2,10283.45,11872.71,800],["2022-07-26",11498.77,11498.77,11498.77,11498.77,0],["2022-07-27",11498.77,11498.77,11498.77,11498.77,0],["2022-07-28",10470.42,11124.82,10470.42,11124.82,700],["2022-07-29",11498.77,11498.77,11498.77,11498.77,100],["2022-08-01",11405.28,13088.03,11405.28,12153.17,6100],["2022-08-02",13648.94,13648.94,12340.14,12620.6,6400],["2022-08-03",13461.97,13461.97,12901.06,12901.06,800],["2022-08-04",13368.49,13368.49,13368.49,13368.49,0],["2022-08-05",11405.28,12994.54,11405.28,12620.6,7500],["2022-08-08",12901.06,12901.06,12714.09,12714.09,900],["2022-08-09",12807.57,12807.57,12807.57,12807.57,0],["2022-08-10",11311.8,12059.68,11311.8,11685.74,900],["2022-08-11",12433.63,13555.46,11218.31,12527.11,8700],["2022-08-12",12807.57,12807.57,12527.11,12527.11,200],["2022-08-15",11966.2,12527.11,11311.8,12153.17,2100],["2022-08-16",11966.2,11966.2,11031.34,11872.71,600],["2022-08-17",11872.71,12059.68,11311.8,11872.71,3300],["2022-08-18",11592.25,11592.25,10937.85,10937.85,600],["2022-08-19",11966.2,11966.2,10750.88,11592.25,800],["2022-08-22",11218.31,11218.31,11218.31,11218.31,1000],["2022-08-23",11218.31,11218.31,11218.31,11218.31,0],["2022-08-24",11592.25,11592.25,11592.25,11592.25,100],["2022-08-25",11966.2,11966.2,10750.88,11592.25,400],["2022-08-26",10844.37,11311.8,10844.37,11311.8,200],["2022-08-29",11592.25,11592.25,11405.28,11405.28,200],["2022-08-30",10750.88,11218.31,10750.88,10750.88,3400],["2022-08-31",11031.34,11124.82,11031.34,11124.82,200],["2022-09-05",10563.91,10563.91,10563.91,10563.91,1500],["2022-09-06",11124.82,11124.82,11124.82,11124.82,100],["2022-09-07",10376.94,10937.85,10376.94,10937.85,1700],["2022-09-08",11872.71,11872.71,11872.71,11872.71,100],["2022-09-09",11872.71,11872.71,11872.71,11872.71,0],["2022-09-12",11872.71,11872.71,11872.71,11872.71,0],["2022-09-13",10189.97,11498.77,10189.97,11498.77,500],["2022-09-14",11592.25,11592.25,11592.25,11592.25,100],["2022-09-15",11498.77,11498.77,11498.77,11498.77,500],["2022-09-16",11498.77,11498.77,11498.77,11498.77,0],["2022-09-19",11498.77,11498.77,11498.77,11498.77,0],["2022-09-20",9909.51,11498.77,9909.51,11311.8,600],["2022-09-21",11124.82,11124.82,11124.82,11124.82,0],["2022-09-22",10750.88,10750.88,10750.88,10750.88,900],["2022-09-23",10189.97,11124.82,10189.97,11124.82,1600],["2022-09-26",11405.28,11405.28,11405.28,11405.28,600],["2022-09-27",11405.28,11405.28,11405.28,11405.28,0],["2022-09-28",11218.31,11218.31,11218.31,11218.31,100],["2022-09-29",11218.31,11218.31,11218.31,11218.31,0],["2022-09-30",11218.31,11218.31,11218.31,11218.31,0],["2022-10-03",11124.82,11124.82,9535.56,10750.88,5300],["2022-10-04",11124.82,11124.82,11124.82,11124.82,400],["2022-10-05",10750.88,11031.34,10750.88,11031.34,900],["2022-10-06",10937.85,10937.85,10937.85,10937.85,0],["2022-10-07",10937.85,10937.85,10937.85,10937.85,0],["2022-10-10",10657.4,10657.4,10657.4,10657.4,400],["2022-10-11",12059.68,12153.17,11685.74,11685.74,1200],["2022-10-12",11685.74,11685.74,11592.25,11592.25,200],["2022-10-13",10750.88,11218.31,10750.88,11218.31,300],["2022-10-14",12433.63,12433.63,11498.77,11498.77,200],["2022-10-17",11966.2,11966.2,11966.2,11966.2,0],["2022-10-18",11966.2,11966.2,11966.2,11966.2,0],["2022-10-19",10189.97,11405.28,10189.97,11405.28,1200],["2022-10-20",10750.88,11405.28,10750.88,11405.28,200],["2022-10-21",9535.56,9535.56,9535.56,9535.56,4900],["2022-10-24",10937.85,10937.85,10750.88,10750.88,500],["2022-10-25",10376.94,10376.94,9161.62,10376.94,400],["2022-10-26",11124.82,11124.82,8413.73,9348.59,5200],["2022-10-27",9816.02,9816.02,7385.39,9348.59,800],["2022-10-28",8881.16,8881.16,7759.33,8881.16,1300],["2022-10-31",8787.68,8787.68,8787.68,8787.68,200],["2022-11-01",8600.7,8600.7,8600.7,8600.7,100],["2022-11-02",7478.87,8226.76,7385.39,8133.28,5000],["2022-11-03",8413.73,8413.73,8413.73,8413.73,600],["2022-11-04",7478.87,8320.25,7478.87,8133.28,5200],["2022-11-07",7478.87,8320.25,7478.87,8320.25,1400],["2022-11-08",8226.76,8226.76,8133.28,8133.28,400],["2022-11-09",8133.28,8133.28,8133.28,8133.28,200],["2022-11-10",8133.28,9348.59,8133.28,9255.11,600],["2022-11-11",9161.62,9161.62,9161.62,9161.62,100],["2022-11-14",7852.82,8787.68,7852.82,8787.68,2700],["2022-11-15",8787.68,8787.68,8787.68,8787.68,200],["2022-11-16",8787.68,8787.68,8787.68,8787.68,0],["2022-11-17",8315.22,8504.2,8315.22,8504.2,200],["2022-11-18",9449.11,9449.11,8031.75,9260.13,300],["2022-11-21",8882.17,8882.17,8882.17,8882.17,0],["2022-11-22",7559.29,8882.17,7559.29,8504.2,300],["2022-11-23",8504.2,8504.2,8031.75,8409.71,600],["2022-11-24",8504.2,8504.2,8409.71,8409.71,700],["2022-11-25",9354.62,9354.62,7559.29,8504.2,1100],["2022-11-28",8693.19,8693.19,8504.2,8504.2,300],["2022-11-29",7559.29,9732.59,7370.31,8409.71,5900],["2022-11-30",8220.73,8504.2,8220.73,8504.2,600],["2022-12-01",9543.61,9543.61,9543.61,9543.61,300],["2022-12-02",9354.62,9354.62,8126.24,8504.2,17000],["2022-12-05",9071.15,9071.15,8126.24,8693.19,900],["2022-12-06",8693.19,8976.66,8693.19,8976.66,200],["2022-12-07",8882.17,8882.17,8882.17,8882.17,0],["2022-12-08",8693.19,9260.13,8693.19,9260.13,1800],["2022-12-09",10488.52,10488.52,8976.66,8976.66,300],["2022-12-12",9260.13,9260.13,8031.75,8504.2,5400],["2022-12-13",8220.73,8220.73,8220.73,8220.73,0],["2022-12-14",8976.66,8976.66,8976.66,8976.66,1000],["2022-12-15",8598.69,8598.69,7653.78,8031.75,900],["2022-12-16",8315.22,8315.22,8315.22,8315.22,100],["2022-12-19",7559.29,7559.29,7181.33,7181.33,700],["2022-12-20",7370.31,8031.75,7370.31,7370.31,800],["2022-12-21",7275.82,7748.27,7275.82,7748.27,700],["2022-12-22",7653.78,7653.78,7653.78,7653.78,0],["2022-12-23",7653.78,7653.78,7653.78,7653.78,0],["2022-12-26",7653.78,7653.78,7653.78,7653.78,0],["2022-12-27",7559.29,7559.29,7559.29,7559.29,400],["2022-12-28",7842.77,7842.77,7559.29,7559.29,300],["2022-12-29",7653.78,7653.78,7559.29,7559.29,400],["2022-12-30",8598.69,8598.69,8598.69,8598.69,1000],["2023-01-03",9260.13,9260.13,9260.13,9260.13,200],["2023-01-04",9071.15,9071.15,8409.71,8598.69,2000],["2023-01-05",9165.64,9638.1,9165.64,9638.1,400],["2023-01-06",9449.11,9449.11,8031.75,8031.75,1700],["2023-01-09",9354.62,9354.62,9354.62,9354.62,100],["2023-01-10",9354.62,9354.62,9354.62,9354.62,0],["2023-01-11",8031.75,9165.64,8031.75,8976.66,500],["2023-01-12",9260.13,9260.13,9260.13,9260.13,100],["2023-01-13",9071.15,9165.64,9071.15,9165.64,600],["2023-01-16",9165.64,9165.64,9165.64,9165.64,0],["2023-01-17",9165.64,9165.64,9165.64,9165.64,0],["2023-01-18",9165.64,9165.64,9165.64,9165.64,0],["2023-01-19",9165.64,9165.64,9165.64,9165.64,0],["2023-01-27",9165.64,9165.64,8787.68,8787.68,400],["2023-01-30",8031.75,8031.75,8031.75,8031.75,2700],["2023-01-31",8031.75,9165.64,8031.75,9071.15,700],["2023-02-01",9354.62,9354.62,9354.62,9354.62,1400],["2023-02-02",9354.62,9354.62,9354.62,9354.62,0],["2023-02-03",9354.62,9354.62,9354.62,9354.62,100],["2023-02-06",9354.62,9354.62,9354.62,9354.62,0],["2023-02-07",9354.62,9354.62,9354.62,9354.62,0],["2023-02-08",9354.62,9354.62,9354.62,9354.62,0],["2023-02-09",9354.62,9354.62,9354.62,9354.62,0],["2023-02-10",9165.64,9165.64,9165.64,9165.64,100],["2023-02-13",9354.62,9354.62,7842.77,9071.15,500],["2023-02-14",9449.11,9449.11,9449.11,9449.11,100],["2023-02-15",9449.11,9449.11,9449.11,9449.11,0],["2023-02-16",9449.11,9449.11,9449.11,9449.11,0],["2023-02-17",9449.11,9449.11,9449.11,9449.11,0],["2023-02-20",9449.11,9449.11,9449.11,9449.11,0],["2023-02-21",9449.11,9449.11,9449.11,9449.11,0],["2023-02-22",9449.11,9449.11,9449.11,9449.11,0],["2023-02-23",9449.11,9449.11,9449.11,9449.11,0],["2023-02-24",9260.13,9260.13,9260.13,9260.13,200],["2023-02-27",9449.11,9449.11,8126.24,8126.24,800],["2023-02-28",9921.57,9921.57,7559.29,9354.62,2800],["2023-03-01",9165.64,9165.64,8031.75,9071.15,800],["2023-03-02",8409.71,8409.71,8409.71,8409.71,0],["2023-03-03",7653.78,8220.73,7370.31,8220.73,1200],["2023-03-06",8598.69,8598.69,8598.69,8598.69,400],["2023-03-07",9354.62,9354.62,9354.62,9354.62,100],["2023-03-08",8315.22,8409.71,8031.75,8315.22,1600],["2023-03-09",8220.73,8220.73,7559.29,7559.29,300],["2023-03-10",8693.19,8693.19,7559.29,7559.29,800],["2023-03-13",9260.13,9260.13,9260.13,9260.13,600],["2023-03-14",9260.13,9260.13,9260.13,9260.13,0],["2023-03-15",8787.68,8787.68,8409.71,8787.68,900],["2023-03-16",8693.19,9354.62,8693.19,9354.62,500],["2023-03-17",7748.27,8315.22,7653.78,7653.78,6700],["2023-03-20",8409.71,8409.71,8409.71,8409.71,100],["2023-03-21",9071.15,9071.15,7937.26,7937.26,200],["2023-03-22",8504.2,8504.2,8504.2,8504.2,0],["2023-03-23",8504.2,8504.2,8504.2,8504.2,0],["2023-03-24",7370.31,7748.27,7370.31,7748.27,900],["2023-03-27",8315.22,8315.22,7559.29,7559.29,200],["2023-03-28",7937.26,7937.26,7937.26,7937.26,0],["2023-03-29",7937.26,7937.26,7937.26,7937.26,200],["2023-03-30",7559.29,7559.29,7559.29,7559.29,200],["2023-03-31",7370.31,8031.75,6897.85,8031.75,4400],["2023-04-03",7086.84,7748.27,7086.84,7748.27,1100],["2023-04-04",7653.78,7653.78,7653.78,7653.78,1800],["2023-04-05",7653.78,7653.78,7653.78,7653.78,0],["2023-04-06",7937.26,7937.26,7559.29,7559.29,600],["2023-04-07",7842.77,7842.77,7842.77,7842.77,0],["2023-04-10",7464.8,7653.78,7464.8,7653.78,1000],["2023-04-11",7559.29,7559.29,7559.29,7559.29,0],["2023-04-12",8031.75,8031.75,8031.75,8031.75,100],["2023-04-13",7559.29,7559.29,7559.29,7559.29,200],["2023-04-14",7842.77,7842.77,7086.84,7559.29,700],["2023-04-17",6992.34,7559.29,6708.87,7559.29,10400],["2023-04-18",7559.29,7653.78,7275.82,7464.8,9700],["2023-04-19",7559.29,7748.27,7464.8,7748.27,5200],["2023-04-20",8126.24,8126.24,7559.29,8126.24,2400],["2023-04-21",8882.17,8882.17,8126.24,8126.24,1000],["2023-04-24",9449.11,9449.11,9449.11,9449.11,100],["2023-04-25",10866.48,10866.48,8031.75,8031.75,16200],["2023-04-26",8409.71,8409.71,8409.71,8409.71,100],["2023-04-27",9638.1,9638.1,8409.71,8409.71,300],["2023-04-28",7748.27,8504.2,7559.29,7559.29,1000],["2023-05-04",8409.71,8409.71,6992.34,8126.24,1500],["2023-05-05",8220.73,8220.73,7086.84,8220.73,1100],["2023-05-08",7937.26,7937.26,7937.26,7937.26,1100],["2023-05-09",8409.71,8409.71,8409.71,8409.71,100],["2023-05-10",7464.8,7464.8,7370.31,7370.31,1600],["2023-05-11",7937.26,7937.26,7937.26,7937.26,2500],["2023-05-12",7937.26,7937.26,7937.26,7937.26,0],["2023-05-15",7937.26,8315.22,7370.31,7370.31,4100],["2023-05-16",7842.77,7842.77,7842.77,7842.77,0],["2023-05-17",7370.31,7370.31,7370.31,7370.31,1500],["2023-05-18",7370.31,7937.26,7370.31,7937.26,200],["2023-05-19",7937.26,8220.73,7937.26,8220.73,3000],["2023-05-22",8409.71,8409.71,7275.82,7653.78,11000],["2023-05-23",8031.75,8031.75,7937.26,7937.26,1600],["2023-05-24",7370.31,7464.8,7370.31,7370.31,1400],["2023-05-25",7370.31,7370.31,7370.31,7370.31,600],["2023-05-26",7842.77,7842.77,7842.77,7842.77,1000],["2023-05-29",7370.31,7370.31,7275.82,7370.31,6900],["2023-05-30",7370.31,7748.27,7370.31,7653.78,2100],["2023-05-31",8031.75,8031.75,7653.78,7653.78,200],["2023-06-01",8031.75,8031.75,7842.77,7842.77,200],["2023-06-02",7559.29,7748.27,7559.29,7559.29,14400],["2023-06-05",7653.78,7653.78,7370.31,7464.8,2500],["2023-06-06",7464.8,7464.8,7464.8,7464.8,0],["2023-06-07",7464.8,7464.8,7464.8,7464.8,0],["2023-06-08",7653.78,7653.78,7275.82,7275.82,7700],["2023-06-09",7370.31,7370.31,7370.31,7370.31,2500],["2023-06-12",8031.75,8031.75,7370.31,7370.31,1700],["2023-06-13",7559.29,7559.29,7370.31,7559.29,17000],["2023-06-14",7559.29,7653.78,7464.8,7559.29,2300],["2023-06-15",7653.78,7748.27,7653.78,7748.27,2300],["2023-06-16",7937.26,8220.73,7653.78,7653.78,400],["2023-06-19",7559.29,7842.77,7275.82,7842.77,2200],["2023-06-20",7464.8,7464.8,7464.8,7464.8,0],["2023-06-21",7559.29,8409.71,7559.29,8409.71,11400],["2023-06-22",7653.78,7842.77,7653.78,7842.77,2100],["2023-06-23",7559.29,7559.29,7559.29,7559.29,10000],["2023-06-26",8126.24,8126.24,8126.24,8126.24,100],["2023-06-27",8031.75,8315.22,8031.75,8315.22,4100],["2023-06-28",8315.22,8409.71,8031.75,8409.71,9200],["2023-06-29",8315.22,9543.61,8315.22,9354.62,18800],["2023-06-30",10394.03,10394.03,10394.03,10394.03,100],["2023-07-03",11433.43,11433.43,8882.17,9921.57,500],["2023-07-04",8409.71,9921.57,8409.71,9921.57,13900],["2023-07-05",9827.08,9827.08,8787.68,8787.68,3100],["2023-07-06",9449.11,9921.57,9449.11,9921.57,500],["2023-07-07",10394.03,10771.99,8504.2,8504.2,38600],["2023-07-10",9354.62,9354.62,9354.62,9354.62,100],["2023-07-11",8693.19,8787.68,8693.19,8693.19,5000],["2023-07-12",9260.13,9354.62,8598.69,9354.62,400],["2023-07-13",9354.62,9354.62,9354.62,9354.62,100],["2023-07-14",9260.13,9732.59,9260.13,9732.59,2200],["2023-07-17",9732.59,9732.59,9732.59,9732.59,100],["2023-07-18",9449.11,9449.11,9449.11,9449.11,500],["2023-07-19",10583.01,10583.01,9354.62,9449.11,10900],["2023-07-20",9449.11,9449.11,9449.11,9449.11,9200],["2023-07-21",9827.08,10583.01,9449.11,9449.11,500],["2023-07-24",10771.99,10771.99,10394.03,10488.52,1100],["2023-07-25",10488.52,10488.52,10488.52,10488.52,0],["2023-07-26",10488.52,10488.52,10488.52,10488.52,0],["2023-07-27",11244.45,11244.45,11244.45,11244.45,100],["2023-07-28",9732.59,9732.59,9732.59,9732.59,7700],["2023-07-31",9732.59,9732.59,9732.59,9732.59,1000],["2023-08-01",9543.61,9921.57,9543.61,9827.08,500],["2023-08-02",10677.5,10866.48,9732.59,10866.48,43300],["2023-08-03",10960.97,10960.97,10960.97,10960.97,100],["2023-08-04",10866.48,12378.34,10866.48,11811.39,22100],["2023-08-07",12756.3,12756.3,11811.39,11811.39,10100],["2023-08-08",11811.39,11811.39,11811.39,11811.39,7100],["2023-08-09",11811.39,11811.39,11811.39,11811.39,0],["2023-08-10",11716.9,11811.39,11716.9,11811.39,200],["2023-08-11",12189.36,12189.36,12189.36,12189.36,100],["2023-08-14",12189.36,12189.36,12189.36,12189.36,0],["2023-08-15",12189.36,12189.36,12189.36,12189.36,0],["2023-08-16",12189.36,12189.36,12189.36,12189.36,0],["2023-08-17",12189.36,12189.36,12189.36,12189.36,0],["2023-08-18",12189.36,12189.36,12189.36,12189.36,0],["2023-08-21",12189.36,12189.36,12189.36,12189.36,0],["2023-08-22",12189.36,12189.36,12189.36,12189.36,0],["2023-08-23",10394.03,10394.03,10394.03,10394.03,100],["2023-08-24",10394.03,10394.03,10394.03,10394.03,0],["2023-08-25",10394.03,10394.03,10394.03,10394.03,0],["2023-08-28",11905.88,11905.88,11905.88,11905.88,100],["2023-08-29",11905.88,11905.88,11905.88,11905.88,0],["2023-08-30",11338.94,11338.94,11338.94,11338.94,700],["2023-08-31",12945.29,12945.29,12945.29,12945.29,100],["2023-09-05",12945.29,12945.29,12945.29,12945.29,0],["2023-09-06",12945.29,12945.29,12945.29,12945.29,0],["2023-09-07",12945.29,12945.29,12945.29,12945.29,0],["2023-09-08",11055.46,11055.46,11055.46,11055.46,3000],["2023-09-11",11338.94,11338.94,11338.94,11338.94,100],["2023-09-12",12472.83,12472.83,12472.83,12472.83,100],["2023-09-13",12472.83,12472.83,12472.83,12472.83,0],["2023-09-14",12472.83,12472.83,12472.83,12472.83,0],["2023-09-15",12472.83,12472.83,12472.83,12472.83,0],["2023-09-18",12472.83,12472.83,12472.83,12472.83,0],["2023-09-19",12472.83,12472.83,12472.83,12472.83,0],["2023-09-20",12472.83,12472.83,12472.83,12472.83,0],["2023-09-21",12472.83,12472.83,12472.83,12472.83,0],["2023-09-22",12472.83,12472.83,12472.83,12472.83,0],["2023-09-25",12472.83,12472.83,12472.83,12472.83,0],["2023-09-26",12472.83,12472.83,12472.83,12472.83,0],["2023-09-27",12472.83,12472.83,12472.83,12472.83,0],["2023-09-28",12472.83,12472.83,12472.83,12472.83,0],["2023-09-29",12472.83,12472.83,12472.83,12472.83,0],["2023-10-02",12472.83,12472.83,12472.83,12472.83,0],["2023-10-03",12472.83,12472.83,12472.83,12472.83,0],["2023-10-04",12472.83,12472.83,12472.83,12472.83,0],["2023-10-05",12472.83,12472.83,12472.83,12472.83,0],["2023-10-06",12472.83,12472.83,12472.83,12472.83,0],["2023-10-09",12472.83,12472.83,12472.83,12472.83,0],["2023-10-10",12472.83,12472.83,12472.83,12472.83,0],["2023-10-11",12472.83,12472.83,12472.83,12472.83,0],["2023-10-12",12472.83,12472.83,12472.83,12472.83,0],["2023-10-13",10677.5,10677.5,10677.5,10677.5,300],["2023-10-16",10677.5,10677.5,10677.5,10677.5,0],["2023-10-17",10677.5,10677.5,10677.5,10677.5,0],["2023-10-18",9449.11,9449.11,9449.11,9449.11,500],["2023-10-19",9449.11,9449.11,9449.11,9449.11,0],["2023-10-20",8504.2,8504.2,8504.2,8504.2,1000],["2023-10-23",9732.59,9732.59,9732.59,9732.59,100],["2023-10-24",9732.59,9732.59,9732.59,9732.59,0],["2023-10-25",8787.68,8787.68,8504.2,8504.2,2000],["2023-10-26",8598.69,8598.69,8598.69,8598.69,0],["2023-10-27",8031.75,8031.75,8031.75,8031.75,1000],["2023-10-30",9165.64,9165.64,7842.77,7842.77,200],["2023-10-31",8031.75,8031.75,7559.29,7559.29,200],["2023-11-01",7559.29,7559.29,7086.84,7086.84,2800],["2023-11-02",7181.33,7181.33,7181.33,7181.33,100],["2023-11-03",8031.75,8220.73,8031.75,8220.73,1100],["2023-11-06",7842.77,7842.77,7842.77,7842.77,100],["2023-11-07",8315.22,8315.22,7937.26,7937.26,2000],["2023-11-08",8315.22,8315.22,8315.22,8315.22,1000],["2023-11-09",8504.2,8693.19,8220.73,8220.73,9400],["2023-11-10",8504.2,8882.17,8504.2,8882.17,5300],["2023-11-13",8598.69,8598.69,8598.69,8598.69,2000],["2023-11-14",8882.17,8882.17,8031.75,8598.69,11200],["2023-11-15",8976.66,8976.66,8976.66,8976.66,4100],["2023-11-16",8220.73,8409.71,8220.73,8409.71,1600],["2023-11-17",7748.27,8031.75,7748.27,8031.75,200],["2023-11-20",8504.2,8504.2,8504.2,8504.2,100],["2023-11-21",8126.24,8126.24,8126.24,8126.24,100],["2023-11-22",8220.73,8220.73,8220.73,8220.73,100],["2023-11-23",8504.2,8504.2,8504.2,8504.2,500],["2023-11-24",8504.2,8504.2,8504.2,8504.2,0],["2023-11-27",8121.99,8121.99,8121.99,8121.99,100],["2023-11-28",8121.99,8121.99,8121.99,8121.99,0],["2023-11-29",8121.99,8121.99,8121.99,8121.99,0],["2023-11-30",8121.99,8121.99,8121.99,8121.99,0],["2023-12-01",8121.99,8121.99,8121.99,8121.99,0],["2023-12-04",8121.99,8121.99,8121.99,8121.99,0],["2023-12-05",8599.76,8599.76,7644.23,7644.23,1100],["2023-12-06",9746.39,9746.39,8790.86,8790.86,1600],["2023-12-07",9650.84,9650.84,9650.84,9650.84,0],["2023-12-08",8599.76,8599.76,8599.76,8599.76,100],["2023-12-11",9555.28,9555.28,9077.52,9077.52,1500],["2023-12-12",8121.99,8121.99,8121.99,8121.99,100],["2023-12-13",9268.63,9268.63,9268.63,9268.63,600],["2023-12-14",8217.54,8217.54,8217.54,8217.54,100],["2023-12-15",8217.54,8217.54,8217.54,8217.54,0],["2023-12-18",8217.54,8217.54,8217.54,8217.54,0],["2023-12-19",8790.86,8790.86,8790.86,8790.86,1500],["2023-12-20",8790.86,8790.86,8790.86,8790.86,0],["2023-12-21",8790.86,8790.86,8790.86,8790.86,0],["2023-12-22",7644.23,8886.41,7644.23,8886.41,200],["2023-12-25",8313.1,8313.1,8313.1,8313.1,0],["2023-12-26",8313.1,8313.1,8313.1,8313.1,0],["2023-12-27",8313.1,8313.1,8313.1,8313.1,0],["2023-12-28",8886.41,8886.41,8886.41,8886.41,100],["2023-12-29",9841.94,9841.94,9841.94,9841.94,100],["2024-01-02",9841.94,9841.94,9841.94,9841.94,0],["2024-01-03",10893.02,10893.02,10893.02,10893.02,100],["2024-01-04",12421.87,12421.87,9555.28,9555.28,2300],["2024-01-05",9650.84,9650.84,9650.84,9650.84,0],["2024-01-08",9650.84,9650.84,9650.84,9650.84,500],["2024-01-09",9555.28,9555.28,9555.28,9555.28,200],["2024-01-10",9555.28,9555.28,9555.28,9555.28,0],["2024-01-11",9555.28,9555.28,9555.28,9555.28,0],["2024-01-12",9555.28,9555.28,9555.28,9555.28,0],["2024-01-15",9555.28,9746.39,9555.28,9555.28,2200],["2024-01-16",10988.58,10988.58,10988.58,10988.58,100],["2024-01-17",9364.18,9364.18,9364.18,9364.18,1000],["2024-01-18",9364.18,9364.18,9364.18,9364.18,0],["2024-01-19",9364.18,9364.18,9364.18,9364.18,0],["2024-01-22",9364.18,9364.18,9364.18,9364.18,0],["2024-01-23",9364.18,9364.18,9364.18,9364.18,0],["2024-01-24",10033.05,10033.05,9555.28,9555.28,1100],["2024-01-25",9555.28,9555.28,9555.28,9555.28,0],["2024-01-26",9841.94,9841.94,9841.94,9841.94,100],["2024-01-29",9555.28,9555.28,9555.28,9555.28,1000],["2024-01-30",9555.28,9555.28,9555.28,9555.28,0],["2024-01-31",9555.28,9555.28,9077.52,9077.52,200],["2024-02-01",9555.28,9555.28,9555.28,9555.28,1000],["2024-02-02",9555.28,9555.28,9555.28,9555.28,0],["2024-02-05",9555.28,9555.28,9555.28,9555.28,800],["2024-02-06",9555.28,9555.28,9555.28,9555.28,0],["2024-02-07",8790.86,8790.86,8790.86,8790.86,3100],["2024-02-15",8790.86,8790.86,8790.86,8790.86,0],["2024-02-16",8790.86,8790.86,8790.86,8790.86,2000],["2024-02-19",9746.39,9746.39,8886.41,8886.41,500],["2024-02-20",10033.05,10033.05,10033.05,10033.05,100],["2024-02-21",10033.05,10033.05,10033.05,10033.05,0],["2024-02-22",8790.86,9459.73,8599.76,9459.73,6300],["2024-02-23",9459.73,9459.73,9459.73,9459.73,100],["2024-02-26",9937.5,9937.5,9937.5,9937.5,100],["2024-02-27",8886.41,9077.52,8790.86,9077.52,8400],["2024-02-28",9459.73,9555.28,9459.73,9555.28,2000],["2024-02-29",10893.02,10893.02,10893.02,10893.02,200],["2024-03-01",9268.63,9268.63,9268.63,9268.63,10700],["2024-03-04",10415.26,10415.26,10415.26,10415.26,100],["2024-03-05",8886.41,8886.41,8886.41,8886.41,4000],["2024-03-06",9459.73,9459.73,9459.73,9459.73,100],["2024-03-07",10701.92,10701.92,9459.73,9459.73,300],["2024-03-08",10319.71,10319.71,10319.71,10319.71,0],["2024-03-11",10319.71,10319.71,10319.71,10319.71,0],["2024-03-12",8790.86,10128.6,8790.86,10128.6,200],["2024-03-13",10415.26,10415.26,10415.26,10415.26,100],["2024-03-14",8886.41,8886.41,8886.41,8886.41,5900],["2024-03-15",9937.5,9937.5,9937.5,9937.5,100],["2024-03-18",10415.26,10415.26,9937.5,9937.5,600],["2024-03-19",10224.15,10224.15,10224.15,10224.15,0],["2024-03-20",10224.15,10224.15,10224.15,10224.15,0],["2024-03-21",10224.15,10224.15,10224.15,10224.15,0],["2024-03-22",10224.15,10224.15,10224.15,10224.15,0],["2024-03-25",10224.15,10224.15,10224.15,10224.15,0],["2024-03-26",8695.31,8695.31,8695.31,8695.31,200],["2024-03-27",8695.31,8695.31,8695.31,8695.31,0],["2024-03-28",9268.63,9459.73,9173.07,9459.73,800],["2024-03-29",10224.15,10224.15,10224.15,10224.15,100],["2024-04-01",10224.15,10224.15,10224.15,10224.15,0],["2024-04-02",10224.15,10224.15,10224.15,10224.15,0],["2024-04-03",10224.15,10224.15,10224.15,10224.15,0],["2024-04-04",10224.15,10224.15,10224.15,10224.15,0],["2024-04-05",8695.31,8695.31,8695.31,8695.31,100],["2024-04-08",8695.31,8695.31,8695.31,8695.31,0],["2024-04-09",8695.31,8695.31,8695.31,8695.31,0],["2024-04-10",8695.31,8695.31,8695.31,8695.31,0],["2024-04-11",8695.31,8695.31,8695.31,8695.31,0],["2024-04-12",8695.31,8695.31,8695.31,8695.31,0],["2024-04-15",9746.39,9746.39,9746.39,9746.39,100],["2024-04-16",9746.39,9746.39,9746.39,9746.39,0],["2024-04-17",9459.73,9459.73,9459.73,9459.73,200],["2024-04-19",9459.73,9459.73,9459.73,9459.73,0],["2024-04-22",9459.73,9459.73,9459.73,9459.73,0],["2024-04-23",9459.73,9459.73,9459.73,9459.73,0],["2024-04-24",9459.73,9459.73,9459.73,9459.73,0],["2024-04-25",9459.73,9459.73,9459.73,9459.73,0],["2024-04-26",9459.73,9459.73,9459.73,9459.73,0],["2024-05-02",10415.26,10415.26,10415.26,10415.26,100],["2024-05-03",10415.26,10415.26,10415.26,10415.26,0],["2024-05-06",8886.41,8886.41,8886.41,8886.41,100],["2024-05-07",8981.97,8981.97,8981.97,8981.97,900],["2024-05-08",8981.97,8981.97,8981.97,8981.97,0],["2024-05-09",8981.97,8981.97,8981.97,8981.97,0],["2024-05-10",8981.97,8981.97,8981.97,8981.97,0],["2024-05-13",8981.97,8981.97,8981.97,8981.97,0],["2024-05-14",9937.5,9937.5,9937.5,9937.5,100],["2024-05-15",9937.5,9937.5,9937.5,9937.5,0],["2024-05-16",9937.5,9937.5,9937.5,9937.5,0],["2024-05-17",9937.5,9937.5,9937.5,9937.5,0],["2024-05-20",9937.5,9937.5,9937.5,9937.5,0],["2024-05-21",9937.5,9937.5,9937.5,9937.5,0],["2024-05-22",9937.5,9937.5,9937.5,9937.5,0],["2024-05-23",8599.76,8599.76,8599.76,8599.76,1000],["2024-05-24",8599.76,8599.76,8599.76,8599.76,0],["2024-05-27",8599.76,8599.76,8599.76,8599.76,0],["2024-05-28",9555.28,9555.28,9555.28,9555.28,100],["2024-05-29",9555.28,9555.28,9555.28,9555.28,700],["2024-05-30",9746.39,9746.39,9746.39,9746.39,100],["2024-05-31",9746.39,10415.26,9746.39,10415.26,500],["2024-06-03",9077.52,9077.52,9077.52,9077.52,500],["2024-06-04",9077.52,9077.52,9077.52,9077.52,0],["2024-06-05",9077.52,9077.52,9077.52,9077.52,0],["2024-06-06",9937.5,9937.5,9077.52,9077.52,200],["2024-06-07",9555.28,9555.28,9555.28,9555.28,0],["2024-06-10",9555.28,9555.28,9555.28,9555.28,0],["2024-06-11",9555.28,9555.28,9555.28,9555.28,0],["2024-06-12",10033.05,10033.05,10033.05,10033.05,5300],["2024-06-13",10033.05,10033.05,10033.05,10033.05,0],["2024-06-14",10033.05,10033.05,10033.05,10033.05,0],["2024-06-17",9650.84,11466.34,9650.84,10701.92,8400],["2024-06-18",10988.58,12230.76,10988.58,11466.34,7300],["2024-06-19",12039.66,12039.66,12039.66,12039.66,100],["2024-06-20",12039.66,13759.61,12039.66,13759.61,78300],["2024-06-21",15670.67,15670.67,14906.24,15575.11,107800],["2024-06-24",16721.75,16721.75,13186.29,13186.29,35000],["2024-06-25",12326.32,13855.16,11944.11,11944.11,71300],["2024-06-26",10988.58,14046.27,10988.58,13377.4,52400],["2024-06-27",13855.16,14237.37,12421.87,12899.63,54200],["2024-06-28",14619.59,14619.59,11944.11,12421.87,114800],["2024-07-01",13950.72,13950.72,12899.63,12899.63,1500],["2024-07-02",15097.35,15097.35,11753.0,12326.32,12100],["2024-07-03",13855.16,13855.16,11657.45,12326.32,20700],["2024-07-04",13472.95,13472.95,12135.21,12899.63,26400],["2024-07-05",13855.16,13855.16,11944.11,12421.87,28800],["2024-07-08",13855.16,13855.16,11657.45,12230.76,14700],["2024-07-09",12230.76,13090.74,11848.55,12039.66,5100],["2024-07-10",11657.45,13855.16,11657.45,13759.61,41000],["2024-07-11",13855.16,13855.16,12612.98,13090.74,68200],["2024-07-12",14619.59,15192.9,13472.95,14332.93,27100],["2024-07-15",16243.98,16243.98,12899.63,14237.37,27400],["2024-07-16",13855.16,13855.16,12612.98,13664.06,23400],["2024-07-17",14332.93,14332.93,14046.27,14046.27,1300],["2024-07-18",14046.27,14046.27,12326.32,13281.85,8400],["2024-07-19",15288.46,15288.46,13186.29,13186.29,3600],["2024-07-22",14619.59,14619.59,11753.0,13186.29,35700],["2024-07-23",13855.16,13855.16,13186.29,13281.85,4800],["2024-07-24",15097.35,15097.35,12612.98,13759.61,2300],["2024-07-25",13472.95,13472.95,11753.0,13281.85,2300],["2024-07-26",13090.74,13472.95,13090.74,13472.95,200],["2024-07-29",14810.69,14810.69,12421.87,12421.87,5400],["2024-07-30",13759.61,13759.61,11657.45,13377.4,5800],["2024-07-31",13759.61,14237.37,12135.21,12995.19,6100],["2024-08-01",13090.74,13090.74,11466.34,12804.08,22600],["2024-08-02",13377.4,13377.4,11753.0,12899.63,1200],["2024-08-05",13664.06,13664.06,12708.53,12708.53,2900],["2024-08-06",12899.63,13281.85,11466.34,11466.34,3000],["2024-08-07",12899.63,12899.63,11944.11,12708.53,10000],["2024-08-08",13568.5,13568.5,13568.5,13568.5,100],["2024-08-09",13568.5,13568.5,13568.5,13568.5,0],["2024-08-12",13472.95,13472.95,11753.0,12899.63,4300],["2024-08-13",12899.63,12899.63,11657.45,12612.98,2200],["2024-08-14",13950.72,13950.72,13950.72,13950.72,100],["2024-08-15",12039.66,12421.87,11944.11,12421.87,6400],["2024-08-16",11753.0,12612.98,11753.0,12612.98,1100],["2024-08-19",13472.95,13472.95,13472.95,13472.95,100],["2024-08-20",13281.85,13281.85,11753.0,12421.87,9700],["2024-08-21",12899.63,12899.63,11944.11,11944.11,5700],["2024-08-22",12899.63,12899.63,11466.34,12326.32,9800],["2024-08-23",13281.85,13281.85,12039.66,12421.87,4700],["2024-08-26",12899.63,12899.63,12804.08,12804.08,1200],["2024-08-27",12804.08,12804.08,12804.08,12804.08,100],["2024-08-28",11657.45,12804.08,11657.45,12612.98,2300],["2024-08-29",12899.63,13090.74,12899.63,13090.74,600],["2024-08-30",13090.74,13090.74,13090.74,13090.74,0],["2024-09-04",13090.74,13090.74,13090.74,13090.74,0],["2024-09-05",13090.74,13090.74,13090.74,13090.74,0],["2024-09-06",11466.34,12517.42,11466.34,12517.42,3700],["2024-09-09",12517.42,13281.85,12517.42,13281.85,900],["2024-09-10",11466.34,13281.85,11275.24,13090.74,6200],["2024-09-11",13090.74,13090.74,12995.19,12995.19,600],["2024-09-12",12899.63,12899.63,11370.79,12804.08,400],["2024-09-13",12517.42,12517.42,12517.42,12517.42,0],["2024-09-16",12517.42,12517.42,12517.42,12517.42,0],["2024-09-17",11561.89,12230.76,11275.24,12230.76,3000],["2024-09-18",12135.21,13664.06,12135.21,13664.06,2100],["2024-09-19",15097.35,15097.35,11561.89,11561.89,700],["2024-09-20",12039.66,12899.63,12039.66,12899.63,1200],["2024-09-23",14619.59,14619.59,14619.59,14619.59,100],["2024-09-24",16243.98,16243.98,16243.98,16243.98,100],["2024-09-25",16243.98,16243.98,16243.98,16243.98,100],["2024-09-26",13855.16,13855.16,13855.16,13855.16,500],["2024-09-27",11848.55,13377.4,11848.55,12708.53,14000],["2024-09-30",14046.27,14046.27,14046.27,14046.27,100],["2024-10-01",14046.27,14046.27,14046.27,14046.27,0],["2024-10-02",14046.27,14046.27,14046.27,14046.27,100],["2024-10-03",12135.21,12135.21,11944.11,11944.11,3500],["2024-10-04",12899.63,12899.63,11944.11,12421.87,1600],["2024-10-07",12421.87,12421.87,12421.87,12421.87,0],["2024-10-08",13281.85,13281.85,11275.24,12708.53,2500],["2024-10-09",12421.87,12421.87,12135.21,12135.21,600],["2024-10-10",12899.63,12899.63,12708.53,12708.53,1300],["2024-10-11",12708.53,12708.53,12708.53,12708.53,0],["2024-10-14",12612.98,12612.98,11466.34,11561.89,3300],["2024-10-15",12039.66,12039.66,12039.66,12039.66,100],["2024-10-16",12039.66,12708.53,12039.66,12708.53,900],["2024-10-17",12421.87,12421.87,12421.87,12421.87,100],["2024-10-18",12421.87,12421.87,12421.87,12421.87,100],["2024-10-21",12421.87,12421.87,12421.87,12421.87,0],["2024-10-22",12421.87,12421.87,12421.87,12421.87,0],["2024-10-23",12421.87,12421.87,12421.87,12421.87,0],["2024-10-24",14141.82,14141.82,11275.24,11370.79,4300],["2024-10-25",12326.32,12326.32,12326.32,12326.32,100],["2024-10-28",11466.34,11944.11,11466.34,11944.11,400],["2024-10-29",13090.74,13090.74,11561.89,11561.89,1000],["2024-10-30",11753.0,11753.0,11753.0,11753.0,0],["2024-10-31",11466.34,12230.76,11466.34,12230.76,4300],["2024-11-01",12230.76,12230.76,11275.24,12135.21,2100],["2024-11-04",12135.21,13186.29,12135.21,13186.29,1000],["2024-11-05",14906.24,14906.24,12899.63,12995.19,2400],["2024-11-06",14332.93,14332.93,14332.93,14332.93,100],["2024-11-07",14332.93,14332.93,12230.76,12804.08,2800],["2024-11-08",14906.24,14906.24,11944.11,12899.63,1700],["2024-11-11",12804.08,12804.08,12804.08,12804.08,100],["2024-11-12",12804.08,14332.93,12230.76,13377.4,10500],["2024-11-13",14332.93,14332.93,12421.87,12899.63,30400],["2024-11-14",14046.27,14046.27,13950.72,14046.27,300],["2024-11-15",14332.93,14332.93,14332.93,14332.93,100],["2024-11-18",14332.93,14332.93,14332.93,14332.93,100],["2024-11-19",12762.2,14136.59,12762.2,13842.07,1800],["2024-11-20",13743.9,14529.27,13743.9,14529.27,1200],["2024-11-21",14332.93,14332.93,14332.93,14332.93,0],["2024-11-22",14431.1,14431.1,14431.1,14431.1,100],["2024-11-25",12762.2,14332.93,12467.68,13547.56,3500],["2024-11-26",13645.73,13645.73,12369.51,13351.22,1200],["2024-11-27",13645.73,13645.73,13645.73,13645.73,500],["2024-11-28",13645.73,13645.73,13645.73,13645.73,0],["2024-11-29",12369.51,13645.73,12369.51,13547.56,4100],["2024-12-02",13743.9,14431.1,12565.85,13449.39,6700],["2024-12-03",14136.59,14136.59,14136.59,14136.59,500],["2024-12-04",14332.93,14332.93,14332.93,14332.93,100],["2024-12-05",14332.93,14332.93,14332.93,14332.93,0],["2024-12-06",16394.51,16394.51,14332.93,14332.93,600],["2024-12-09",14725.61,15707.32,13743.9,13743.9,3300],["2024-12-10",15020.12,15020.12,15020.12,15020.12,0],["2024-12-11",13154.88,14823.78,13056.71,14725.61,6400],["2024-12-12",15020.12,15020.12,12958.54,14725.61,13400],["2024-12-13",16100.0,16100.0,16100.0,16100.0,100],["2024-12-16",16100.0,16100.0,16100.0,16100.0,100],["2024-12-17",18357.93,18357.93,18357.93,18357.93,100],["2024-12-18",19634.15,19634.15,18357.93,18357.93,200],["2024-12-19",19339.63,19339.63,19339.63,19339.63,100],["2024-12-20",22088.41,22088.41,16492.68,16492.68,300],["2024-12-23",15609.15,15609.15,15609.15,15609.15,1400],["2024-12-24",17670.73,17670.73,13449.39,14627.44,4400],["2024-12-25",14529.27,15707.32,14332.93,15216.46,14600],["2024-12-26",16787.2,16787.2,14921.95,16001.83,6400],["2024-12-27",16689.02,16689.02,16492.68,16492.68,600],["2024-12-30",17278.05,17278.05,14234.76,16394.51,1100],["2024-12-31",16394.51,16394.51,16394.51,16394.51,1100],["2025-01-02",16689.02,16689.02,16689.02,16689.02,100],["2025-01-03",16689.02,16689.02,16689.02,16689.02,0],["2025-01-06",16689.02,16689.02,14332.93,14332.93,600],["2025-01-07",15510.98,16689.02,14823.78,16492.68,1800],["2025-01-08",14921.95,16001.83,14921.95,15412.8,1000],["2025-01-09",15707.32,16296.34,15707.32,16296.34,200],["2025-01-10",14332.93,15020.12,14332.93,15020.12,2500],["2025-01-13",15609.15,15609.15,15609.15,15609.15,100],["2025-01-14",15903.66,15903.66,15903.66,15903.66,500],["2025-01-15",14332.93,15118.29,14332.93,15118.29,300],["2025-01-16",15118.29,15118.29,13253.05,13743.9,6000],["2025-01-17",15216.46,15216.46,15216.46,15216.46,100],["2025-01-20",15216.46,15216.46,15216.46,15216.46,0],["2025-01-21",15216.46,15216.46,15216.46,15216.46,0],["2025-01-22",15216.46,15216.46,15216.46,15216.46,0],["2025-01-23",15216.46,15216.46,15216.46,15216.46,0],["2025-01-24",13056.71,14823.78,13056.71,14823.78,1700],["2025-02-03",15707.32,15707.32,14136.59,15216.46,24500],["2025-02-04",15707.32,16492.68,14921.95,15903.66,18000],["2025-02-05",15216.46,16492.68,15216.46,15510.98,7100],["2025-02-06",15707.32,18063.41,15707.32,17670.73,42000],["2025-02-07",19634.15,19634.15,16885.37,17572.56,10300],["2025-02-10",17670.73,18161.59,15707.32,17670.73,30000],["2025-02-11",18063.41,18063.41,15510.98,15510.98,5100],["2025-02-12",18259.76,18259.76,15510.98,16394.51,5600],["2025-02-13",17081.71,17081.71,15609.15,15903.66,7700],["2025-02-14",16885.37,17867.07,15707.32,16590.85,10400],["2025-02-17",17278.05,17278.05,15707.32,16198.17,21500],["2025-02-18",16100.0,17670.73,16100.0,17670.73,16000],["2025-02-19",17670.73,18652.44,17670.73,18652.44,68800],["2025-02-20",21303.05,21303.05,19634.15,21106.71,61100],["2025-02-21",21106.71,21106.71,18554.27,19045.12,59000],["2025-02-24",20026.83,20026.83,18259.76,18946.95,21800],["2025-02-25",19634.15,21303.05,18946.95,19634.15,33900],["2025-02-26",21106.71,21106.71,19634.15,20615.85,52400],["2025-02-27",20517.68,21303.05,19634.15,21303.05,32300],["2025-02-28",21401.22,23757.32,21401.22,21597.56,46600],["2025-03-03",25524.39,25524.39,20714.02,22382.93,14100],["2025-03-04",21401.22,22579.27,19634.15,20615.85,20800],["2025-03-05",20615.85,21106.71,19634.15,19634.15,23100],["2025-03-06",22579.27,22579.27,16885.37,18946.95,69000],["2025-03-07",19535.98,19634.15,18946.95,19634.15,15300],["2025-03-10",21499.39,21499.39,18946.95,19830.49,20800],["2025-03-11",19830.49,19830.49,18652.44,18946.95,35200],["2025-03-12",20125.0,20125.0,17965.24,18652.44,9800],["2025-03-13",19535.98,19535.98,17965.24,18946.95,5300],["2025-03-14",19437.8,19634.15,17867.07,18848.78,8300],["2025-03-17",21597.56,21597.56,17670.73,18652.44,23200],["2025-03-18",18848.78,18848.78,17179.88,17670.73,18900],["2025-03-19",17670.73,17965.24,17179.88,17278.05,20200],["2025-03-20",18063.41,18456.1,17376.22,17670.73,9400],["2025-03-21",18456.1,19045.12,17572.56,18652.44,5700],["2025-03-24",18554.27,18554.27,17670.73,17867.07,7700],["2025-03-25",18259.76,18259.76,18063.41,18063.41,200],["2025-03-26",18063.41,18946.95,17670.73,17670.73,7600],["2025-03-27",18456.1,18456.1,17670.73,17768.9,2300],["2025-03-28",18554.27,19241.46,17965.24,19241.46,12900],["2025-03-31",18946.95,18946.95,17867.07,18652.44,4900],["2025-04-01",18946.95,20615.85,18456.1,18456.1,6100],["2025-04-02",19339.63,19339.63,19339.63,19339.63,0],["2025-04-03",21990.24,21990.24,16492.68,17376.22,18800],["2025-04-04",17572.56,17572.56,17572.56,17572.56,500],["2025-04-08",20026.83,20026.83,15020.12,15020.12,24700],["2025-04-09",16492.68,16492.68,14725.61,15216.46,10600],["2025-04-10",17376.22,17376.22,15216.46,16394.51,36500],["2025-04-11",16296.34,16296.34,15314.63,16198.17,22700],["2025-04-14",16983.54,16983.54,15118.29,15805.49,61000],["2025-04-15",15707.32,15707.32,15707.32,15707.32,1100],["2025-04-16",15216.46,15314.63,14431.1,15314.63,3700],["2025-04-17",15020.12,15020.12,15020.12,15020.12,1400],["2025-04-18",15118.29,15707.32,15118.29,15707.32,6300],["2025-04-21",15707.32,15707.32,15707.32,15707.32,100],["2025-04-22",14725.61,15118.29,14725.61,15118.29,10200],["2025-04-23",15707.32,16394.51,15707.32,15707.32,17800],["2025-04-24",16590.85,16590.85,16590.85,16590.85,400],["2025-04-25",16394.51,16394.51,16394.51,16394.51,100],["2025-04-28",17179.88,18652.44,17179.88,18652.44,300],["2025-04-29",18161.59,18554.27,15903.66,17179.88,3000],["2025-05-05",16492.68,16492.68,16492.68,16492.68,400],["2025-05-06",16689.02,16689.02,16590.85,16590.85,900],["2025-05-07",16590.85,18456.1,15216.46,16198.17,2400],["2025-05-08",16492.68,16492.68,15805.49,16100.0,3000],["2025-05-09",16198.17,16198.17,16198.17,16198.17,9600],["2025-05-12",16296.34,18456.1,15707.32,16689.02,10000],["2025-05-13",16689.02,18456.1,16198.17,16689.02,8000],["2025-05-14",16787.2,17572.56,16296.34,16296.34,5300],["2025-05-15",16296.34,16296.34,16100.0,16198.17,6500],["2025-05-16",16198.17,16983.54,16001.83,16492.68,11100],["2025-05-19",17376.22,17376.22,16296.34,16689.02,1100],["2025-05-20",17081.71,17081.71,16100.0,16394.51,2300],["2025-05-21",15903.66,16198.17,15707.32,15707.32,3700],["2025-05-22",16394.51,16394.51,16198.17,16394.51,3900],["2025-05-23",16001.83,16198.17,16001.83,16001.83,2400],["2025-05-26",16100.0,16100.0,16100.0,16100.0,1000],["2025-05-27",16100.0,16296.34,15707.32,16296.34,4400],["2025-05-28",16689.02,17670.73,16198.17,17179.88,2200],["2025-05-29",16296.34,17278.05,16296.34,17179.88,11000],["2025-05-30",16983.54,17081.71,16983.54,16983.54,2500],["2025-06-02",17081.71,18456.1,17081.71,17572.56,7100],["2025-06-03",18161.59,18161.59,16983.54,17670.73,5900],["2025-06-04",16983.54,16983.54,16885.37,16885.37,3900],["2025-06-05",17376.22,17376.22,16689.02,16689.02,3100],["2025-06-06",16689.02,16689.02,16689.02,16689.02,1000],["2025-06-09",16689.02,17670.73,16492.68,16492.68,6200],["2025-06-10",17474.39,17474.39,17474.39,17474.39,200],["2025-06-11",17474.39,17474.39,17474.39,17474.39,2000],["2025-06-12",16885.37,16885.37,16885.37,16885.37,100],["2025-06-13",17081.71,17081.71,16492.68,16492.68,2000],["2025-06-16",17278.05,17278.05,16492.68,16492.68,1300],["2025-06-17",16689.02,17278.05,16689.02,16689.02,12000],["2025-06-18",17376.22,17376.22,17376.22,17376.22,100],["2025-06-19",16689.02,16885.37,16492.68,16492.68,4800],["2025-06-20",16885.37,16885.37,16492.68,16590.85,12500],["2025-06-23",17081.71,17081.71,16296.34,16296.34,1100],["2025-06-24",16983.54,16983.54,16590.85,16689.02,1300],["2025-06-25",16590.85,16689.02,16590.85,16689.02,900],["2025-06-26",17081.71,17081.71,17081.71,17081.71,200],["2025-06-27",17081.71,17081.71,17081.71,17081.71,0],["2025-06-30",17081.71,17081.71,17081.71,17081.71,0],["2025-07-01",17081.71,17081.71,17081.71,17081.71,0],["2025-07-02",16689.02,16885.37,16689.02,16885.37,1800],["2025-07-03",16787.2,16787.2,16787.2,16787.2,0],["2025-07-04",16983.54,16983.54,16983.54,16983.54,500],["2025-07-07",16983.54,16983.54,16983.54,16983.54,1500],["2025-07-08",16885.37,16885.37,16885.37,16885.37,1000],["2025-07-09",16885.37,16885.37,16885.37,16885.37,200],["2025-07-10",17081.71,17081.71,17081.71,17081.71,1000],["2025-07-11",17081.71,17081.71,17081.71,17081.71,0],["2025-07-14",17081.71,17081.71,16492.68,16983.54,8000],["2025-07-15",17670.73,18259.76,16590.85,16590.85,1900],["2025-07-16",18063.41,19045.12,16492.68,18063.41,6100],["2025-07-17",18161.59,18456.1,16983.54,18259.76,900],["2025-07-18",16689.02,18063.41,16689.02,17965.24,2600],["2025-07-21",18063.41,18357.93,18063.41,18357.93,700],["2025-07-22",18259.76,18357.93,16885.37,18063.41,1800],["2025-07-23",18161.59,18161.59,18161.59,18161.59,0],["2025-07-24",18063.41,18063.41,18063.41,18063.41,100],["2025-07-25",18063.41,18063.41,16492.68,17474.39,14700],["2025-07-28",17965.24,19045.12,16689.02,17179.88,2500],["2025-07-29",17670.73,17670.73,17376.22,17376.22,2000],["2025-07-30",16689.02,16689.02,16492.68,16689.02,18200],["2025-07-31",16394.51,17179.88,16296.34,17179.88,35900],["2025-08-01",17179.88,17278.05,17179.88,17278.05,1100],["2025-08-04",16492.68,17179.88,16492.68,16492.68,36000],["2025-08-05",17474.39,17474.39,16001.83,16001.83,39900],["2025-08-06",16983.54,16983.54,16787.2,16787.2,200],["2025-08-07",16885.37,16885.37,16885.37,16885.37,0],["2025-08-08",16198.17,17768.9,16001.83,17768.9,33000],["2025-08-11",17768.9,17768.9,17768.9,17768.9,500],["2025-08-12",16296.34,16983.54,16296.34,16983.54,400],["2025-08-13",18161.59,18161.59,18161.59,18161.59,500],["2025-08-14",18161.59,18161.59,16885.37,16885.37,400],["2025-08-15",15805.49,16296.34,15510.98,16296.34,2800],["2025-08-18",17572.56,17572.56,15805.49,15805.49,800],["2025-08-19",15805.49,16590.85,15118.29,15314.63,35400],["2025-08-20",17278.05,17278.05,15216.46,15707.32,500],["2025-08-21",15314.63,15903.66,15314.63,15707.32,7600],["2025-08-22",17965.24,17965.24,15216.46,15707.32,1000],["2025-08-25",15707.32,16001.83,15412.8,16001.83,17500],["2025-08-26",16198.17,16198.17,16198.17,16198.17,200],["2025-08-27",15118.29,16001.83,15118.29,15314.63,500],["2025-08-28",16492.68,16492.68,16492.68,16492.68,300],["2025-08-29",16492.68,16492.68,16492.68,16492.68,0],["2025-09-03",16492.68,16492.68,16492.68,16492.68,0],["2025-09-04",16394.51,16492.68,16394.51,16492.68,3100],["2025-09-05",16689.02,17670.73,15707.32,17081.71,2800],["2025-09-08",17572.56,17572.56,15707.32,15707.32,1600],["2025-09-09",17474.39,17474.39,15707.32,17179.88,800],["2025-09-10",17179.88,17670.73,15314.63,17179.88,1400],["2025-09-11",17179.88,17670.73,17179.88,17474.39,13700],["2025-09-12",17474.39,17474.39,17474.39,17474.39,0],["2025-09-15",17474.39,17474.39,17474.39,17474.39,0],["2025-09-16",16885.37,16885.37,16885.37,16885.37,2700],["2025-09-17",15903.66,16689.02,15805.49,16689.02,4100],["2025-09-18",17572.56,17572.56,15903.66,17081.71,800],["2025-09-19",16689.02,16689.02,16100.0,16100.0,3300],["2025-09-22",15707.32,16198.17,15707.32,16198.17,2100],["2025-09-23",16198.17,16198.17,16198.17,16198.17,0],["2025-09-24",16100.0,16100.0,16100.0,16100.0,100],["2025-09-25",16100.0,16100.0,16100.0,16100.0,0],["2025-09-26",16000.0,16000.0,16000.0,16000.0,100],["2025-09-29",15500.0,17800.0,15500.0,17800.0,4600],["2025-09-30",17400.0,17400.0,15500.0,16700.0,4800],["2025-10-01",16700.0,17600.0,16700.0,17600.0,300],["2025-10-02",16700.0,17100.0,16700.0,17100.0,800],["2025-10-03",15800.0,16900.0,15800.0,16000.0,1800],["2025-10-06",16100.0,16700.0,16100.0,16700.0,900],["2025-10-07",16300.0,17300.0,16100.0,16500.0,9000],["2025-10-08",16700.0,16900.0,16100.0,16900.0,2400],["2025-10-09",16100.0,16600.0,16100.0,16400.0,6400],["2025-10-10",16100.0,16400.0,15200.0,16400.0,1300],["2025-10-13",16900.0,16900.0,16900.0,16900.0,500],["2025-10-14",16900.0,16900.0,16900.0,16900.0,0],["2025-10-15",16900.0,16900.0,16900.0,16900.0,0],["2025-10-16",16900.0,16900.0,16900.0,16900.0,0],["2025-10-17",15200.0,15800.0,15200.0,15800.0,3200],["2025-10-20",16000.0,16700.0,15000.0,15000.0,500],["2025-10-21",15500.0,16700.0,14900.0,15000.0,15800],["2025-10-22",15500.0,15500.0,15500.0,15500.0,100],["2025-10-23",15500.0,16700.0,15500.0,16700.0,300],["2025-10-24",15800.0,16600.0,15800.0,16600.0,500],["2025-10-27",16400.0,16400.0,16400.0,16400.0,0],["2025-10-28",16400.0,16400.0,16400.0,16400.0,0],["2025-10-29",16400.0,16400.0,16400.0,16400.0,0],["2025-10-30",16400.0,17300.0,16000.0,16400.0,16800],["2025-10-31",18500.0,18500.0,18500.0,18500.0,100],["2025-11-03",18500.0,18500.0,18500.0,18500.0,100],["2025-11-04",16000.0,17900.0,15800.0,16500.0,18700],["2025-11-05",16500.0,16500.0,16000.0,16000.0,600],["2025-11-06",18000.0,18000.0,16000.0,16000.0,7500],["2025-11-07",16500.0,16500.0,16000.0,16000.0,5200],["2025-11-10",16400.0,16400.0,16000.0,16000.0,600],["2025-11-11",16100.0,16100.0,16100.0,16100.0,0],["2025-11-12",16000.0,16400.0,16000.0,16400.0,1100],["2025-11-13",16500.0,16500.0,16000.0,16400.0,6000],["2025-11-14",17800.0,17800.0,17700.0,17700.0,400],["2025-11-17",16000.0,16300.0,16000.0,16300.0,600],["2025-11-18",16000.0,16000.0,16000.0,16000.0,100],["2025-11-19",16300.0,16900.0,15600.0,16900.0,4200],["2025-11-20",17500.0,17500.0,17500.0,17500.0,300],["2025-11-21",17500.0,17500.0,17500.0,17500.0,0],["2025-11-24",15500.0,16000.0,15500.0,16000.0,9100],["2025-11-25",16900.0,16900.0,16300.0,16300.0,3100],["2025-11-26",16500.0,16500.0,16500.0,16500.0,0],["2025-11-27",16500.0,16500.0,16500.0,16500.0,0],["2025-11-28",16500.0,16500.0,16500.0,16500.0,0],["2025-12-01",15000.0,16000.0,15000.0,15900.0,10400],["2025-12-02",16000.0,16000.0,15100.0,16000.0,3800],["2025-12-03",15900.0,15900.0,15900.0,15900.0,500],["2025-12-04",16000.0,16000.0,16000.0,16000.0,1000],["2025-12-05",16500.0,17200.0,16000.0,17200.0,1100],["2025-12-08",16400.0,16900.0,16400.0,16900.0,500],["2025-12-09",17500.0,18800.0,16800.0,17000.0,7100],["2025-12-10",17000.0,17000.0,17000.0,17000.0,0],["2025-12-11",17000.0,17000.0,17000.0,17000.0,0],["2025-12-12",15200.0,15200.0,15100.0,15200.0,6200],["2025-12-15",16100.0,16200.0,16100.0,16200.0,700],["2025-12-16",16500.0,16500.0,15600.0,16200.0,1700],["2025-12-17",17000.0,17000.0,17000.0,17000.0,100],["2025-12-18",17000.0,17000.0,17000.0,17000.0,0],["2025-12-19",15200.0,15800.0,15200.0,15800.0,6400],["2025-12-22",15900.0,15900.0,15900.0,15900.0,3300],["2025-12-23",16300.0,16300.0,16300.0,16300.0,100],["2025-12-24",15200.0,16000.0,15000.0,16000.0,5700],["2025-12-25",15700.0,15700.0,15700.0,15700.0,300],["2025-12-26",16000.0,16000.0,16000.0,16000.0,100],["2025-12-29",15000.0,15000.0,15000.0,15000.0,200],["2025-12-30",15900.0,15900.0,15900.0,15900.0,100],["2025-12-31",15700.0,15900.0,15700.0,15900.0,4000],["2026-01-05",15900.0,15900.0,15900.0,15900.0,6000],["2026-01-06",15900.0,17800.0,15900.0,15900.0,2500],["2026-01-07",16000.0,16900.0,15500.0,16900.0,3800],["2026-01-08",16900.0,16900.0,16000.0,16000.0,700],["2026-01-09",17900.0,17900.0,16100.0,16100.0,1300],["2026-01-12",19600.0,19600.0,16900.0,17000.0,61400],["2026-01-13",17600.0,17600.0,16600.0,16600.0,8600],["2026-01-14",19000.0,19000.0,16100.0,17000.0,38100],["2026-01-15",17500.0,18200.0,16200.0,17900.0,81900],["2026-01-16",18000.0,18900.0,18000.0,18200.0,52600],["2026-01-19",18500.0,21000.0,18500.0,21000.0,150000],["2026-01-20",21400.0,22900.0,20400.0,20700.0,38600],["2026-01-21",21300.0,21300.0,18500.0,19300.0,48600],["2026-01-22",19700.0,19700.0,17500.0,18300.0,45200],["2026-01-23",19000.0,19000.0,17800.0,18000.0,1800],["2026-01-26",17600.0,18000.0,17000.0,17000.0,12800],["2026-01-27",17900.0,17900.0,16800.0,17400.0,17900],["2026-01-28",18300.0,18300.0,17300.0,18000.0,18400],["2026-01-29",17400.0,18000.0,17400.0,17900.0,5100],["2026-01-30",18200.0,19800.0,17900.0,18200.0,63100],["2026-02-02",20500.0,20600.0,19500.0,19900.0,53800],["2026-02-03",20500.0,21100.0,19200.0,20000.0,18300],["2026-02-04",19700.0,20600.0,19600.0,20000.0,24400],["2026-02-05",20300.0,20300.0,19000.0,19000.0,7000],["2026-02-06",19500.0,19500.0,18300.0,18300.0,24000],["2026-02-09",18900.0,18900.0,18100.0,18700.0,11200],["2026-02-10",18600.0,20300.0,18600.0,19500.0,39700],["2026-02-11",19900.0,20200.0,19500.0,19800.0,17200],["2026-02-12",19900.0,19900.0,19300.0,19600.0,11200],["2026-02-13",19500.0,21900.0,19500.0,21200.0,29600],["2026-02-23",23000.0,23000.0,20800.0,22000.0,43900],["2026-02-24",21800.0,23800.0,21800.0,22800.0,77600],["2026-02-25",23000.0,23900.0,22100.0,22400.0,36800],["2026-02-26",22800.0,22800.0,21500.0,21800.0,37100],["2026-02-27",22000.0,23100.0,22000.0,22300.0,28900],["2026-03-02",21000.0,23000.0,21000.0,21700.0,31000],["2026-03-03",21900.0,22000.0,21100.0,21900.0,20400],["2026-03-04",21000.0,21600.0,20100.0,20300.0,26100],["2026-03-05",20700.0,21500.0,20600.0,21500.0,21800],["2026-03-06",20800.0,20800.0,20000.0,20200.0,23000],["2026-03-09",19200.0,19200.0,17600.0,17700.0,20900],["2026-03-10",19800.0,20000.0,18200.0,19300.0,8600],["2026-03-11",19500.0,21200.0,19500.0,20800.0,32500],["2026-03-12",21400.0,21400.0,20300.0,20300.0,900],["2026-03-13",20500.0,23300.0,20300.0,20300.0,4900],["2026-03-16",22600.0,22600.0,19600.0,20000.0,1200],["2026-03-17",21900.0,21900.0,20500.0,20500.0,20600],["2026-03-18",18200.0,21800.0,18200.0,21300.0,2900],["2026-03-19",20900.0,20900.0,19200.0,19200.0,61600],["2026-03-20",18300.0,19500.0,18300.0,19500.0,20100],["2026-03-23",19800.0,19800.0,18400.0,18400.0,29200],["2026-03-24",19900.0,19900.0,18100.0,19200.0,1500],["2026-03-25",19800.0,19800.0,19400.0,19500.0,17500],["2026-03-26",19400.0,19400.0,19400.0,19400.0,2500],["2026-03-27",19400.0,21000.0,19400.0,20000.0,1900],["2026-03-30",19500.0,19600.0,19300.0,19600.0,12800],["2026-03-31",19900.0,19900.0,19000.0,19400.0,5600],["2026-04-01",19100.0,20500.0,19000.0,19700.0,21600],["2026-04-02",22100.0,22300.0,20900.0,21100.0,32100],["2026-04-03",22200.0,22200.0,22200.0,22200.0,400],["2026-04-06",22100.0,22100.0,20200.0,20200.0,15200],["2026-04-07",21000.0,21000.0,21000.0,21000.0,200],["2026-04-08",21500.0,21500.0,20200.0,20500.0,6000],["2026-04-09",22300.0,22300.0,20300.0,20600.0,8300],["2026-04-10",21600.0,21600.0,20400.0,21000.0,3800],["2026-04-13",21400.0,21400.0,21400.0,21400.0,100],["2026-04-14",22500.0,22500.0,20300.0,20800.0,15100],["2026-04-15",21900.0,21900.0,20900.0,20900.0,3100],["2026-04-16",20100.0,20100.0,20000.0,20000.0,3300],["2026-04-17",20700.0,22000.0,20300.0,21000.0,13700],["2026-04-20",20100.0,20800.0,20000.0,20800.0,2600],["2026-04-21",20700.0,20700.0,19500.0,19700.0,1000],["2026-04-22",20400.0,21000.0,20300.0,20700.0,3600],["2026-04-23",20700.0,21900.0,19600.0,20300.0,13900],["2026-04-24",21900.0,22900.0,21900.0,22900.0,600],["2026-04-28",22700.0,22700.0,20500.0,20500.0,7700],["2026-04-29",21200.0,21200.0,21200.0,21200.0,200],["2026-05-04",21100.0,24000.0,21000.0,22600.0,56200],["2026-05-05",23100.0,23100.0,23100.0,23100.0,500],["2026-05-06",23100.0,23100.0,23100.0,23100.0,0],["2026-05-07",23200.0,23200.0,23200.0,23200.0,100],["2026-05-08",21600.0,22500.0,20800.0,20800.0,12500],["2026-05-11",20800.0,20800.0,20800.0,20800.0,1300],["2026-05-12",21700.0,21700.0,21300.0,21300.0,600],["2026-05-13",20600.0,21500.0,20600.0,21500.0,10300],["2026-05-14",21300.0,21300.0,20900.0,21300.0,3500],["2026-05-15",22400.0,22400.0,20500.0,21300.0,16400],["2026-05-18",21800.0,21800.0,20500.0,21500.0,4700],["2026-05-19",21900.0,22000.0,21300.0,21600.0,12500],["2026-05-20",21900.0,21900.0,20800.0,20800.0,1100],["2026-05-21",21400.0,21500.0,21400.0,21500.0,700],["2026-05-22",21400.0,21400.0,21400.0,21400.0,100],["2026-05-25",21400.0,21400.0,21400.0,21400.0,0],["2026-05-26",21400.0,21400.0,21400.0,21400.0,0],["2026-05-27",19600.0,20700.0,19500.0,19700.0,12000],["2026-05-28",19700.0,19700.0,19700.0,19700.0,0],["2026-05-29",20000.0,20000.0,19800.0,19800.0,300],["2026-06-01",20300.0,20300.0,20300.0,20300.0,100],["2026-06-02",20300.0,20500.0,19300.0,19300.0,1900],["2026-06-03",20300.0,20300.0,20300.0,20300.0,0],["2026-06-04",20300.0,20300.0,20200.0,20300.0,7300],["2026-06-05",20300.0,20300.0,19500.0,20200.0,14800],["2026-06-08",20300.0,20300.0,19700.0,19700.0,9400],["2026-06-09",20100.0,20900.0,20100.0,20900.0,3400],["2026-06-10",20500.0,20500.0,19700.0,20400.0,700],["2026-06-11",19700.0,20400.0,19500.0,20400.0,8600],["2026-06-12",20300.0,20300.0,20300.0,20300.0,100],["2026-06-15",20400.0,20400.0,20400.0,20400.0,400],["2026-06-16",20600.0,20600.0,20600.0,20600.0,200],["2026-06-17",20400.0,20700.0,19800.0,20500.0,6600],["2026-06-18",20600.0,21400.0,20500.0,21400.0,3000],["2026-06-19",20600.0,21900.0,20600.0,21400.0,6600],["2026-06-22",22000.0,22000.0,20200.0,20200.0,6700],["2026-06-23",21200.0,21300.0,20700.0,20700.0,8000],["2026-06-24",18700.0,21300.0,18700.0,20300.0,1800],["2026-06-25",21200.0,22400.0,20300.0,20400.0,3300],["2026-06-26",21000.0,21000.0,21000.0,21000.0,1200],["2026-06-29",23400.0,23400.0,23400.0,23400.0,300],["2026-06-30",19900.0,22400.0,19900.0,21300.0,2900],["2026-07-01",19500.0,21800.0,19500.0,21400.0,6700],["2026-07-02",21200.0,21200.0,21000.0,21000.0,2400],["2026-07-03",21500.0,21500.0,21400.0,21400.0,200],["2026-07-06",20500.0,21000.0,19800.0,21000.0,1800],["2026-07-07",21100.0,21100.0,20500.0,20600.0,6800],["2026-07-08",20600.0,20600.0,19500.0,19500.0,5200],["2026-07-09",20700.0,20700.0,20700.0,20700.0,400],["2026-07-10",20700.0,20700.0,20700.0,20700.0,0],["2026-07-13",20700.0,20700.0,20700.0,20700.0,0],["2026-07-14",20700.0,20700.0,20700.0,20700.0,0],["2026-07-15",20700.0,20700.0,20700.0,20700.0,0],["2026-07-16",19600.0,20400.0,19600.0,20400.0,1200],["2026-07-17",19700.0,19700.0,19600.0,19600.0,2000],["2026-07-20",19500.0,19500.0,19000.0,19000.0,3300],["2026-07-21",17100.0,19900.0,17100.0,19900.0,400],["2026-07-22",19000.0,19000.0,18300.0,18300.0,1700],["2026-07-23",19600.0,19600.0,19000.0,19000.0,2700],["2026-07-24",18100.0,18600.0,18100.0,18500.0,2500],["2026-07-27",17100.0,18300.0,17100.0,18200.0,2100],["2026-07-28",17600.0,19400.0,17600.0,19400.0,200],["2026-07-29",18500.0,18500.0,18500.0,18500.0,0],["2026-07-30",19100.0,19200.0,19100.0,19200.0,2100],["2026-07-31",22000.0,22000.0,22000.0,22000.0,4800],["2026-08-03",25300.0,25300.0,25300.0,25300.0,25700],["2026-08-04",29000.0,29000.0,27000.0,29000.0,126500],["2026-08-05",33300.0,33300.0,30100.0,33200.0,115900],["2026-08-06",33200.0,33200.0,30000.0,31100.0,68500],["2026-08-07",31100.0,35600.0,31100.0,35600.0,47800],["2026-08-10",40400.0,40400.0,37500.0,40400.0,117300],["2026-08-11",42000.0,42000.0,35500.0,40200.0,82300],["2026-08-12",40000.0,41000.0,37700.0,39900.0,28400],["2026-08-13",38400.0,40500.0,37200.0,38700.0,25900],["2026-08-14",38000.0,38000.0,32900.0,32900.0,88900],["2026-08-17",34000.0,34000.0,30900.0,33600.0,38200],["2026-08-18",33900.0,34500.0,32200.0,33300.0,21900],["2026-08-19",33300.0,36000.0,32400.0,34000.0,23800],["2026-08-20",36000.0,36000.0,33900.0,34000.0,13500],["2026-08-21",34000.0,34700.0,34000.0,34700.0,23000],["2026-08-24",34700.0,35500.0,34700.0,35000.0,22400],["2026-08-25",35000.0,35000.0,33300.0,34000.0,21100],["2026-08-26",34500.0,39000.0,33100.0,38400.0,44500],["2026-08-27",37700.0,38000.0,36900.0,36900.0,13100],["2026-08-28",37400.0,37400.0,35100.0,36300.0,7900],["2026-09-03",35800.0,36000.0,34200.0,34800.0,21000],["2026-09-04",34900.0,34900.0,31800.0,32100.0,19200],["2026-09-07",32900.0,34000.0,32100.0,32500.0,17900],["2026-09-08",33200.0,34100.0,32600.0,34000.0,30300],["2026-09-09",33000.0,33500.0,32600.0,33400.0,20100],["2026-09-10",32500.0,32500.0,31000.0,31800.0,38400],["2026-09-11",31700.0,32100.0,31700.0,31800.0,6900],["2026-09-14",31500.0,31500.0,30600.0,31500.0,16800],["2026-09-15",31100.0,31100.0,30600.0,30900.0,4600],["2026-09-16",30900.0,33000.0,30800.0,31500.0,13400],["2026-09-17",32200.0,32200.0,31600.0,31800.0,6700],["2026-09-18",31800.0,31800.0,30100.0,30200.0,17200],["2026-09-21",30000.0,30100.0,29700.0,29800.0,15200],["2026-09-22",33900.0,33900.0,29700.0,30000.0,17700],["2026-09-23",30000.0,30000.0,29500.0,29500.0,11200],["2026-09-24",29700.0,30800.0,27200.0,28000.0,21300],["2026-09-25",28200.0,28300.0,28200.0,28300.0,700],["2026-09-28",28200.0,29500.0,27200.0,27500.0,5800],["2026-09-29",27500.0,27500.0,27300.0,27300.0,3100],["2026-09-30",27000.0,28400.0,26900.0,28400.0,8900],["2026-10-01",26800.0,28200.0,26800.0,28200.0,5100],["2026-10-02",28400.0,28400.0,28000.0,28200.0,600],["2026-10-05",28100.0,28100.0,26000.0,27000.0,6700],["2026-10-06",26500.0,28200.0,26500.0,26500.0,7900],["2026-10-07",26600.0,26600.0,26000.0,26000.0,2500],["2026-10-08",28000.0,28000.0,26200.0,26200.0,1600],["2026-10-09",28000.0,28000.0,23600.0,26600.0,2300],["2026-10-12",29000.0,29000.0,26000.0,26200.0,4200]]}