{"sym":"SEA","index":false,"bars":[["2016-12-23",12792.32,12792.32,12792.32,12792.32,164300],["2016-12-26",14642.79,14642.79,14401.42,14642.79,94100],["2016-12-27",16815.07,16815.07,16815.07,16815.07,18812200],["2016-12-28",18906.9,19148.26,14320.97,14320.97,148920],["2016-12-29",13677.33,13677.33,13275.05,13275.05,42560],["2016-12-30",11344.14,12872.78,11344.14,11826.87,59516],["2017-01-03",10459.13,12229.14,10298.22,10861.41,36004],["2017-01-04",11424.59,11585.5,9815.49,10298.22,66500],["2017-01-05",10298.22,11826.87,10056.86,10056.86,197100],["2017-01-06",10861.41,11665.96,10137.31,10780.95,76800],["2017-01-09",10378.68,11263.68,10298.22,10620.04,51200],["2017-01-10",10378.68,10780.95,10298.22,10620.04,94500],["2017-01-11",10459.13,10620.04,10217.77,10539.59,44720],["2017-01-12",10539.59,10700.5,10298.22,10298.22,75700],["2017-01-13",10459.13,10459.13,9815.49,10056.86,143100],["2017-01-16",9976.4,10217.77,9654.58,9654.58,96000],["2017-01-17",9815.49,10137.31,9493.68,9895.95,79300],["2017-01-18",9815.49,9895.95,9493.68,9735.04,57100],["2017-01-19",9574.13,10137.31,9493.68,10056.86,36600],["2017-01-20",10056.86,10459.13,9574.13,10459.13,83500],["2017-01-23",9976.4,10298.22,9815.49,9895.95,32300],["2017-01-24",9735.04,10861.41,9654.58,10459.13,81500],["2017-01-25",10056.86,10861.41,9976.4,10700.5,63200],["2017-02-02",10780.95,11424.59,10298.22,10298.22,57610],["2017-02-03",10298.22,10378.68,10137.31,10378.68,91200],["2017-02-06",11022.32,11022.32,10217.77,10700.5,61500],["2017-02-07",10780.95,10861.41,10539.59,10780.95,37100],["2017-02-08",10861.41,10861.41,10539.59,10700.5,25400],["2017-02-09",11022.32,11665.96,10700.5,11665.96,62000],["2017-02-10",11102.77,11183.23,10459.13,11183.23,126000],["2017-02-13",10780.95,11102.77,10620.04,11022.32,68900],["2017-02-14",10700.5,11102.77,10700.5,10861.41,68600],["2017-02-15",10941.86,11183.23,10941.86,11022.32,68600],["2017-02-16",10861.41,10941.86,10861.41,10941.86,41500],["2017-02-17",10861.41,10861.41,10700.5,10700.5,65300],["2017-02-20",10861.41,11022.32,10459.13,11022.32,42110],["2017-02-21",10700.5,11022.32,10700.5,10941.86,36000],["2017-02-22",11022.32,11183.23,10861.41,11022.32,22100],["2017-02-23",10700.5,11022.32,9493.68,10700.5,95700],["2017-02-24",10700.5,11183.23,10620.04,11102.77,137500],["2017-02-27",10941.86,11102.77,10700.5,10780.95,202334],["2017-02-28",10780.95,11183.23,10780.95,10861.41,39400],["2017-03-01",10780.95,10861.41,10700.5,10780.95,117200],["2017-03-02",10780.95,10861.41,10780.95,10861.41,66600],["2017-03-03",10780.95,10780.95,9493.68,10620.04,93402],["2017-03-06",10700.5,10700.5,10056.86,10700.5,94706],["2017-03-07",10861.41,10941.86,10700.5,10941.86,62700],["2017-03-08",10137.31,11263.68,10137.31,11183.23,80500],["2017-03-09",10459.13,11102.77,10459.13,11102.77,52400],["2017-03-10",10539.59,12470.51,10539.59,12470.51,254041],["2017-03-13",13355.51,13355.51,13355.51,13355.51,36700],["2017-03-14",15286.43,15286.43,11505.05,15286.43,257400],["2017-03-15",16975.98,16975.98,13114.14,16975.98,325821],["2017-03-16",17700.07,18343.71,16975.98,18343.71,99020],["2017-03-17",18585.08,20676.9,18504.62,20676.9,125610],["2017-03-20",20918.27,23573.28,20918.27,23573.28,155000],["2017-03-21",24136.46,26791.47,23331.91,26469.65,318220],["2017-03-22",22527.36,22849.18,22366.45,22366.45,388694],["2017-03-23",19309.17,20113.72,19067.8,19067.8,383175],["2017-03-24",16975.98,19952.81,16332.34,16412.79,474891],["2017-03-27",18424.17,18987.35,14562.33,17700.07,211120],["2017-03-28",16573.7,17700.07,14320.97,16895.52,292101],["2017-03-29",15045.06,15527.79,13114.14,14642.79,322000],["2017-03-30",14642.79,16251.88,13677.33,16251.88,144520],["2017-03-31",17297.8,17458.71,17297.8,17458.71,18950],["2017-04-03",18906.9,19952.81,17378.25,19952.81,350221],["2017-04-04",20837.81,21561.91,18182.8,18906.9,129160],["2017-04-05",18504.62,19309.17,16975.98,17056.43,312626],["2017-04-07",17700.07,17700.07,16251.88,16412.79,224230],["2017-04-10",16734.61,17619.62,15688.7,16412.79,132200],["2017-04-11",16171.43,17700.07,15849.61,16895.52,88300],["2017-04-12",16734.61,16734.61,15366.88,15608.25,178300],["2017-04-13",15527.79,16090.97,15366.88,15688.7,68710],["2017-04-14",15608.25,15688.7,14723.24,15447.34,165510],["2017-04-17",15688.7,15688.7,14884.15,14964.61,32302],["2017-04-18",14964.61,15366.88,14079.6,15205.97,63410],["2017-04-19",14723.24,16895.52,14240.51,16895.52,225000],["2017-04-20",16090.97,18102.35,16090.97,16332.34,141050],["2017-04-21",16573.7,16573.7,15366.88,15608.25,70700],["2017-04-24",15527.79,15769.16,15286.43,15608.25,26300],["2017-04-25",15366.88,15527.79,15205.97,15286.43,70400],["2017-04-26",15286.43,16734.61,15125.52,16493.25,91000],["2017-04-27",15447.34,16412.79,13435.96,15205.97,133200],["2017-04-28",14642.79,15608.25,14562.33,15286.43,29900],["2017-05-03",14964.61,15286.43,14320.97,14964.61,76100],["2017-05-04",14884.15,15205.97,14562.33,14964.61,50300],["2017-05-05",14964.61,15045.06,14481.88,14884.15,54600],["2017-05-08",14884.15,14964.61,14320.97,14723.24,68300],["2017-05-09",14481.88,14723.24,14079.6,14320.97,75300],["2017-05-10",14320.97,14401.42,13918.69,14160.06,49006],["2017-05-11",14079.6,14240.51,13838.24,13838.24,29300],["2017-05-12",13918.69,14562.33,13677.33,13918.69,93600],["2017-05-15",13677.33,13918.69,13275.05,13596.87,65000],["2017-05-16",13435.96,13596.87,13114.14,13194.6,88300],["2017-05-17",13355.51,14964.61,12953.23,14320.97,141600],["2017-05-18",13677.33,14160.06,13677.33,13838.24,30806],["2017-05-19",13918.69,13918.69,13596.87,13596.87,33300],["2017-05-22",13677.33,13757.78,13355.51,13435.96,80200],["2017-05-23",13435.96,13677.33,13355.51,13355.51,44685],["2017-05-24",13435.96,13838.24,13435.96,13838.24,38700],["2017-05-25",13596.87,13677.33,13516.42,13516.42,19400],["2017-05-26",13596.87,13757.78,13275.05,13757.78,45700],["2017-05-29",13596.87,13677.33,13275.05,13355.51,39500],["2017-05-30",13596.87,13677.33,13435.96,13435.96,45000],["2017-05-31",13596.87,13596.87,13275.05,13355.51,50705],["2017-06-01",13435.96,13435.96,13355.51,13355.51,26100],["2017-06-02",13435.96,13596.87,13355.51,13596.87,14200],["2017-06-05",13516.42,13677.33,13435.96,13677.33,14100],["2017-06-06",13516.42,13516.42,13435.96,13516.42,9900],["2017-06-07",13516.42,13516.42,13275.05,13355.51,29900],["2017-06-08",13435.96,13435.96,13275.05,13355.51,17000],["2017-06-09",13355.51,14401.42,13275.05,13355.51,39500],["2017-06-12",13596.87,13677.33,13516.42,13677.33,22600],["2017-06-13",13677.33,13838.24,13516.42,13596.87,20500],["2017-06-14",13677.33,13677.33,13435.96,13516.42,29100],["2017-06-15",13516.42,13757.78,13435.96,13757.78,43400],["2017-06-16",13596.87,13677.33,13516.42,13516.42,37200],["2017-06-19",13596.87,13838.24,13516.42,13677.33,26000],["2017-06-20",13596.87,13677.33,13596.87,13677.33,18400],["2017-06-21",13596.87,13677.33,13435.96,13516.42,38100],["2017-06-22",13516.42,13596.87,13435.96,13435.96,23200],["2017-06-23",13435.96,13516.42,13435.96,13516.42,16600],["2017-06-26",15527.79,15527.79,14079.6,15527.79,128800],["2017-06-27",15608.25,16815.07,15125.52,15205.97,82012],["2017-06-28",15688.7,15688.7,14562.33,14884.15,23200],["2017-06-29",14562.33,14562.33,13677.33,13999.15,23500],["2017-06-30",13677.33,14079.6,13596.87,14079.6,39910],["2017-07-03",13677.33,13757.78,13516.42,13757.78,22902],["2017-07-04",13596.87,14079.6,13596.87,13838.24,10400],["2017-07-05",13757.78,15286.43,13757.78,14884.15,49500],["2017-07-06",14642.79,15286.43,14481.88,15125.52,25700],["2017-07-07",14562.33,14642.79,14481.88,14642.79,22602],["2017-07-10",13677.33,14079.6,13677.33,13838.24,41700],["2017-07-11",13838.24,13918.69,13757.78,13838.24,27950],["2017-07-12",13838.24,14079.6,13757.78,14079.6,3100],["2017-07-13",13918.69,14401.42,13918.69,14401.42,11500],["2017-07-14",14481.88,14481.88,14481.88,14481.88,100],["2017-07-17",14079.6,14079.6,13677.33,13677.33,6200],["2017-07-18",13757.78,13757.78,13677.33,13757.78,18900],["2017-07-19",14079.6,14401.42,13677.33,14401.42,6500],["2017-07-20",13757.78,13757.78,13677.33,13677.33,10500],["2017-07-21",13677.33,13918.69,13677.33,13677.33,5400],["2017-07-24",14320.97,14320.97,13596.87,13677.33,10100],["2017-07-25",13757.78,13757.78,13516.42,13516.42,11200],["2017-07-26",13757.78,13757.78,13516.42,13516.42,8400],["2017-07-27",13677.33,13757.78,13596.87,13677.33,15100],["2017-07-28",13677.33,13677.33,13677.33,13677.33,8100],["2017-07-31",13677.33,13677.33,13435.96,13596.87,4500],["2017-08-01",13596.87,14079.6,13596.87,13596.87,26400],["2017-08-02",13596.87,13596.87,13596.87,13596.87,7800],["2017-08-03",13596.87,13677.33,13596.87,13596.87,11200],["2017-08-04",13596.87,13677.33,13516.42,13596.87,18300],["2017-08-07",13516.42,13757.78,13516.42,13757.78,31800],["2017-08-08",13596.87,13918.69,13596.87,13918.69,16300],["2017-08-09",13757.78,13757.78,13516.42,13757.78,21110],["2017-08-10",13516.42,13516.42,13516.42,13516.42,300],["2017-08-11",13516.42,13516.42,12872.78,12872.78,16700],["2017-08-14",12872.78,13677.33,12872.78,13355.51,53100],["2017-08-15",13114.14,13194.6,13114.14,13194.6,10100],["2017-08-16",12872.78,13194.6,12872.78,13194.6,13500],["2017-08-17",13194.6,13194.6,12953.23,12953.23,4800],["2017-08-18",13114.14,13194.6,12872.78,12953.23,18600],["2017-08-21",12872.78,13194.6,12872.78,13194.6,21000],["2017-08-22",13114.14,13114.14,12872.78,12872.78,3600],["2017-08-23",12953.23,13596.87,12953.23,13596.87,7800],["2017-08-24",12872.78,13114.14,12872.78,12953.23,20700],["2017-08-25",12872.78,12953.23,12872.78,12953.23,3400],["2017-08-28",12872.78,13033.69,12872.78,12953.23,30802],["2017-08-29",12872.78,12872.78,12872.78,12872.78,10000],["2017-08-30",12872.78,12872.78,12711.87,12711.87,13400],["2017-08-31",12872.78,13516.42,12872.78,13516.42,26800],["2017-09-01",12872.78,12953.23,12872.78,12953.23,1800],["2017-09-05",12872.78,12872.78,12872.78,12872.78,6100],["2017-09-06",12953.23,12953.23,12872.78,12872.78,16800],["2017-09-07",12872.78,12872.78,12872.78,12872.78,0],["2017-09-08",12953.23,12953.23,12953.23,12953.23,300],["2017-09-11",12953.23,12953.23,12953.23,12953.23,1600],["2017-09-12",13033.69,13033.69,13033.69,13033.69,219],["2017-09-13",12953.23,12953.23,12953.23,12953.23,7100],["2017-09-14",12953.23,12953.23,12953.23,12953.23,100],["2017-09-15",12953.23,12953.23,12872.78,12872.78,10300],["2017-09-18",12953.23,12953.23,12953.23,12953.23,500],["2017-09-19",12872.78,12872.78,12872.78,12872.78,6500],["2017-09-20",12872.78,12872.78,12872.78,12872.78,15300],["2017-09-21",13275.05,13435.96,12872.78,12872.78,10400],["2017-09-22",12872.78,12872.78,12872.78,12872.78,1100],["2017-09-25",12711.87,13194.6,12711.87,13194.6,7600],["2017-09-26",12872.78,12872.78,12872.78,12872.78,23100],["2017-09-27",14079.6,14079.6,12872.78,12872.78,4800],["2017-09-28",12792.32,13194.6,12792.32,13194.6,1400],["2017-09-29",12872.78,12872.78,12872.78,12872.78,6500],["2017-10-02",12872.78,12872.78,12872.78,12872.78,1000],["2017-10-03",12792.32,12792.32,12792.32,12792.32,2100],["2017-10-04",12792.32,12872.78,12792.32,12792.32,10500],["2017-10-05",12792.32,12792.32,12792.32,12792.32,4500],["2017-10-06",12792.32,12792.32,12792.32,12792.32,0],["2017-10-09",12792.32,12792.32,12792.32,12792.32,0],["2017-10-10",12309.6,12792.32,12309.6,12792.32,9000],["2017-10-11",12390.05,12390.05,12390.05,12390.05,0],["2017-10-12",12872.78,12872.78,12470.51,12792.32,2600],["2017-10-13",12550.96,12550.96,12229.14,12229.14,6100],["2017-10-16",12470.51,12711.87,12068.23,12711.87,11700],["2017-10-17",12309.6,12470.51,12309.6,12470.51,6200],["2017-10-18",12309.6,12309.6,12309.6,12309.6,500],["2017-10-19",12309.6,12309.6,12309.6,12309.6,2000],["2017-10-20",12470.51,12470.51,12470.51,12470.51,200],["2017-10-23",12229.14,12229.14,12229.14,12229.14,2700],["2017-10-24",12229.14,13275.05,12229.14,13275.05,3231],["2017-10-25",12309.6,12309.6,12309.6,12309.6,0],["2017-10-26",12229.14,12872.78,12229.14,12390.05,1300],["2017-10-27",12390.05,12390.05,12390.05,12390.05,900],["2017-10-30",12229.14,12229.14,12068.23,12148.69,17600],["2017-10-31",12148.69,12229.14,12148.69,12148.69,4200],["2017-11-01",12068.23,12068.23,12068.23,12068.23,800],["2017-11-02",12229.14,12229.14,12148.69,12229.14,6900],["2017-11-03",12229.14,12229.14,12229.14,12229.14,5500],["2017-11-06",12148.69,12148.69,12148.69,12148.69,3000],["2017-11-07",13114.14,13114.14,13114.14,13114.14,100],["2017-11-08",13677.33,13677.33,13677.33,13677.33,1100],["2017-11-09",12148.69,12470.51,12148.69,12470.51,1200],["2017-11-10",11746.41,12390.05,11665.96,12390.05,7100],["2017-11-13",12229.14,13355.51,12229.14,13355.51,19900],["2017-11-14",12229.14,12229.14,12229.14,12229.14,10000],["2017-11-15",12711.87,12711.87,12309.6,12470.51,17900],["2017-11-16",12309.6,13275.05,12229.14,13275.05,22200],["2017-11-17",12550.96,12872.78,12470.51,12872.78,7800],["2017-11-20",12872.78,12872.78,12470.51,12470.51,445],["2017-11-21",12148.69,12711.87,12148.69,12711.87,44400],["2017-11-22",12390.05,12390.05,12390.05,12390.05,0],["2017-11-23",12309.6,12550.96,12309.6,12309.6,46200],["2017-11-24",12309.6,12550.96,12148.69,12550.96,22165],["2017-11-27",12470.51,12470.51,12309.6,12309.6,8900],["2017-11-28",12550.96,12550.96,12229.14,12390.05,33300],["2017-11-29",12390.05,12550.96,12390.05,12470.51,5010],["2017-11-30",12390.05,12792.32,12309.6,12792.32,4000],["2017-12-01",12309.6,12872.78,12309.6,12872.78,7400],["2017-12-04",12872.78,14079.6,12872.78,13677.33,39310],["2017-12-05",13677.33,13677.33,12229.14,13355.51,18900],["2017-12-06",12792.32,12792.32,12229.14,12390.05,12100],["2017-12-07",13275.05,13275.05,12550.96,12792.32,925],["2017-12-08",12470.51,12470.51,12390.05,12470.51,10200],["2017-12-11",12390.05,12792.32,12390.05,12550.96,17600],["2017-12-12",12390.05,12792.32,12309.6,12309.6,32200],["2017-12-13",12390.05,12390.05,12390.05,12390.05,1200],["2017-12-14",12309.6,12792.32,12309.6,12390.05,3900],["2017-12-15",12631.42,12711.87,12390.05,12390.05,1700],["2017-12-18",12550.96,12711.87,10700.5,10700.5,40600],["2017-12-19",12068.23,12953.23,12068.23,12953.23,25139610],["2017-12-20",12309.6,13114.14,12309.6,13114.14,2500],["2017-12-21",12309.6,12309.6,12309.6,12309.6,2200],["2017-12-22",12792.32,12792.32,12229.14,12229.14,6000],["2017-12-25",12309.6,12390.05,12309.6,12390.05,3200],["2017-12-26",12470.51,13275.05,12229.14,13275.05,18530],["2017-12-27",13677.33,13677.33,12872.78,12872.78,3210],["2017-12-28",13033.69,13033.69,13033.69,13033.69,0],["2017-12-29",12470.51,12470.51,12068.23,12148.69,16000],["2018-01-02",12229.14,12711.87,12068.23,12068.23,17700],["2018-01-03",12229.14,12229.14,12229.14,12229.14,1000],["2018-01-04",12631.42,12792.32,12631.42,12792.32,15000],["2018-01-05",12309.6,12390.05,12309.6,12390.05,1000],["2018-01-08",12711.87,12711.87,12711.87,12711.87,3500],["2018-01-09",12390.05,12711.87,12390.05,12390.05,9800],["2018-01-10",12229.14,12390.05,12229.14,12390.05,1100],["2018-01-11",12148.69,12711.87,12068.23,12631.42,7710],["2018-01-12",12229.14,12229.14,12148.69,12148.69,5100],["2018-01-15",12711.87,12711.87,12711.87,12711.87,100],["2018-01-16",12711.87,12872.78,12470.51,12872.78,3800],["2018-01-17",12470.51,12470.51,12470.51,12470.51,4800],["2018-01-18",12148.69,12148.69,12068.23,12068.23,5015],["2018-01-19",12148.69,12309.6,12148.69,12309.6,19900],["2018-01-22",12229.14,12229.14,12229.14,12229.14,1500],["2018-01-23",12631.42,12792.32,12390.05,12792.32,9100],["2018-01-24",12792.32,12792.32,12631.42,12631.42,2913],["2018-01-25",12792.32,13275.05,12792.32,13275.05,14019],["2018-01-26",13114.14,13114.14,13114.14,13114.14,8],["2018-01-29",13114.14,13114.14,13114.14,13114.14,0],["2018-01-30",12229.14,12229.14,12068.23,12148.69,4300],["2018-01-31",12309.6,12309.6,12148.69,12148.69,1400],["2018-02-01",12148.69,12229.14,12148.69,12148.69,20800],["2018-02-02",12148.69,12148.69,12148.69,12148.69,6300],["2018-02-05",12148.69,12148.69,12148.69,12148.69,84500],["2018-02-06",12148.69,12148.69,11826.87,12068.23,29400],["2018-02-07",12148.69,12148.69,11826.87,11826.87,5000],["2018-02-08",12068.23,12068.23,12068.23,12068.23,1100],["2018-02-09",12068.23,12068.23,12068.23,12068.23,1007],["2018-02-12",12229.14,12390.05,12229.14,12390.05,5500],["2018-02-13",12711.87,12711.87,12711.87,12711.87,110],["2018-02-21",12792.32,12792.32,12792.32,12792.32,1000],["2018-02-22",12550.96,12550.96,12550.96,12550.96,3000],["2018-02-23",12470.51,12470.51,12068.23,12148.69,5300],["2018-02-26",12229.14,12229.14,12229.14,12229.14,5000],["2018-02-27",12229.14,12711.87,12229.14,12711.87,900],["2018-02-28",12711.87,12711.87,12229.14,12711.87,2750],["2018-03-01",12470.51,12470.51,12229.14,12229.14,300],["2018-03-02",12229.14,12229.14,12148.69,12148.69,1700],["2018-03-05",12148.69,12148.69,12148.69,12148.69,200],["2018-03-06",12470.51,12470.51,12470.51,12470.51,16100],["2018-03-07",12470.51,12470.51,12470.51,12470.51,8500],["2018-03-08",12711.87,12711.87,12390.05,12711.87,13100],["2018-03-09",12711.87,12711.87,12711.87,12711.87,8100],["2018-03-12",12872.78,12872.78,12872.78,12872.78,500],["2018-03-13",12792.32,12792.32,12792.32,12792.32,500],["2018-03-14",12711.87,12711.87,12711.87,12711.87,400],["2018-03-15",12309.6,12309.6,12309.6,12309.6,110],["2018-03-16",12309.6,12309.6,12229.14,12229.14,1900],["2018-03-19",12229.14,12229.14,12229.14,12229.14,0],["2018-03-20",13435.96,13435.96,13194.6,13194.6,3100],["2018-03-21",13114.14,13194.6,13114.14,13194.6,5000],["2018-03-22",12631.42,12631.42,12470.51,12470.51,12000],["2018-03-23",12550.96,12550.96,12550.96,12550.96,800],["2018-03-26",12872.78,12872.78,12550.96,12550.96,8600],["2018-03-27",12631.42,12631.42,12631.42,12631.42,0],["2018-03-28",12872.78,12872.78,12711.87,12711.87,1400],["2018-03-29",12872.78,12872.78,12872.78,12872.78,2200],["2018-03-30",12953.23,12953.23,12953.23,12953.23,100],["2018-04-02",12953.23,12953.23,12953.23,12953.23,0],["2018-04-03",12872.78,12872.78,12872.78,12872.78,400],["2018-04-04",12872.78,12872.78,12872.78,12872.78,2200],["2018-04-05",12872.78,12872.78,12792.32,12872.78,5700],["2018-04-06",12872.78,12872.78,12872.78,12872.78,4600],["2018-04-09",12550.96,12872.78,12550.96,12872.78,1100],["2018-04-10",13114.14,13275.05,12792.32,12792.32,10200],["2018-04-11",12953.23,12953.23,12953.23,12953.23,2300],["2018-04-12",12872.78,12872.78,12872.78,12872.78,2200],["2018-04-13",12953.23,14401.42,12872.78,13275.05,37200],["2018-04-16",14240.51,14240.51,14240.51,14240.51,0],["2018-04-17",13516.42,13516.42,12872.78,12872.78,1600],["2018-04-18",12872.78,12872.78,12872.78,12872.78,2000],["2018-04-19",13114.14,13114.14,12792.32,12792.32,26100],["2018-04-20",12953.23,12953.23,12953.23,12953.23,2100],["2018-04-23",12953.23,12953.23,12953.23,12953.23,0],["2018-04-24",12872.78,12872.78,12872.78,12872.78,600],["2018-04-26",12872.78,12872.78,12872.78,12872.78,0],["2018-04-27",12872.78,12872.78,12872.78,12872.78,0],["2018-05-02",12872.78,12872.78,12872.78,12872.78,0],["2018-05-03",12872.78,12872.78,12872.78,12872.78,0],["2018-05-04",12872.78,12872.78,12872.78,12872.78,0],["2018-05-07",12872.78,12872.78,12872.78,12872.78,0],["2018-05-08",12872.78,12872.78,12872.78,12872.78,0],["2018-05-09",12872.78,12872.78,12872.78,12872.78,0],["2018-05-10",12872.78,12872.78,12872.78,12872.78,0],["2018-05-11",12872.78,12872.78,12872.78,12872.78,0],["2018-05-14",12872.78,12872.78,12872.78,12872.78,0],["2018-05-15",12872.78,12872.78,12872.78,12872.78,0],["2018-05-16",12872.78,12872.78,12872.78,12872.78,5000],["2018-05-17",14401.42,14401.42,12872.78,12872.78,1000],["2018-05-18",12792.32,12792.32,12792.32,12792.32,1700],["2018-05-21",12792.32,12792.32,12792.32,12792.32,0],["2018-05-22",12792.32,12792.32,12792.32,12792.32,0],["2018-05-23",11263.68,11263.68,11263.68,11263.68,500],["2018-05-24",12792.32,12792.32,12792.32,12792.32,1700],["2018-05-25",12792.32,12792.32,12792.32,12792.32,0],["2018-05-28",12068.23,12068.23,11987.78,12068.23,29200],["2018-05-29",12148.69,12148.69,12148.69,12148.69,200],["2018-05-30",12148.69,12148.69,12148.69,12148.69,0],["2018-05-31",12148.69,12148.69,12148.69,12148.69,0],["2018-06-01",12148.69,12148.69,12148.69,12148.69,0],["2018-06-04",12148.69,12148.69,12148.69,12148.69,0],["2018-06-05",12148.69,12148.69,12148.69,12148.69,0],["2018-06-06",12148.69,12148.69,12148.69,12148.69,100],["2018-06-07",12792.32,12792.32,12792.32,12792.32,7000],["2018-06-08",12792.32,12792.32,12792.32,12792.32,0],["2018-06-11",12792.32,12792.32,12792.32,12792.32,8800],["2018-06-12",12792.32,12792.32,12792.32,12792.32,0],["2018-06-13",12792.32,12792.32,12792.32,12792.32,0],["2018-06-14",12792.32,12792.32,12792.32,12792.32,10000],["2018-06-15",12711.87,12711.87,12711.87,12711.87,800],["2018-06-18",12711.87,12711.87,12711.87,12711.87,0],["2018-06-19",12711.87,12711.87,12711.87,12711.87,0],["2018-06-20",12711.87,12711.87,12711.87,12711.87,0],["2018-06-21",12550.96,12550.96,12550.96,12550.96,1000],["2018-06-22",12550.96,12550.96,12550.96,12550.96,0],["2018-06-25",12550.96,12550.96,12550.96,12550.96,0],["2018-06-26",12550.96,12550.96,12550.96,12550.96,0],["2018-06-27",12550.96,12550.96,12550.96,12550.96,0],["2018-06-28",11987.78,12068.23,11987.78,12068.23,2200],["2018-06-29",12068.23,12068.23,12068.23,12068.23,0],["2018-07-02",12068.23,12068.23,12068.23,12068.23,1000],["2018-07-03",12068.23,12068.23,12068.23,12068.23,0],["2018-07-04",12068.23,12068.23,12068.23,12068.23,0],["2018-07-05",10941.86,10941.86,10861.41,10861.41,200],["2018-07-06",12068.23,12068.23,12068.23,12068.23,2300],["2018-07-09",12068.23,12068.23,12068.23,12068.23,0],["2018-07-10",12068.23,12068.23,12068.23,12068.23,1500],["2018-07-11",12309.6,12792.32,12068.23,12068.23,80300],["2018-07-12",12309.6,12309.6,12309.6,12309.6,54700],["2018-07-13",12309.6,12309.6,12309.6,12309.6,0],["2018-07-16",12309.6,12309.6,12309.6,12309.6,0],["2018-07-17",12068.23,12068.23,12068.23,12068.23,300],["2018-07-18",12068.23,12068.23,12068.23,12068.23,0],["2018-07-19",12068.23,12068.23,12068.23,12068.23,0],["2018-07-20",12068.23,12068.23,12068.23,12068.23,0],["2018-07-23",12068.23,12068.23,12068.23,12068.23,0],["2018-07-24",12068.23,12068.23,12068.23,12068.23,0],["2018-07-25",12068.23,12068.23,12068.23,12068.23,0],["2018-07-26",12068.23,12068.23,12068.23,12068.23,0],["2018-07-27",11665.96,11987.78,11263.68,11263.68,9100],["2018-07-30",11665.96,11665.96,11665.96,11665.96,0],["2018-07-31",11263.68,11263.68,11263.68,11263.68,2000],["2018-08-01",11505.05,11505.05,11505.05,11505.05,4500],["2018-08-02",12068.23,12068.23,12068.23,12068.23,400],["2018-08-03",12068.23,12068.23,12068.23,12068.23,0],["2018-08-06",12068.23,12068.23,12068.23,12068.23,0],["2018-08-07",10861.41,10861.41,10861.41,10861.41,100],["2018-08-08",12470.51,12470.51,11263.68,12068.23,9000],["2018-08-09",11263.68,11263.68,11263.68,11263.68,1000],["2018-08-10",11263.68,11263.68,11263.68,11263.68,1000],["2018-08-13",11263.68,11263.68,11263.68,11263.68,1000],["2018-08-14",11263.68,11263.68,11263.68,11263.68,0],["2018-08-15",11263.68,11263.68,11263.68,11263.68,0],["2018-08-16",11263.68,11263.68,11263.68,11263.68,0],["2018-08-17",12068.23,12068.23,12068.23,12068.23,100],["2018-08-20",12068.23,12068.23,12068.23,12068.23,0],["2018-08-21",11263.68,11263.68,11263.68,11263.68,1500],["2018-08-22",11263.68,11263.68,11263.68,11263.68,0],["2018-08-23",11263.68,11263.68,11263.68,11263.68,0],["2018-08-24",10861.41,10861.41,10861.41,10861.41,1000],["2018-08-27",10861.41,10861.41,10861.41,10861.41,0],["2018-08-28",11665.96,11665.96,10861.41,10861.41,1100],["2018-08-29",11585.5,11585.5,11585.5,11585.5,0],["2018-08-30",11585.5,11585.5,11585.5,11585.5,0],["2018-08-31",11585.5,11585.5,11585.5,11585.5,0],["2018-09-04",12068.23,12068.23,12068.23,12068.23,300],["2018-09-05",10861.41,10941.86,10861.41,10861.41,600],["2018-09-06",10861.41,10861.41,10861.41,10861.41,0],["2018-09-07",11263.68,11263.68,10861.41,10861.41,27700],["2018-09-10",11022.32,11022.32,11022.32,11022.32,0],["2018-09-11",10941.86,10941.86,10941.86,10941.86,400],["2018-09-12",10941.86,10941.86,10941.86,10941.86,0],["2018-09-13",10941.86,10941.86,10941.86,10941.86,0],["2018-09-14",11263.68,11263.68,11263.68,11263.68,500],["2018-09-17",11263.68,11263.68,11263.68,11263.68,3000],["2018-09-18",11263.68,11263.68,11263.68,11263.68,2700],["2018-09-19",11263.68,11263.68,11263.68,11263.68,11600],["2018-09-20",10941.86,10941.86,10861.41,10861.41,14900],["2018-09-21",10620.04,10861.41,10620.04,10861.41,6400],["2018-09-24",10861.41,10861.41,10861.41,10861.41,2800],["2018-09-25",10700.5,10700.5,10459.13,10459.13,3600],["2018-09-26",10539.59,10539.59,10539.59,10539.59,0],["2018-09-27",10861.41,10861.41,10700.5,10700.5,6500],["2018-09-28",10780.95,10780.95,10700.5,10700.5,3200],["2018-10-01",10700.5,10700.5,10700.5,10700.5,3500],["2018-10-02",10700.5,10700.5,10700.5,10700.5,0],["2018-10-03",10620.04,10700.5,10620.04,10700.5,10800],["2018-10-04",10620.04,10620.04,10620.04,10620.04,17300],["2018-10-05",10620.04,10620.04,10620.04,10620.04,1300],["2018-10-08",11183.23,11263.68,10700.5,10700.5,4000],["2018-10-09",11183.23,11183.23,11183.23,11183.23,100],["2018-10-10",11183.23,11665.96,11183.23,11665.96,1600],["2018-10-11",11424.59,11505.05,11424.59,11505.05,200],["2018-10-12",11505.05,11505.05,11505.05,11505.05,0],["2018-10-15",11424.59,13194.6,11424.59,11505.05,31400],["2018-10-16",11585.5,11585.5,11585.5,11585.5,0],["2018-10-17",12390.05,12390.05,12390.05,12390.05,200],["2018-10-18",12792.32,13194.6,11263.68,11263.68,10500],["2018-10-19",11665.96,11665.96,11665.96,11665.96,500],["2018-10-22",11907.32,12550.96,11907.32,12550.96,15000],["2018-10-23",12148.69,12711.87,11263.68,11263.68,6700],["2018-10-24",11746.41,11746.41,11746.41,11746.41,0],["2018-10-25",11102.77,11746.41,11102.77,11746.41,3400],["2018-10-26",11183.23,11183.23,11183.23,11183.23,0],["2018-10-29",10700.5,11746.41,10700.5,11746.41,200],["2018-10-30",11263.68,11263.68,11263.68,11263.68,0],["2018-10-31",11263.68,11263.68,11263.68,11263.68,0],["2018-11-01",11263.68,11263.68,11263.68,11263.68,0],["2018-11-02",11263.68,11263.68,11263.68,11263.68,0],["2018-11-05",11263.68,11263.68,11263.68,11263.68,0],["2018-11-06",10773.96,10773.96,10773.96,10773.96,1100],["2018-11-07",10773.96,10773.96,10773.96,10773.96,0],["2018-11-08",10610.72,11018.82,10610.72,11018.82,2500],["2018-11-09",10855.58,10855.58,10855.58,10855.58,0],["2018-11-12",10610.72,10610.72,10610.72,10610.72,1000],["2018-11-13",10610.72,10610.72,10610.72,10610.72,2500],["2018-11-14",10610.72,11018.82,10610.72,11018.82,6600],["2018-11-15",11018.82,11018.82,11018.82,11018.82,800],["2018-11-16",11018.82,11018.82,11018.82,11018.82,0],["2018-11-19",11018.82,11018.82,11018.82,11018.82,0],["2018-11-20",11018.82,11018.82,11018.82,11018.82,0],["2018-11-21",10692.34,11018.82,10692.34,11018.82,3600],["2018-11-22",11018.82,11018.82,11018.82,11018.82,0],["2018-11-23",11018.82,11018.82,11018.82,11018.82,0],["2018-11-26",11018.82,11018.82,11018.82,11018.82,0],["2018-11-27",11018.82,11426.92,11018.82,11426.92,4100],["2018-11-28",11018.82,11018.82,11018.82,11018.82,0],["2018-11-29",11018.82,11018.82,11018.82,11018.82,0],["2018-11-30",11018.82,11018.82,11018.82,11018.82,0],["2018-12-03",9794.51,10937.2,9794.51,10937.2,500],["2018-12-04",11018.82,11018.82,11018.82,11018.82,100],["2018-12-05",10937.2,10937.2,10937.2,10937.2,100],["2018-12-06",10610.72,10610.72,10610.72,10610.72,100],["2018-12-07",10610.72,10610.72,10610.72,10610.72,1000],["2018-12-10",10610.72,10610.72,10610.72,10610.72,0],["2018-12-11",10610.72,10610.72,10610.72,10610.72,3500],["2018-12-12",10529.09,10529.09,10529.09,10529.09,200],["2018-12-13",10529.09,10529.09,10529.09,10529.09,0],["2018-12-14",10529.09,10529.09,10529.09,10529.09,1700],["2018-12-17",10529.09,10529.09,10529.09,10529.09,0],["2018-12-18",10610.72,10610.72,10610.72,10610.72,1000],["2018-12-19",10610.72,10610.72,10610.72,10610.72,0],["2018-12-20",10610.72,10610.72,10610.72,10610.72,0],["2018-12-21",10610.72,10610.72,10610.72,10610.72,0],["2018-12-24",11018.82,11018.82,11018.82,11018.82,3000],["2018-12-25",11018.82,11018.82,11018.82,11018.82,0],["2018-12-26",11018.82,11018.82,11018.82,11018.82,0],["2018-12-27",11018.82,11018.82,11018.82,11018.82,0],["2018-12-28",11018.82,11018.82,11018.82,11018.82,0],["2019-01-02",11018.82,11018.82,11018.82,11018.82,0],["2019-01-03",10120.99,10120.99,10120.99,10120.99,400],["2019-01-04",10120.99,10120.99,10120.99,10120.99,0],["2019-01-07",10120.99,10120.99,10120.99,10120.99,100],["2019-01-08",11345.3,11345.3,10610.72,10610.72,6100],["2019-01-09",11018.82,11018.82,10773.96,10855.58,1500],["2019-01-10",10773.96,10773.96,10773.96,10773.96,0],["2019-01-11",10773.96,10773.96,10773.96,10773.96,0],["2019-01-14",10773.96,10773.96,10773.96,10773.96,6000],["2019-01-15",10773.96,10773.96,10773.96,10773.96,2000],["2019-01-16",10773.96,10773.96,10773.96,10773.96,0],["2019-01-17",10773.96,10773.96,10773.96,10773.96,0],["2019-01-18",9631.26,9631.26,9223.16,9223.16,800],["2019-01-21",10610.72,10610.72,10610.72,10610.72,5000],["2019-01-22",10610.72,10610.72,10610.72,10610.72,5000],["2019-01-23",10529.09,10529.09,9794.51,10447.47,1000],["2019-01-24",10447.47,10447.47,10447.47,10447.47,0],["2019-01-25",10447.47,10447.47,10447.47,10447.47,0],["2019-01-28",10447.47,10447.47,10447.47,10447.47,0],["2019-01-29",10447.47,10447.47,10447.47,10447.47,0],["2019-01-30",10447.47,10447.47,10447.47,10447.47,0],["2019-01-31",10447.47,10447.47,10447.47,10447.47,0],["2019-02-01",10447.47,10447.47,10447.47,10447.47,0],["2019-02-11",10610.72,10610.72,10610.72,10610.72,2000],["2019-02-12",10610.72,10610.72,10610.72,10610.72,10000],["2019-02-13",10610.72,10610.72,10529.09,10529.09,6000],["2019-02-14",10610.72,10610.72,10610.72,10610.72,0],["2019-02-15",10529.09,10529.09,10529.09,10529.09,13000],["2019-02-18",10529.09,10529.09,10529.09,10529.09,0],["2019-02-19",10529.09,10529.09,10529.09,10529.09,0],["2019-02-20",10529.09,10529.09,10529.09,10529.09,0],["2019-02-21",10529.09,10529.09,10529.09,10529.09,0],["2019-02-22",10529.09,10529.09,10529.09,10529.09,0],["2019-02-25",10529.09,10529.09,10529.09,10529.09,0],["2019-02-26",10529.09,10529.09,10529.09,10529.09,0],["2019-02-27",10529.09,10529.09,10529.09,10529.09,0],["2019-02-28",10529.09,10529.09,10529.09,10529.09,0],["2019-03-01",10529.09,10529.09,10529.09,10529.09,300],["2019-03-04",10529.09,10529.09,10529.09,10529.09,0],["2019-03-05",10529.09,10529.09,10529.09,10529.09,0],["2019-03-06",10529.09,10529.09,10529.09,10529.09,0],["2019-03-07",10529.09,10529.09,10529.09,10529.09,0],["2019-03-08",10529.09,10529.09,10529.09,10529.09,0],["2019-03-11",10202.61,10202.61,9957.75,10202.61,26500],["2019-03-12",10039.37,10039.37,9957.75,9957.75,5000],["2019-03-13",9957.75,9957.75,9957.75,9957.75,500],["2019-03-14",10202.61,10202.61,10202.61,10202.61,2600],["2019-03-15",10202.61,10202.61,10202.61,10202.61,6100],["2019-03-18",10202.61,10202.61,10202.61,10202.61,7000],["2019-03-19",10202.61,10202.61,10202.61,10202.61,10000],["2019-03-20",10202.61,10202.61,10202.61,10202.61,0],["2019-03-21",10202.61,10610.72,10202.61,10610.72,4400],["2019-03-22",10529.09,10529.09,10529.09,10529.09,100],["2019-03-25",12079.89,12079.89,12079.89,12079.89,100],["2019-03-26",13793.93,13793.93,13793.93,13793.93,100],["2019-03-27",13793.93,13793.93,13793.93,13793.93,0],["2019-03-28",13793.93,13793.93,13793.93,13793.93,0],["2019-03-29",13793.93,13793.93,13793.93,13793.93,0],["2019-04-01",11753.41,11753.41,11753.41,11753.41,700],["2019-04-02",11753.41,11753.41,11753.41,11753.41,0],["2019-04-03",11753.41,11753.41,11753.41,11753.41,0],["2019-04-04",11753.41,11753.41,11753.41,11753.41,0],["2019-04-05",10610.72,10610.72,10610.72,10610.72,100],["2019-04-08",12079.89,12079.89,10610.72,10610.72,400],["2019-04-09",11018.82,11018.82,11018.82,11018.82,0],["2019-04-10",10773.96,10773.96,10202.61,10202.61,1000],["2019-04-11",10610.72,10610.72,10610.72,10610.72,100],["2019-04-12",10610.72,10610.72,10610.72,10610.72,1500],["2019-04-16",10610.72,10610.72,10610.72,10610.72,0],["2019-04-17",10610.72,10610.72,10610.72,10610.72,0],["2019-04-18",10610.72,10610.72,10610.72,10610.72,0],["2019-04-19",10529.09,10610.72,10529.09,10529.09,21100],["2019-04-22",10610.72,10610.72,10610.72,10610.72,0],["2019-04-23",10610.72,10610.72,10610.72,10610.72,0],["2019-04-24",10447.47,10447.47,10447.47,10447.47,2000],["2019-04-25",10202.61,10202.61,10120.99,10202.61,19100],["2019-04-26",10202.61,11426.92,10202.61,11426.92,3800],["2019-05-02",10365.85,10365.85,10365.85,10365.85,0],["2019-05-03",10610.72,10610.72,10610.72,10610.72,100],["2019-05-06",10610.72,10610.72,10610.72,10610.72,0],["2019-05-07",10610.72,10610.72,10610.72,10610.72,0],["2019-05-08",10610.72,10610.72,10610.72,10610.72,0],["2019-05-09",10202.61,10202.61,10120.99,10120.99,25500],["2019-05-10",10610.72,10610.72,9957.75,10039.37,10200],["2019-05-13",8815.06,10610.72,8651.81,10610.72,1500],["2019-05-14",9957.75,9957.75,9957.75,9957.75,0],["2019-05-15",10529.09,10529.09,10529.09,10529.09,100],["2019-05-16",10529.09,10529.09,10529.09,10529.09,0],["2019-05-17",10529.09,10529.09,10529.09,10529.09,0],["2019-05-20",10529.09,10529.09,10529.09,10529.09,0],["2019-05-21",10447.47,10447.47,10447.47,10447.47,4100],["2019-05-22",10120.99,10202.61,10120.99,10202.61,2000],["2019-05-23",10365.85,10365.85,10365.85,10365.85,100],["2019-05-24",10447.47,10447.47,10447.47,10447.47,5000],["2019-05-27",10447.47,10447.47,10447.47,10447.47,0],["2019-05-28",10365.85,10365.85,9794.51,9957.75,20600],["2019-05-29",10610.72,10610.72,10610.72,10610.72,100],["2019-05-30",10610.72,10610.72,10610.72,10610.72,0],["2019-05-31",10039.37,10365.85,10039.37,10365.85,1600],["2019-06-03",10120.99,10120.99,10120.99,10120.99,0],["2019-06-04",10529.09,10529.09,9794.51,10365.85,6100],["2019-06-05",9876.13,9876.13,9876.13,9876.13,1500],["2019-06-06",11263.68,11263.68,11263.68,11263.68,100],["2019-06-07",11263.68,11263.68,11263.68,11263.68,0],["2019-06-10",11263.68,11263.68,11263.68,11263.68,0],["2019-06-11",11263.68,11263.68,11263.68,11263.68,0],["2019-06-12",11263.68,11263.68,11263.68,11263.68,0],["2019-06-13",10039.37,10529.09,10039.37,10529.09,200],["2019-06-14",10284.23,10284.23,10284.23,10284.23,0],["2019-06-17",11345.3,11345.3,10610.72,10610.72,400],["2019-06-18",10610.72,10610.72,10447.47,10447.47,1700],["2019-06-19",10039.37,11998.27,10039.37,11998.27,300],["2019-06-20",10284.23,10610.72,10284.23,10610.72,6400],["2019-06-21",11345.3,11345.3,11182.06,11182.06,400],["2019-06-24",9631.26,12814.48,9631.26,12814.48,20100],["2019-06-25",10529.09,11018.82,10529.09,11018.82,1200],["2019-06-26",9957.75,9957.75,9957.75,9957.75,300],["2019-06-27",11426.92,11426.92,10773.96,10773.96,6400],["2019-06-28",11835.03,11835.03,10529.09,10610.72,2600],["2019-07-01",11345.3,11998.27,11345.3,11835.03,5400],["2019-07-02",11753.41,12079.89,11263.68,11426.92,17300],["2019-07-03",11671.79,12977.72,11263.68,12977.72,48700],["2019-07-04",13875.55,14038.79,13875.55,14038.79,11000],["2019-07-05",16079.31,16079.31,14038.79,14120.41,39200],["2019-07-08",13304.2,13304.2,12814.48,12814.48,19800],["2019-07-09",12896.1,14855.0,12651.24,14691.76,48400],["2019-07-10",14283.66,14773.38,13630.69,14691.76,31800],["2019-07-11",13957.17,14691.76,13957.17,14120.41,11800],["2019-07-12",14283.66,14283.66,13549.07,13549.07,9700],["2019-07-15",13385.83,13549.07,13385.83,13549.07,14200],["2019-07-16",13222.58,13712.31,13140.96,13630.69,5800],["2019-07-17",13140.96,14038.79,13140.96,14038.79,4900],["2019-07-18",13467.45,13467.45,13059.34,13467.45,5400],["2019-07-19",13222.58,13222.58,13140.96,13140.96,6100],["2019-07-22",13140.96,13630.69,13140.96,13467.45,7800],["2019-07-23",13059.34,13222.58,13059.34,13222.58,10100],["2019-07-24",13304.2,14038.79,13304.2,14038.79,12300],["2019-07-25",13875.55,13875.55,13793.93,13793.93,700],["2019-07-26",13793.93,13793.93,13385.83,13385.83,2600],["2019-07-29",13549.07,13549.07,13304.2,13549.07,400],["2019-07-30",13549.07,13549.07,13467.45,13467.45,4800],["2019-07-31",13549.07,13549.07,13059.34,13467.45,6100],["2019-08-01",13467.45,13467.45,13059.34,13059.34,3500],["2019-08-02",13059.34,13140.96,12896.1,12896.1,9900],["2019-08-05",12651.24,12896.1,12324.75,12896.1,7500],["2019-08-06",12243.13,12406.37,12243.13,12406.37,1700],["2019-08-07",13059.34,13059.34,13059.34,13059.34,100],["2019-08-08",11508.54,11508.54,11426.92,11426.92,9300],["2019-08-09",12814.48,12814.48,12569.62,12651.24,5000],["2019-08-12",12651.24,12651.24,12651.24,12651.24,100],["2019-08-13",12651.24,12651.24,11998.27,11998.27,6000],["2019-08-14",12814.48,12814.48,12814.48,12814.48,100],["2019-08-15",12161.51,12161.51,11426.92,11835.03,14100],["2019-08-16",11590.17,11590.17,11590.17,11590.17,2300],["2019-08-19",11590.17,11590.17,11508.54,11508.54,10800],["2019-08-20",11426.92,11508.54,11345.3,11426.92,15900],["2019-08-21",11426.92,11590.17,11345.3,11426.92,12100],["2019-08-22",11426.92,11426.92,11263.68,11263.68,6600],["2019-08-23",11426.92,12488.0,11426.92,12488.0,3100],["2019-08-26",11590.17,11671.79,11263.68,11671.79,3700],["2019-08-27",11753.41,12079.89,11753.41,12079.89,8900],["2019-08-28",11835.03,12324.75,11835.03,12243.13,7900],["2019-08-29",12243.13,13222.58,12243.13,13140.96,17600],["2019-08-30",12896.1,12896.1,12406.37,12406.37,3500],["2019-09-03",12651.24,13059.34,12569.62,13059.34,10100],["2019-09-04",12488.0,12977.72,12243.13,12896.1,16700],["2019-09-05",12324.75,13059.34,12324.75,13059.34,1800],["2019-09-06",12488.0,12488.0,12488.0,12488.0,0],["2019-09-09",12977.72,12977.72,12977.72,12977.72,100],["2019-09-10",12243.13,12243.13,12243.13,12243.13,2400],["2019-09-11",12243.13,12243.13,12243.13,12243.13,1000],["2019-09-12",12243.13,12243.13,12079.89,12079.89,2500],["2019-09-13",12243.13,12243.13,11916.65,11916.65,2400],["2019-09-16",12243.13,12243.13,11916.65,11916.65,3200],["2019-09-17",12243.13,12324.75,12243.13,12324.75,2200],["2019-09-18",12243.13,12324.75,12243.13,12324.75,200],["2019-09-19",12732.86,12732.86,12732.86,12732.86,100],["2019-09-20",12732.86,12732.86,12732.86,12732.86,0],["2019-09-23",12732.86,12732.86,12732.86,12732.86,0],["2019-09-24",12732.86,12732.86,12732.86,12732.86,0],["2019-09-25",11998.27,11998.27,11916.65,11916.65,1700],["2019-09-26",12161.51,12161.51,12079.89,12079.89,500],["2019-09-27",12079.89,12079.89,12079.89,12079.89,1300],["2019-09-30",12406.37,12406.37,12406.37,12406.37,100],["2019-10-01",11590.17,11835.03,11508.54,11835.03,800],["2019-10-02",12079.89,12079.89,12079.89,12079.89,100],["2019-10-03",12079.89,12079.89,12079.89,12079.89,0],["2019-10-04",11508.54,11508.54,11508.54,11508.54,6200],["2019-10-07",11508.54,11508.54,11426.92,11426.92,18900],["2019-10-08",11835.03,11835.03,11508.54,11508.54,10100],["2019-10-09",10447.47,11835.03,10447.47,11753.41,380900],["2019-10-10",11018.82,11671.79,11018.82,11671.79,400],["2019-10-11",11835.03,11835.03,11835.03,11835.03,100],["2019-10-14",11426.92,11426.92,11426.92,11426.92,1400],["2019-10-15",11426.92,11426.92,11426.92,11426.92,0],["2019-10-16",10447.47,11100.44,10447.47,11018.82,1100],["2019-10-17",10529.09,11426.92,10529.09,11426.92,541400],["2019-10-18",11835.03,11835.03,11835.03,11835.03,100],["2019-10-21",11835.03,11835.03,11835.03,11835.03,0],["2019-10-22",11426.92,11426.92,11426.92,11426.92,1200],["2019-10-23",11263.68,11426.92,11263.68,11426.92,400],["2019-10-24",11426.92,11426.92,11426.92,11426.92,500],["2019-10-25",10610.72,11426.92,10610.72,11426.92,954000],["2019-10-28",11426.92,11426.92,11426.92,11426.92,100],["2019-10-29",11426.92,11426.92,11426.92,11426.92,0],["2019-10-30",11345.3,11345.3,11345.3,11345.3,500],["2019-10-31",11345.3,11426.92,11345.3,11426.92,1400],["2019-11-01",11345.3,11345.3,11018.82,11018.82,1200],["2019-11-04",11018.82,11671.79,11018.82,11426.92,1400],["2019-11-05",11018.82,11018.82,10692.34,10692.34,9100],["2019-11-06",11426.92,11426.92,10855.58,10855.58,3500],["2019-11-07",10937.2,11426.92,10937.2,11426.92,800],["2019-11-08",11835.03,11835.03,11835.03,11835.03,100],["2019-11-11",11835.03,11835.03,11835.03,11835.03,0],["2019-11-12",11753.41,11753.41,11753.41,11753.41,1700],["2019-11-13",11753.41,11753.41,11753.41,11753.41,0],["2019-11-14",10937.2,10937.2,10937.2,10937.2,300],["2019-11-15",11590.17,11590.17,11590.17,11590.17,300],["2019-11-18",11590.17,11590.17,11590.17,11590.17,0],["2019-11-19",11426.92,11426.92,11426.92,11426.92,800],["2019-11-20",11426.92,11426.92,11426.92,11426.92,0],["2019-11-21",11426.92,11426.92,11426.92,11426.92,0],["2019-11-22",11426.92,11426.92,11426.92,11426.92,0],["2019-11-25",11426.92,11426.92,11426.92,11426.92,0],["2019-11-26",11263.68,11263.68,11263.68,11263.68,1800],["2019-11-27",11671.79,11835.03,11671.79,11835.03,400],["2019-11-28",11753.41,11753.41,11753.41,11753.41,100],["2019-11-29",11753.41,11753.41,11753.41,11753.41,0],["2019-12-02",11753.41,11753.41,11753.41,11753.41,0],["2019-12-03",11753.41,11753.41,11753.41,11753.41,100],["2019-12-04",11753.41,12243.13,11753.41,11753.41,13300],["2019-12-05",12243.13,12243.13,12161.51,12161.51,16900],["2019-12-06",12161.51,12161.51,12161.51,12161.51,4400],["2019-12-09",12161.51,12161.51,12161.51,12161.51,3400],["2019-12-10",11835.03,11835.03,11835.03,11835.03,4500],["2019-12-11",13059.34,13059.34,13059.34,13059.34,100],["2019-12-12",11426.92,11835.03,11426.92,11835.03,6400],["2019-12-13",11508.54,11508.54,11426.92,11426.92,1000],["2019-12-16",11753.41,11753.41,11753.41,11753.41,2000],["2019-12-17",11753.41,11753.41,11426.92,11426.92,6100],["2019-12-18",11835.03,11835.03,11426.92,11753.41,4100],["2019-12-19",13059.34,13059.34,11753.41,11753.41,2600],["2019-12-20",12161.51,12161.51,11835.03,11835.03,200],["2019-12-23",11753.41,11753.41,11753.41,11753.41,5000],["2019-12-24",11753.41,11753.41,11753.41,11753.41,1100],["2019-12-25",12161.51,12161.51,12161.51,12161.51,100],["2019-12-26",12161.51,12161.51,12161.51,12161.51,0],["2019-12-27",13059.34,13059.34,13059.34,13059.34,100],["2019-12-30",11835.03,11835.03,11835.03,11835.03,1000],["2019-12-31",11753.41,11753.41,11753.41,11753.41,1000],["2020-01-02",11753.41,11753.41,11753.41,11753.41,100],["2020-01-03",12651.24,12651.24,12651.24,12651.24,100],["2020-01-06",11835.03,11835.03,11835.03,11835.03,534100],["2020-01-07",11590.17,11835.03,11590.17,11835.03,1600],["2020-01-08",11835.03,11835.03,11835.03,11835.03,3400],["2020-01-09",11835.03,11835.03,11835.03,11835.03,600],["2020-01-10",11835.03,11835.03,11835.03,11835.03,0],["2020-01-13",11916.65,12243.13,11916.65,12243.13,1200],["2020-01-14",12079.89,12079.89,12079.89,12079.89,500],["2020-01-15",11916.65,12079.89,11916.65,12079.89,1200],["2020-01-16",12079.89,12079.89,12079.89,12079.89,0],["2020-01-17",12079.89,12569.62,12079.89,12243.13,6600],["2020-01-20",12161.51,12161.51,12079.89,12161.51,4600],["2020-01-21",12161.51,12161.51,12161.51,12161.51,2000],["2020-01-22",12161.51,12161.51,12161.51,12161.51,0],["2020-01-30",13059.34,13059.34,13059.34,13059.34,100],["2020-01-31",13059.34,13059.34,13059.34,13059.34,0],["2020-02-03",11753.41,11753.41,11671.79,11671.79,3100],["2020-02-04",11671.79,11753.41,11671.79,11753.41,2400],["2020-02-05",11835.03,11916.65,11590.17,11590.17,5600],["2020-02-06",12243.13,12243.13,11753.41,11753.41,300],["2020-02-07",11916.65,11916.65,11916.65,11916.65,0],["2020-02-10",11916.65,11916.65,11916.65,11916.65,0],["2020-02-11",11916.65,11916.65,11916.65,11916.65,0],["2020-02-12",11916.65,11916.65,11916.65,11916.65,0],["2020-02-13",11916.65,11916.65,11916.65,11916.65,0],["2020-02-14",11916.65,11916.65,11916.65,11916.65,0],["2020-02-17",11916.65,11916.65,11508.54,11508.54,12600],["2020-02-18",11590.17,11590.17,11590.17,11590.17,100],["2020-02-19",11753.41,12079.89,11753.41,12079.89,4800],["2020-02-20",11998.27,11998.27,11916.65,11916.65,3500],["2020-02-21",11916.65,11916.65,11916.65,11916.65,0],["2020-02-24",11508.54,11835.03,11508.54,11590.17,8000],["2020-02-25",11835.03,11835.03,11835.03,11835.03,100],["2020-02-26",11835.03,11835.03,11835.03,11835.03,0],["2020-02-27",11835.03,11835.03,11835.03,11835.03,0],["2020-02-28",11835.03,11835.03,11753.41,11753.41,11000],["2020-03-02",11835.03,11835.03,11345.3,11426.92,2200],["2020-03-03",11753.41,11753.41,11753.41,11753.41,100],["2020-03-04",11753.41,11753.41,11753.41,11753.41,0],["2020-03-05",11753.41,11753.41,11753.41,11753.41,0],["2020-03-06",11753.41,11753.41,11753.41,11753.41,0],["2020-03-09",11753.41,11753.41,11753.41,11753.41,0],["2020-03-10",11753.41,11753.41,11753.41,11753.41,0],["2020-03-11",11590.17,11590.17,11426.92,11426.92,3900],["2020-03-12",10773.96,11345.3,10773.96,11345.3,16600],["2020-03-13",10529.09,11345.3,10529.09,11263.68,4200],["2020-03-16",10855.58,10855.58,10855.58,10855.58,0],["2020-03-17",10855.58,10855.58,10855.58,10855.58,0],["2020-03-18",10855.58,10855.58,10855.58,10855.58,0],["2020-03-19",10529.09,10529.09,10529.09,10529.09,1000],["2020-03-20",10529.09,10529.09,10529.09,10529.09,0],["2020-03-23",11590.17,11590.17,10610.72,10610.72,18100],["2020-03-24",10610.72,10610.72,10610.72,10610.72,0],["2020-03-25",10610.72,10610.72,10610.72,10610.72,0],["2020-03-26",10610.72,10610.72,10610.72,10610.72,0],["2020-03-27",10610.72,10610.72,10610.72,10610.72,0],["2020-03-30",9223.16,11018.82,9223.16,11018.82,1100],["2020-03-31",11018.82,11018.82,11018.82,11018.82,100],["2020-04-01",11018.82,11018.82,11018.82,11018.82,0],["2020-04-03",11018.82,11018.82,11018.82,11018.82,0],["2020-04-06",11018.82,11018.82,11018.82,11018.82,0],["2020-04-07",11018.82,11018.82,11018.82,11018.82,0],["2020-04-08",11345.3,11345.3,11345.3,11345.3,1000],["2020-04-09",11345.3,11345.3,11345.3,11345.3,0],["2020-04-10",11345.3,11345.3,11345.3,11345.3,0],["2020-04-13",12079.89,12896.1,12079.89,12896.1,15600],["2020-04-14",12977.72,13059.34,12977.72,12977.72,3100],["2020-04-15",13059.34,13059.34,13059.34,13059.34,0],["2020-04-16",12243.13,12406.37,12079.89,12406.37,1000],["2020-04-17",11671.79,11671.79,11671.79,11671.79,100],["2020-04-20",11671.79,11671.79,11671.79,11671.79,1200],["2020-04-21",11671.79,11671.79,11671.79,11671.79,533100],["2020-04-22",11671.79,11671.79,11671.79,11671.79,0],["2020-04-23",11671.79,11671.79,11671.79,11671.79,0],["2020-04-24",11753.41,11753.41,11671.79,11671.79,4100],["2020-04-27",11671.79,11671.79,11671.79,11671.79,0],["2020-04-28",11671.79,11671.79,10773.96,10773.96,4100],["2020-04-29",10773.96,10773.96,10773.96,10773.96,0],["2020-05-04",11263.68,11263.68,9794.51,9794.51,12000],["2020-05-05",11508.54,11508.54,10610.72,11508.54,17500],["2020-05-06",12161.51,12161.51,12161.51,12161.51,100],["2020-05-07",11018.82,11018.82,11018.82,11018.82,12000],["2020-05-08",12079.89,12079.89,10937.2,11426.92,13100],["2020-05-11",12161.51,12569.62,11426.92,12569.62,12100],["2020-05-12",11671.79,12406.37,11671.79,12161.51,18900],["2020-05-13",12161.51,12488.0,12161.51,12243.13,9100],["2020-05-14",12243.13,12324.75,11916.65,11998.27,5100],["2020-05-15",12079.89,12243.13,11835.03,11835.03,4000],["2020-05-18",11916.65,11916.65,11916.65,11916.65,100],["2020-05-19",12243.13,12243.13,12243.13,12243.13,100],["2020-05-20",12324.75,12324.75,11835.03,11835.03,5500],["2020-05-21",11508.54,12243.13,11508.54,11835.03,2200],["2020-05-22",11508.54,11671.79,11508.54,11671.79,4100],["2020-05-25",11590.17,11590.17,11590.17,11590.17,3700],["2020-05-26",11590.17,12161.51,11590.17,12161.51,2100],["2020-05-27",11916.65,11916.65,11835.03,11835.03,2700],["2020-05-28",11100.44,12079.89,11100.44,11835.03,9500],["2020-05-29",11916.65,11916.65,11916.65,11916.65,1000],["2020-06-01",11671.79,11916.65,11671.79,11835.03,5900],["2020-06-02",11426.92,11916.65,11426.92,11916.65,1000],["2020-06-03",12243.13,13467.45,11916.65,13467.45,17900],["2020-06-04",14773.38,14773.38,12243.13,14773.38,27333790],["2020-06-05",14038.79,14038.79,14038.79,14038.79,2000],["2020-06-08",16079.31,16079.31,16079.31,16079.31,8400],["2020-06-09",18364.7,18446.32,16405.8,18119.84,237000],["2020-06-10",18609.56,18772.8,17140.39,18201.46,136900],["2020-06-11",18283.08,18283.08,15916.07,16487.42,89800],["2020-06-12",16242.56,17140.39,16242.56,16650.66,125500],["2020-06-15",17058.77,17058.77,15099.86,16079.31,32300],["2020-06-16",16324.18,16569.04,15263.11,16324.18,91600],["2020-06-17",17140.39,17140.39,15507.97,15507.97,31000],["2020-06-18",15916.07,15997.69,15181.48,15181.48,53700],["2020-06-19",16160.94,16160.94,15344.73,15752.83,78300],["2020-06-22",16160.94,16160.94,15671.21,15671.21,21600],["2020-06-23",15834.45,17793.35,15671.21,16079.31,70500],["2020-06-24",15426.35,17548.49,15426.35,17058.77,6600],["2020-06-25",16977.14,17222.01,16732.28,17140.39,21300],["2020-06-26",17140.39,17140.39,15997.69,17058.77,41100],["2020-06-29",17140.39,17140.39,17140.39,17140.39,4600],["2020-06-30",17058.77,17793.35,17058.77,17793.35,51100],["2020-07-01",17548.49,18364.7,17303.63,17956.59,9600],["2020-07-02",16324.18,19997.12,16324.18,19589.01,35600],["2020-07-03",19017.67,19833.88,19017.67,19833.88,12300],["2020-07-06",19670.63,21221.43,19670.63,21221.43,24600],["2020-07-07",21956.02,21956.02,20405.22,21221.43,11900],["2020-07-08",21547.91,21547.91,19589.01,19589.01,22400],["2020-07-09",20813.33,20813.33,18936.05,19589.01,18200],["2020-07-10",20813.33,20813.33,19589.01,19915.5,20600],["2020-07-13",20813.33,20813.33,19589.01,19670.63,39200],["2020-07-14",20241.98,20241.98,20241.98,20241.98,500],["2020-07-15",19670.63,19997.12,19589.01,19589.01,16200],["2020-07-16",19752.25,19997.12,19752.25,19997.12,4300],["2020-07-17",19589.01,19670.63,19589.01,19589.01,8900],["2020-07-20",19670.63,19833.88,19670.63,19833.88,3300],["2020-07-21",19997.12,20405.22,19997.12,19997.12,7500],["2020-07-22",20405.22,20405.22,19589.01,19589.01,3900],["2020-07-23",20323.6,20323.6,19589.01,19589.01,11000],["2020-07-24",20323.6,20323.6,18772.8,19589.01,25800],["2020-07-27",16650.66,18936.05,16650.66,18936.05,12100],["2020-07-28",19099.29,19099.29,19017.67,19099.29,6900],["2020-07-29",20323.6,20323.6,19507.39,19589.01,109400],["2020-07-30",19589.01,19589.01,19589.01,19589.01,100],["2020-07-31",19589.01,19589.01,19589.01,19589.01,100],["2020-08-03",19589.01,19589.01,19589.01,19589.01,0],["2020-08-04",19589.01,19589.01,19589.01,19589.01,100],["2020-08-05",19589.01,19589.01,19589.01,19589.01,0],["2020-08-06",18609.56,18609.56,18609.56,18609.56,500],["2020-08-07",16487.42,18609.56,16487.42,18609.56,48100],["2020-08-10",18691.18,18691.18,18691.18,18691.18,4200],["2020-08-11",19180.91,19425.77,18854.42,19425.77,8700],["2020-08-12",19180.91,19180.91,19180.91,19180.91,1000],["2020-08-13",19507.39,20241.98,19507.39,20241.98,39600],["2020-08-14",20405.22,22853.85,20405.22,22037.64,127800],["2020-08-17",22200.88,24404.64,22119.26,22282.5,42200],["2020-08-18",22445.74,22445.74,21221.43,21221.43,20300],["2020-08-19",20731.71,20813.33,19997.12,20323.6,18300],["2020-08-20",20160.36,20405.22,19752.25,20323.6,32200],["2020-08-21",20976.57,22037.64,20976.57,21466.29,12200],["2020-08-24",22445.74,24078.16,22445.74,22445.74,127100],["2020-08-25",23180.33,23261.95,22364.12,22527.36,127400],["2020-08-26",22690.61,22690.61,21792.78,22282.5,61300],["2020-08-27",22282.5,22527.36,22037.64,22445.74,58100],["2020-08-28",22853.85,23670.06,22853.85,23180.33,133400],["2020-08-31",23098.71,23343.57,22772.23,22853.85,56600],["2020-09-01",22853.85,23180.33,22282.5,22282.5,62800],["2020-09-03",22037.64,22200.88,21139.81,21221.43,161600],["2020-09-04",21221.43,21466.29,20486.84,21139.81,71200],["2020-09-07",20813.33,21139.81,20650.08,20894.95,10300],["2020-09-08",20486.84,21874.4,20405.22,21711.16,176100],["2020-09-09",21466.29,22364.12,21466.29,22364.12,42600],["2020-09-10",22364.12,22853.85,22364.12,22364.12,43400],["2020-09-11",22364.12,22364.12,21956.02,21956.02,49000],["2020-09-14",21792.78,21792.78,21547.91,21629.53,19500],["2020-09-15",21956.02,21956.02,21547.91,21956.02,10300],["2020-09-16",21792.78,21956.02,21711.16,21792.78,9000],["2020-09-17",21792.78,21792.78,21547.91,21792.78,22800],["2020-09-18",21629.53,22364.12,21629.53,22119.26,4200],["2020-09-21",22037.64,22445.74,21956.02,21956.02,10100],["2020-09-22",21956.02,21956.02,21629.53,21711.16,19200],["2020-09-23",21547.91,21629.53,21384.67,21384.67,7400],["2020-09-24",21303.05,21384.67,21221.43,21221.43,8300],["2020-09-25",21303.05,21629.53,21303.05,21629.53,15600],["2020-09-28",21221.43,21221.43,20813.33,20894.95,14400],["2020-09-29",20976.57,20976.57,20405.22,20568.46,33200],["2020-09-30",20568.46,20650.08,20568.46,20650.08,6400],["2020-10-01",20650.08,21058.19,20568.46,20976.57,13900],["2020-10-02",21221.43,21221.43,20568.46,20650.08,13600],["2020-10-05",20731.71,20731.71,20568.46,20650.08,14300],["2020-10-06",20650.08,20731.71,20568.46,20731.71,8700],["2020-10-07",20650.08,20731.71,20486.84,20568.46,23900],["2020-10-08",20568.46,20650.08,20405.22,20486.84,24300],["2020-10-09",20405.22,21058.19,20160.36,21058.19,17900],["2020-10-12",20568.46,20731.71,20568.46,20568.46,8200],["2020-10-13",21384.67,21629.53,21221.43,21629.53,48200],["2020-10-14",21466.29,21547.91,21221.43,21221.43,10800],["2020-10-15",21384.67,21384.67,20650.08,20650.08,10600],["2020-10-16",20894.95,20894.95,20405.22,20568.46,19500],["2020-10-19",20486.84,20568.46,20486.84,20568.46,1700],["2020-10-20",21221.43,21221.43,20405.22,20486.84,8100],["2020-10-21",20405.22,21221.43,20405.22,21221.43,31400],["2020-10-22",21221.43,21221.43,21221.43,21221.43,16300],["2020-10-23",21466.29,21466.29,21139.81,21139.81,10100],["2020-10-26",21466.29,21629.53,21139.81,21303.05,20800],["2020-10-27",21629.53,21629.53,21139.81,21139.81,12900],["2020-10-28",20894.95,21139.81,19915.5,20405.22,43900],["2020-10-29",20813.33,20813.33,20405.22,20405.22,38800],["2020-10-30",20813.33,21221.43,20813.33,20976.57,6100],["2020-11-02",20894.95,20894.95,20650.08,20650.08,8100],["2020-11-03",20894.95,21629.53,20894.95,21547.91,40100],["2020-11-04",21629.53,21874.4,21547.91,21874.4,42400],["2020-11-05",21956.02,21956.02,21547.91,21711.16,20300],["2020-11-06",21874.4,21874.4,21629.53,21711.16,22200],["2020-11-09",21956.02,23261.95,21547.91,22608.99,76000],["2020-11-10",22772.23,23017.09,22037.64,22037.64,44600],["2020-11-11",22608.99,22690.61,22200.88,22282.5,13500],["2020-11-12",22282.5,23180.33,22119.26,22772.23,23600],["2020-11-13",22853.85,23261.95,22608.99,22853.85,38800],["2020-11-16",23261.95,23261.95,22853.85,23180.33,46800],["2020-11-17",23261.95,26363.55,23261.95,26363.55,261500],["2020-11-18",27587.86,28567.31,25628.96,25628.96,76700],["2020-11-19",25384.1,25384.1,23017.09,23588.44,56500],["2020-11-20",23180.33,24078.16,22445.74,22935.47,64500],["2020-11-23",22935.47,22935.47,22119.26,22853.85,50900],["2020-11-24",22445.74,23098.71,22445.74,22445.74,9100],["2020-11-25",23180.33,23180.33,22527.36,22772.23,15200],["2020-11-26",22527.36,22772.23,22364.12,22364.12,17200],["2020-11-27",22445.74,22853.85,22364.12,22853.85,15900],["2020-11-30",22690.61,22772.23,22282.5,22772.23,9700],["2020-12-01",22282.5,22445.74,22037.64,22200.88,14600],["2020-12-02",22445.74,23751.68,22445.74,23588.44,41800],["2020-12-03",23343.57,23670.06,23017.09,23180.33,6200],["2020-12-04",23180.33,23261.95,22853.85,23180.33,13400],["2020-12-07",22853.85,23588.44,22445.74,22608.99,40200],["2020-12-08",22608.99,22608.99,21874.4,22119.26,61900],["2020-12-09",22200.88,22445.74,21956.02,22200.88,23800],["2020-12-10",22200.88,22200.88,21956.02,22119.26,29700],["2020-12-11",22037.64,22200.88,22037.64,22119.26,12800],["2020-12-14",22119.26,22119.26,21547.91,21874.4,97000],["2020-12-15",21711.16,22037.64,21303.05,21956.02,44000],["2020-12-16",21874.4,21874.4,21547.91,21629.53,19400],["2020-12-17",21629.53,21629.53,20813.33,21139.81,43700],["2020-12-18",21139.81,21139.81,20813.33,20894.95,38200],["2020-12-21",20894.95,20894.95,20405.22,20650.08,40800],["2020-12-22",20650.08,21629.53,20650.08,21221.43,21100],["2020-12-23",20894.95,21466.29,20813.33,21221.43,22200],["2020-12-24",21058.19,21058.19,20405.22,20976.57,34200],["2020-12-25",20731.71,21221.43,20731.71,20976.57,9100],["2020-12-28",20813.33,20813.33,20405.22,20568.46,42700],["2020-12-29",20650.08,20894.95,20568.46,20650.08,35800],["2020-12-30",20813.33,21221.43,20813.33,21221.43,1939790],["2020-12-31",20894.95,21139.81,20813.33,20813.33,13200],["2021-01-04",21629.53,21629.53,21058.19,21058.19,8600],["2021-01-05",20813.33,21221.43,20813.33,20976.57,27500],["2021-01-06",20976.57,21058.19,20813.33,20894.95,11000],["2021-01-07",20813.33,20894.95,20405.22,20405.22,39600],["2021-01-08",20405.22,20894.95,20405.22,20813.33,10300],["2021-01-11",20731.71,20731.71,20486.84,20731.71,11100],["2021-01-12",20650.08,21221.43,20568.46,21139.81,23000],["2021-01-13",21139.81,21139.81,20568.46,20650.08,13700],["2021-01-14",20568.46,20650.08,20405.22,20405.22,35400],["2021-01-15",20486.84,21058.19,20486.84,21058.19,36500],["2021-01-18",20486.84,23261.95,20486.84,22853.85,91600],["2021-01-19",23261.95,23261.95,21221.43,21466.29,55500],["2021-01-20",20731.71,21384.67,20405.22,21384.67,16900],["2021-01-21",21221.43,22037.64,21058.19,21792.78,10200],["2021-01-22",21303.05,21956.02,21221.43,21466.29,16900],["2021-01-25",21384.67,21629.53,20894.95,21466.29,25900],["2021-01-26",21303.05,21303.05,20568.46,20731.71,15300],["2021-01-27",20731.71,20976.57,20405.22,20568.46,23400],["2021-01-28",20568.46,20568.46,17630.11,20160.36,61800],["2021-01-29",20078.74,20568.46,18772.8,20405.22,3600],["2021-02-01",17222.01,18691.18,17222.01,18527.94,10300],["2021-02-02",18691.18,18691.18,18119.84,18691.18,96100],["2021-02-03",18772.8,19180.91,18609.56,19180.91,9400],["2021-02-04",18772.8,19099.29,18772.8,18772.8,1700],["2021-02-05",18691.18,19997.12,18691.18,19752.25,14100],["2021-02-08",18936.05,18936.05,18364.7,18364.7,20600],["2021-02-09",19180.91,19180.91,19180.91,19180.91,1900],["2021-02-17",18691.18,19997.12,18691.18,19997.12,8400],["2021-02-18",20241.98,20241.98,18936.05,18936.05,2600],["2021-02-19",20078.74,20241.98,19262.53,20241.98,8900],["2021-02-22",19915.5,20160.36,19833.88,20078.74,8300],["2021-02-23",19344.15,20078.74,19344.15,19833.88,3400],["2021-02-24",19833.88,19833.88,19180.91,19262.53,5500],["2021-02-25",19425.77,19589.01,18772.8,19589.01,21000],["2021-02-26",19180.91,19180.91,18772.8,18936.05,4500],["2021-03-01",19180.91,19425.77,19017.67,19425.77,3200],["2021-03-02",19180.91,19180.91,18854.42,19099.29,6700],["2021-03-03",19017.67,19180.91,18854.42,19180.91,14700],["2021-03-04",19344.15,19344.15,18772.8,18772.8,24800],["2021-03-05",19099.29,19507.39,19099.29,19507.39,17100],["2021-03-08",19507.39,21874.4,19507.39,20405.22,24200],["2021-03-09",20405.22,20568.46,19915.5,20405.22,30000],["2021-03-10",19833.88,20323.6,19833.88,20323.6,15800],["2021-03-11",19997.12,20323.6,19589.01,19997.12,7600],["2021-03-12",19997.12,19997.12,19262.53,19589.01,18800],["2021-03-15",19589.01,19997.12,19589.01,19997.12,8300],["2021-03-16",19752.25,20731.71,19670.63,19915.5,22400],["2021-03-17",19997.12,20731.71,19915.5,20323.6,10000],["2021-03-18",19833.88,19997.12,19833.88,19997.12,8200],["2021-03-19",20323.6,20323.6,20160.36,20241.98,3100],["2021-03-22",20160.36,20160.36,20078.74,20078.74,8600],["2021-03-23",20078.74,20078.74,19589.01,20078.74,10200],["2021-03-24",19915.5,19915.5,19425.77,19752.25,3700],["2021-03-25",20323.6,20323.6,19262.53,19262.53,14800],["2021-03-26",18936.05,19425.77,18772.8,19425.77,8100],["2021-03-29",19180.91,19915.5,19180.91,19915.5,4800],["2021-03-30",19507.39,19915.5,19507.39,19915.5,3500],["2021-03-31",19589.01,19752.25,19507.39,19507.39,19300],["2021-04-01",19507.39,19752.25,19507.39,19507.39,9200],["2021-04-02",19670.63,20241.98,19589.01,19589.01,15900],["2021-04-05",19589.01,19589.01,19425.77,19507.39,16300],["2021-04-06",19425.77,19997.12,19344.15,19344.15,16600],["2021-04-07",19344.15,19344.15,19099.29,19180.91,23200],["2021-04-08",19507.39,19670.63,19180.91,19670.63,15300],["2021-04-09",19670.63,19997.12,19589.01,19589.01,10100],["2021-04-12",19752.25,19833.88,19507.39,19507.39,5200],["2021-04-13",19507.39,19670.63,18772.8,19425.77,31300],["2021-04-14",19017.67,19017.67,19017.67,19017.67,0],["2021-04-15",19017.67,19099.29,18772.8,19099.29,2700],["2021-04-16",18772.8,19262.53,18772.8,18772.8,32300],["2021-04-19",19180.91,19180.91,18772.8,18772.8,1200],["2021-04-20",18772.8,19180.91,18527.94,19099.29,9200],["2021-04-22",18854.42,18854.42,18772.8,18772.8,14200],["2021-04-23",18527.94,18609.56,18038.22,18609.56,11100],["2021-04-26",18772.8,19180.91,18446.32,18772.8,30000],["2021-04-27",19099.29,19099.29,18772.8,19017.67,9400],["2021-04-28",19017.67,19180.91,18691.18,18772.8,5200],["2021-04-29",19017.67,19180.91,18527.94,19180.91,11400],["2021-05-04",18936.05,19017.67,18936.05,19017.67,6100],["2021-05-05",18936.05,19180.91,18772.8,19180.91,19300],["2021-05-06",19017.67,19180.91,18691.18,19180.91,16100],["2021-05-07",18772.8,19589.01,18691.18,19425.77,21500],["2021-05-10",19017.67,19507.39,18772.8,19507.39,4400],["2021-05-11",19017.67,19180.91,18772.8,19180.91,15300],["2021-05-12",19099.29,19180.91,18854.42,19017.67,8800],["2021-05-13",18772.8,19099.29,18772.8,19099.29,6400],["2021-05-14",18772.8,19180.91,18772.8,19180.91,46900],["2021-05-17",19017.67,19344.15,18854.42,19344.15,37100],["2021-05-18",19099.29,19589.01,18936.05,18936.05,7800],["2021-05-19",18772.8,19262.53,18772.8,19262.53,12000],["2021-05-20",19099.29,19180.91,18691.18,18691.18,1100],["2021-05-21",18772.8,19180.91,18772.8,19099.29,13700],["2021-05-24",19017.67,19017.67,19017.67,19017.67,5000],["2021-05-25",19017.67,19180.91,18691.18,19180.91,22000],["2021-05-26",18772.8,19180.91,18772.8,19180.91,9900],["2021-05-27",19180.91,19180.91,19017.67,19099.29,2500],["2021-05-28",19017.67,19180.91,18854.42,19180.91,12500],["2021-05-31",19180.91,19180.91,19017.67,19017.67,2900],["2021-06-01",19017.67,19180.91,18772.8,18936.05,14700],["2021-06-02",19099.29,19180.91,18691.18,18691.18,10900],["2021-06-03",19180.91,20405.22,19180.91,20241.98,23000],["2021-06-04",20241.98,20731.71,20078.74,20078.74,16800],["2021-06-07",20078.74,20323.6,20078.74,20323.6,38200],["2021-06-08",20323.6,20568.46,19670.63,20160.36,21300],["2021-06-09",20323.6,20323.6,19997.12,20078.74,6500],["2021-06-10",19752.25,20160.36,19425.77,20160.36,13200],["2021-06-11",19833.88,19997.12,19589.01,19670.63,8700],["2021-06-14",19915.5,21221.43,19915.5,20894.95,60600],["2021-06-15",20650.08,20976.57,20405.22,20486.84,41800],["2021-06-16",20568.46,20813.33,20405.22,20405.22,17600],["2021-06-17",20568.46,20731.71,20568.46,20731.71,8000],["2021-06-18",20568.46,21874.4,20568.46,21547.91,56000],["2021-06-21",21384.67,22037.64,21384.67,21874.4,31800],["2021-06-22",23425.19,23425.19,22037.64,22690.61,37600],["2021-06-23",22772.23,22772.23,21792.78,22037.64,23100],["2021-06-24",22037.64,22037.64,21221.43,21221.43,22200],["2021-06-25",21221.43,21711.16,20894.95,21711.16,19100],["2021-06-28",21956.02,21956.02,21303.05,21384.67,3500],["2021-06-29",21466.29,21792.78,20486.84,20486.84,16400],["2021-06-30",19752.25,21303.05,19752.25,21058.19,6100],["2021-07-01",20568.46,21058.19,20568.46,20813.33,5400],["2021-07-02",20894.95,20894.95,20405.22,20568.46,9600],["2021-07-05",20568.46,21221.43,20405.22,20405.22,1700],["2021-07-06",20650.08,20894.95,19915.5,19915.5,23600],["2021-07-07",20568.46,20650.08,19997.12,19997.12,22600],["2021-07-08",20241.98,20568.46,19997.12,20160.36,5100],["2021-07-09",20078.74,20323.6,18854.42,20323.6,5100],["2021-07-12",19180.91,19589.01,17793.35,19589.01,15000],["2021-07-13",18772.8,18772.8,18609.56,18609.56,1800],["2021-07-14",18691.18,18936.05,18691.18,18772.8,5100],["2021-07-15",18772.8,18772.8,18772.8,18772.8,500],["2021-07-16",19507.39,19507.39,18936.05,18936.05,500],["2021-07-19",19180.91,19180.91,18609.56,18609.56,9600],["2021-07-20",19425.77,19507.39,18772.8,19262.53,12100],["2021-07-21",19180.91,19425.77,19180.91,19180.91,1500],["2021-07-22",20078.74,20078.74,19589.01,19670.63,8300],["2021-07-23",19589.01,19589.01,19589.01,19589.01,3000],["2021-07-26",18936.05,19589.01,18936.05,19589.01,3900],["2021-07-27",20078.74,20078.74,19589.01,19589.01,2200],["2021-07-28",19670.63,19670.63,18772.8,18772.8,15900],["2021-07-29",18936.05,19180.91,18936.05,19180.91,5300],["2021-07-30",19017.67,19589.01,19017.67,19099.29,13700],["2021-08-02",19180.91,19262.53,19099.29,19099.29,3200],["2021-08-03",19180.91,19180.91,19180.91,19180.91,4300],["2021-08-04",19180.91,19425.77,19180.91,19425.77,12500],["2021-08-05",19262.53,19425.77,19262.53,19425.77,1900],["2021-08-06",19262.53,19344.15,19262.53,19344.15,1600],["2021-08-09",19262.53,19915.5,19180.91,19915.5,18000],["2021-08-10",19833.88,19997.12,19752.25,19752.25,4500],["2021-08-11",20241.98,20241.98,19262.53,19262.53,8200],["2021-08-12",20078.74,20241.98,19997.12,19997.12,3900],["2021-08-13",20241.98,20241.98,19262.53,19833.88,2000],["2021-08-16",19752.25,19752.25,19180.91,19589.01,6200],["2021-08-17",19589.01,19997.12,19099.29,19589.01,7900],["2021-08-18",19670.63,20160.36,19670.63,19752.25,9400],["2021-08-19",19915.5,19997.12,19589.01,19915.5,17200],["2021-08-20",19833.88,20241.98,19589.01,19589.01,30300],["2021-08-23",19425.77,19589.01,19344.15,19507.39,10100],["2021-08-24",19507.39,20976.57,19262.53,20976.57,32700],["2021-08-25",20976.57,21629.53,20568.46,21547.91,72900],["2021-08-26",21711.16,21711.16,21303.05,21303.05,27300],["2021-08-27",21221.43,22119.26,21221.43,21629.53,58500],["2021-08-30",22119.26,23670.06,22119.26,23506.82,64400],["2021-08-31",23425.19,25139.23,23425.19,25139.23,158700],["2021-09-01",25139.23,25139.23,23833.3,25139.23,147200],["2021-09-06",23751.68,25710.58,23751.68,25547.34,60900],["2021-09-07",24975.99,26526.79,23914.92,24486.27,30200],["2021-09-08",24894.37,24894.37,24486.27,24894.37,23000],["2021-09-09",25628.96,25628.96,24812.75,24812.75,1000],["2021-09-10",24486.27,25220.85,23833.3,24894.37,13800],["2021-09-13",24486.27,28159.21,24486.27,28159.21,167800],["2021-09-14",28567.31,30444.59,28567.31,30444.59,120900],["2021-09-15",30362.97,34852.12,30362.97,34852.12,51400],["2021-09-16",35096.98,39178.03,34852.12,37219.12,21000],["2021-09-17",32729.98,36729.4,32648.35,36402.92,37700],["2021-09-20",36239.67,38769.92,36239.67,36239.67,15600],["2021-09-21",36729.4,36729.4,33464.56,35096.98,8600],["2021-09-22",36729.4,36729.4,34280.77,35423.46,16000],["2021-09-23",35096.98,35423.46,35096.98,35423.46,2300],["2021-09-24",35341.84,36729.4,34280.77,36729.4,22400],["2021-09-27",37219.12,38361.82,36729.4,37545.61,21200],["2021-09-28",37953.71,40402.34,37545.61,39178.03,15000],["2021-09-29",39178.03,39178.03,38361.82,38361.82,500],["2021-09-30",37545.61,39178.03,37545.61,37545.61,17600],["2021-10-01",37545.61,37545.61,37545.61,37545.61,1200],["2021-10-04",38361.82,39994.23,38361.82,38361.82,10800],["2021-10-05",38361.82,38361.82,38361.82,38361.82,100],["2021-10-06",38361.82,39014.78,36974.26,36974.26,1300],["2021-10-07",36729.4,36729.4,36729.4,36729.4,500],["2021-10-08",36647.78,36729.4,32729.98,35096.98,7100],["2021-10-11",38116.95,38116.95,38116.95,38116.95,100],["2021-10-12",36729.4,37545.61,36729.4,37545.61,1500],["2021-10-13",37463.99,37463.99,37463.99,37463.99,0],["2021-10-14",37463.99,37463.99,37463.99,37463.99,0],["2021-10-15",34280.77,36647.78,34280.77,34688.88,2300],["2021-10-18",33709.43,35668.33,33709.43,35096.98,3900],["2021-10-19",35913.19,36321.29,34688.88,34770.5,1400],["2021-10-20",34688.88,35505.09,34280.77,35505.09,3000],["2021-10-21",35423.46,35423.46,35423.46,35423.46,100],["2021-10-22",35423.46,35423.46,35423.46,35423.46,100],["2021-10-25",35341.84,35341.84,34280.77,34362.39,1200],["2021-10-26",34933.74,36729.4,34933.74,36729.4,20400],["2021-10-27",37545.61,38361.82,36729.4,36729.4,16300],["2021-10-28",36647.78,36729.4,36647.78,36729.4,9100],["2021-10-29",36729.4,36729.4,35913.19,36729.4,54100],["2021-11-01",36729.4,39178.03,36729.4,36729.4,40600],["2021-11-02",36729.4,37953.71,35994.81,36729.4,27900],["2021-11-03",37545.61,37545.61,36729.4,37382.37,27300],["2021-11-04",37137.5,37137.5,35913.19,35913.19,4100],["2021-11-05",35994.81,36321.29,35096.98,36321.29,7700],["2021-11-08",36647.78,36729.4,36647.78,36729.4,200],["2021-11-09",35913.19,36729.4,35505.09,35505.09,10100],["2021-11-10",35913.19,35913.19,35913.19,35913.19,100],["2021-11-11",35913.19,36321.29,34280.77,36321.29,4800],["2021-11-12",34607.26,35096.98,33464.56,35096.98,2300],["2021-11-15",34280.77,34444.01,34280.77,34280.77,20600],["2021-11-16",34280.77,34280.77,33464.56,33872.67,2300],["2021-11-17",35831.57,35831.57,33627.8,33627.8,400],["2021-11-18",32240.25,34852.12,32240.25,34280.77,3500],["2021-11-19",35096.98,35096.98,34444.01,34444.01,300],["2021-11-22",34280.77,34688.88,33056.46,33056.46,12500],["2021-11-23",33464.56,33464.56,33464.56,33464.56,4800],["2021-11-24",33464.56,36566.16,31342.42,36566.16,3400],["2021-11-25",32648.35,36484.54,32648.35,32729.98,1300],["2021-11-26",35913.19,35913.19,33464.56,33464.56,1800],["2021-11-29",32648.35,34688.88,32648.35,34117.53,600],["2021-11-30",33464.56,34199.15,33464.56,34199.15,1400],["2021-12-01",33056.46,33546.18,33056.46,33464.56,3500],["2021-12-02",33464.56,33464.56,33464.56,33464.56,5600],["2021-12-03",33464.56,33464.56,33464.56,33464.56,400],["2021-12-06",32648.35,35015.36,32648.35,35015.36,300],["2021-12-07",31832.15,34770.5,31832.15,33464.56,300],["2021-12-08",33382.94,33382.94,33382.94,33382.94,0],["2021-12-09",33382.94,33382.94,33382.94,33382.94,0],["2021-12-10",33464.56,38198.57,33464.56,38198.57,13700],["2021-12-13",38198.57,38198.57,35096.98,36729.4,61900],["2021-12-14",37055.88,38769.92,35913.19,37055.88,3100],["2021-12-15",37055.88,37055.88,37055.88,37055.88,0],["2021-12-16",34525.63,36321.29,34280.77,34280.77,4000],["2021-12-17",36239.67,37463.99,35096.98,35096.98,1300],["2021-12-20",33219.7,34035.91,33138.08,33219.7,3200],["2021-12-21",33219.7,34199.15,33219.7,34199.15,3600],["2021-12-22",31097.56,35096.98,31097.56,35015.36,14100],["2021-12-23",34525.63,34525.63,34117.53,34444.01,8700],["2021-12-24",34280.77,34362.39,34280.77,34362.39,3700],["2021-12-27",33464.56,37463.99,33464.56,37463.99,1100],["2021-12-28",35831.57,35831.57,35831.57,35831.57,100],["2021-12-29",35015.36,35015.36,34280.77,34280.77,2200],["2021-12-30",34607.26,34607.26,32648.35,34362.39,1700],["2021-12-31",31505.66,37219.12,31097.56,34280.77,5200],["2022-01-04",34280.77,34280.77,34280.77,34280.77,2700],["2022-01-05",34280.77,34280.77,34280.77,34280.77,1500],["2022-01-06",34280.77,34280.77,34117.53,34280.77,8500],["2022-01-07",35096.98,37463.99,34688.88,37137.5,12900],["2022-01-10",34280.77,38361.82,34280.77,35913.19,4600],["2022-01-11",38116.95,43830.42,38116.95,42606.1,113900],["2022-01-12",40157.48,40483.96,39994.23,40239.1,18300],["2022-01-13",40483.96,40483.96,40239.1,40239.1,4200],["2022-01-14",39178.03,39178.03,35913.19,35913.19,20000],["2022-01-17",39096.4,39096.4,33056.46,36729.4,12500],["2022-01-18",35913.19,35913.19,34280.77,35505.09,20000],["2022-01-19",37953.71,37953.71,37953.71,37953.71,200],["2022-01-20",37137.5,37872.09,34444.01,34525.63,11700],["2022-01-21",37790.47,37790.47,35096.98,36566.16,2500],["2022-01-24",35096.98,35178.6,35096.98,35096.98,12600],["2022-01-25",34933.74,35096.98,34852.12,35096.98,6200],["2022-01-26",35831.57,35831.57,34933.74,34933.74,11300],["2022-01-27",38443.44,40157.48,35505.09,39178.03,87600],["2022-01-28",39178.03,40402.34,38198.57,38361.82,13200],["2022-02-07",37953.71,37953.71,36729.4,37137.5,25800],["2022-02-08",37382.37,37382.37,35178.6,35505.09,28600],["2022-02-09",35096.98,35913.19,34770.5,35015.36,18500],["2022-02-10",36239.67,36647.78,35260.22,35994.81,17800],["2022-02-11",35586.71,35668.33,35341.84,35423.46,12600],["2022-02-14",35260.22,35341.84,34933.74,35096.98,4600],["2022-02-15",35096.98,35096.98,34280.77,35096.98,15400],["2022-02-16",35096.98,35505.09,35096.98,35505.09,11500],["2022-02-17",35341.84,36729.4,35260.22,36729.4,25600],["2022-02-18",36076.43,41300.17,35831.57,41300.17,303800],["2022-02-21",44728.25,44728.25,41218.55,41381.79,189600],["2022-02-22",40810.44,41626.65,39178.03,39912.61,73900],["2022-02-23",39422.89,39422.89,37545.61,38443.44,87900],["2022-02-24",38606.68,38688.3,37300.74,38361.82,62900],["2022-02-25",38851.54,39259.65,38035.33,38361.82,21500],["2022-02-28",37790.47,38606.68,37545.61,38280.2,67500],["2022-03-01",37953.71,38116.95,37627.23,38116.95,42900],["2022-03-02",37953.71,39259.65,37872.09,38198.57,47200],["2022-03-03",38606.68,39586.13,38443.44,39586.13,38200],["2022-03-04",39830.99,40728.82,39586.13,40565.58,54500],["2022-03-07",40402.34,40402.34,39341.27,39830.99,47000],["2022-03-08",39422.89,39912.61,39178.03,39749.37,29700],["2022-03-09",39341.27,39341.27,38525.06,39014.78,39200],["2022-03-10",39014.78,39422.89,38688.3,39096.4,21200],["2022-03-11",39178.03,40075.85,38688.3,39994.23,61100],["2022-03-14",44075.28,45299.59,40810.44,45299.59,382900],["2022-03-15",48156.32,49788.74,45054.73,45707.7,134500],["2022-03-16",46523.9,46523.9,41626.65,44075.28,88100],["2022-03-17",44565.0,48156.32,42850.97,45707.7,77200],["2022-03-18",44156.9,45707.7,44075.28,44891.49,46500],["2022-03-21",44891.49,46768.77,44809.87,46279.04,115900],["2022-03-22",46279.04,47258.49,46115.8,46768.77,71400],["2022-03-23",47176.87,47340.11,46360.66,46523.9,86400],["2022-03-24",46687.15,46850.39,46279.04,46523.9,54700],["2022-03-25",46932.01,47176.87,46523.9,46850.39,105000],["2022-03-28",47013.63,53869.78,47013.63,51502.78,165600],["2022-03-29",51584.4,53298.44,47503.36,50196.84,104500],["2022-03-30",51421.16,51421.16,47340.11,49707.12,185500],["2022-03-31",46636.77,48482.81,45276.53,46150.97,92300],["2022-04-01",46150.97,46150.97,41778.77,42944.69,72600],["2022-04-04",42944.69,43236.17,37892.37,41292.97,82200],["2022-04-05",40224.21,41875.93,40224.21,41778.77,22600],["2022-04-06",41778.77,41973.09,40710.01,41001.49,20700],["2022-04-07",41390.13,41973.09,39835.57,40418.53,46100],["2022-04-08",40321.37,41390.13,39155.45,39155.45,31300],["2022-04-12",39252.61,39252.61,37503.73,37503.73,34900],["2022-04-13",36046.33,37503.73,34977.58,37503.73,30100],["2022-04-14",36823.61,36920.77,35852.02,36143.49,8700],["2022-04-15",36337.81,36920.77,35949.17,35949.17,25800],["2022-04-18",35852.02,35852.02,32062.78,32937.22,24300],["2022-04-19",33520.18,33520.18,31091.18,31576.98,11900],["2022-04-20",33034.38,33034.38,28662.18,29147.98,70600],["2022-04-21",29147.98,29147.98,25261.58,27496.26,26500],["2022-04-22",26718.98,30702.54,26718.98,29050.82,21900],["2022-04-25",29147.98,29147.98,27204.78,27787.74,8700],["2022-04-26",27982.06,27982.06,25261.58,27399.1,13100],["2022-04-27",27204.78,29147.98,26233.18,28662.18,10400],["2022-04-28",28176.38,29536.62,27204.78,28467.86,22400],["2022-04-29",28079.22,31091.18,28079.22,30994.02,18400],["2022-05-04",30605.38,33617.34,30605.38,32548.58,19200],["2022-05-05",33811.66,33811.66,32742.9,33034.38,19800],["2022-05-06",32742.9,32742.9,31091.18,31188.34,12900],["2022-05-09",31188.34,31188.34,27204.78,28662.18,13600],["2022-05-10",27690.58,29050.82,27690.58,29050.82,4300],["2022-05-11",29925.26,29925.26,29050.82,29050.82,7300],["2022-05-12",28856.5,28856.5,27204.78,27787.74,9300],["2022-05-13",26621.82,28370.7,26621.82,26718.98,9000],["2022-05-16",26718.98,28467.86,26718.98,27690.58,23400],["2022-05-17",27204.78,29050.82,27204.78,29050.82,5100],["2022-05-18",27982.06,28176.38,27593.42,27593.42,8300],["2022-05-19",27982.06,27982.06,27690.58,27690.58,2800],["2022-05-20",27884.9,27884.9,26718.98,26718.98,10100],["2022-05-23",27496.26,27496.26,26913.3,26913.3,3100],["2022-05-24",27204.78,27204.78,26718.98,27010.46,4500],["2022-05-25",27107.62,28079.22,26718.98,27690.58,10500],["2022-05-26",27399.1,27399.1,27301.94,27301.94,10100],["2022-05-27",27204.78,27593.42,27010.46,27593.42,14300],["2022-05-30",27204.78,28370.7,27204.78,27496.26,16600],["2022-05-31",27301.94,27982.06,27204.78,27496.26,7500],["2022-06-01",27399.1,27690.58,27107.62,27496.26,14400],["2022-06-02",29050.82,29050.82,27107.62,27399.1,10400],["2022-06-03",27399.1,27690.58,27204.78,27204.78,5800],["2022-06-06",27399.1,27399.1,27010.46,27399.1,105500],["2022-06-07",27204.78,27399.1,26233.18,27399.1,6100],["2022-06-08",26913.3,27399.1,26913.3,27107.62,12100],["2022-06-09",27204.78,27204.78,26816.14,27204.78,12300],["2022-06-10",27107.62,27107.62,25261.58,26233.18,8300],["2022-06-13",26233.18,26233.18,24289.98,24289.98,29600],["2022-06-14",25067.26,25358.74,25067.26,25067.26,7300],["2022-06-15",25164.42,25164.42,24289.98,24289.98,15800],["2022-06-16",24289.98,24484.3,23415.54,24289.98,11900],["2022-06-17",22541.1,23318.38,21375.19,23318.38,15700],["2022-06-20",21860.98,21860.98,20403.59,20403.59,7400],["2022-06-21",20889.39,23318.38,20597.91,20792.23,29500],["2022-06-22",21278.03,21375.19,20792.23,21180.87,4500],["2022-06-23",21278.03,21860.98,21278.03,21860.98,1800],["2022-06-24",21472.35,22249.62,21375.19,21375.19,13000],["2022-06-27",19917.79,21860.98,19917.79,21763.82,19300],["2022-06-28",20695.07,21472.35,20597.91,21375.19,13800],["2022-06-29",21375.19,21375.19,20986.55,21180.87,2800],["2022-06-30",21083.71,21666.66,21083.71,21278.03,49600],["2022-07-01",20889.39,21278.03,20695.07,21278.03,53500],["2022-07-04",21763.82,21763.82,21569.5,21569.5,1500],["2022-07-05",20889.39,21375.19,20597.91,20597.91,13200],["2022-07-06",21375.19,21375.19,20403.59,20889.39,6700],["2022-07-07",20889.39,21278.03,20695.07,20889.39,3900],["2022-07-08",21180.87,21180.87,20695.07,21180.87,3900],["2022-07-11",20889.39,20889.39,20695.07,20695.07,1600],["2022-07-12",20889.39,21180.87,20792.23,21180.87,4400],["2022-07-13",20986.55,21180.87,20986.55,21180.87,1700],["2022-07-14",21083.71,21083.71,21083.71,21083.71,600],["2022-07-15",21083.71,21860.98,21083.71,21375.19,600],["2022-07-18",21569.5,21569.5,21375.19,21375.19,1600],["2022-07-19",21472.35,21860.98,21472.35,21666.66,5600],["2022-07-20",21375.19,21860.98,21375.19,21569.5,5600],["2022-07-21",22152.46,22638.26,21958.14,22638.26,7600],["2022-07-22",22346.78,22735.42,22249.62,22249.62,2500],["2022-07-25",22249.62,22249.62,21666.66,21666.66,800],["2022-07-26",21375.19,21763.82,21375.19,21375.19,3800],["2022-07-27",21278.03,21763.82,21278.03,21375.19,1700],["2022-07-28",21375.19,21958.14,21375.19,21375.19,4700],["2022-07-29",21958.14,21958.14,21375.19,21763.82,3300],["2022-08-01",21569.5,21763.82,21375.19,21763.82,1900],["2022-08-02",21666.66,22152.46,21666.66,22055.3,5500],["2022-08-03",22055.3,22152.46,21958.14,21958.14,5500],["2022-08-04",21958.14,22055.3,21860.98,21860.98,4800],["2022-08-05",21860.98,21958.14,21860.98,21958.14,7500],["2022-08-08",21958.14,22638.26,21958.14,22152.46,6200],["2022-08-09",22152.46,22443.94,22152.46,22249.62,5900],["2022-08-10",22249.62,22346.78,22055.3,22346.78,6000],["2022-08-11",22249.62,22346.78,21958.14,22152.46,12000],["2022-08-12",21958.14,23221.22,21860.98,23221.22,14800],["2022-08-15",23804.18,25553.06,23707.02,25455.9,114200],["2022-08-16",25553.06,26718.98,25553.06,26427.5,17900],["2022-08-17",26233.18,27107.62,25844.54,25844.54,24900],["2022-08-18",24581.46,25261.58,24581.46,25261.58,19600],["2022-08-19",24678.62,25067.26,24678.62,24872.94,20200],["2022-08-22",25067.26,25261.58,24289.98,24289.98,11700],["2022-08-23",24289.98,24581.46,23512.7,24289.98,4700],["2022-08-24",24289.98,26233.18,24289.98,25941.7,24400],["2022-08-25",25844.54,25844.54,24872.94,25067.26,4200],["2022-08-26",25164.42,25164.42,24678.62,24775.78,4500],["2022-08-29",24775.78,24970.1,24678.62,24970.1,21700],["2022-08-30",24970.1,24970.1,24775.78,24775.78,3200],["2022-08-31",25261.58,25261.58,25261.58,25261.58,2049690],["2022-09-05",25261.58,25747.38,24775.78,25067.26,9400],["2022-09-06",24872.94,24872.94,24775.78,24872.94,4200],["2022-09-07",24872.94,24872.94,24581.46,24581.46,4500],["2022-09-08",24775.78,24775.78,24775.78,24775.78,1600],["2022-09-09",25261.58,25261.58,24872.94,24872.94,10300],["2022-09-12",25164.42,25261.58,23609.86,25164.42,6900],["2022-09-13",25067.26,25164.42,24387.14,25164.42,700400],["2022-09-14",25164.42,25164.42,25164.42,25164.42,1800],["2022-09-15",25261.58,25261.58,24872.94,25261.58,1400],["2022-09-16",24678.62,25261.58,24678.62,25164.42,5400],["2022-09-19",24775.78,24775.78,24289.98,24484.3,2700],["2022-09-20",24581.46,24581.46,24484.3,24581.46,7300],["2022-09-21",24484.3,24484.3,24289.98,24289.98,1900],["2022-09-22",24289.98,24289.98,24289.98,24289.98,3900],["2022-09-23",24289.98,24289.98,24095.66,24289.98,4900],["2022-09-26",24095.66,24095.66,22929.74,24095.66,6500],["2022-09-27",23512.7,24289.98,23026.9,23026.9,8000],["2022-09-28",23512.7,23512.7,23318.38,23318.38,1800],["2022-09-29",23512.7,23804.18,22541.1,22541.1,1236800],["2022-09-30",23124.06,23124.06,22443.94,23124.06,6205200],["2022-10-03",22929.74,22929.74,22929.74,22929.74,0],["2022-10-04",21375.19,21375.19,21375.19,21375.19,3700],["2022-10-05",21375.19,22152.46,21375.19,21860.98,2200],["2022-10-06",21666.66,21763.82,20597.91,20597.91,15700],["2022-10-07",20500.75,20695.07,20500.75,20500.75,5800],["2022-10-10",21375.19,21375.19,21375.19,21375.19,100],["2022-10-11",18557.55,21860.98,18557.55,21763.82,400],["2022-10-12",19529.15,24095.66,19529.15,24095.66,8100],["2022-10-13",22832.58,26233.18,22832.58,26233.18,19000],["2022-10-14",24095.66,26233.18,24095.66,26038.86,15400],["2022-10-17",25067.26,25844.54,25067.26,25844.54,1900],["2022-10-18",24289.98,24678.62,22929.74,24387.14,5932000],["2022-10-19",23609.86,23609.86,23609.86,23609.86,200],["2022-10-20",22443.94,22443.94,21763.82,21763.82,3400],["2022-10-21",21375.19,21569.5,21375.19,21375.19,4000],["2022-10-24",20597.91,21375.19,20597.91,21278.03,4000],["2022-10-25",17974.59,19529.15,17974.59,19431.99,11600],["2022-10-26",18946.19,21472.35,16808.67,19431.99,46200],["2022-10-27",19140.51,20209.27,19043.35,19431.99,4000],["2022-10-28",19237.67,20209.27,19237.67,19626.31,5200],["2022-10-31",19626.31,19917.79,19626.31,19917.79,1500],["2022-11-01",19431.99,20209.27,18071.75,19431.99,1900],["2022-11-02",19140.51,19723.47,18557.55,19723.47,21200],["2022-11-03",18946.19,19431.99,18946.19,18946.19,700],["2022-11-04",18654.71,19431.99,18557.55,19431.99,6900],["2022-11-07",18654.71,18654.71,18363.23,18460.39,7400],["2022-11-08",18460.39,18460.39,18168.91,18460.39,1500],["2022-11-09",18363.23,18363.23,18363.23,18363.23,1230000],["2022-11-10",18946.19,18946.19,17974.59,17974.59,4400],["2022-11-11",18266.07,18266.07,18168.91,18168.91,1500],["2022-11-14",17488.79,18168.91,15448.43,17780.27,4400],["2022-11-15",16517.19,16517.19,15156.95,15156.95,1600],["2022-11-16",15448.43,15545.59,14088.19,15545.59,4600],["2022-11-17",17488.79,17488.79,17391.63,17391.63,200],["2022-11-18",16711.51,17391.63,16031.39,17391.63,900],["2022-11-21",17002.99,17002.99,17002.99,17002.99,100],["2022-11-22",17002.99,17488.79,17002.99,17100.15,3700],["2022-11-23",16711.51,16711.51,16711.51,16711.51,200],["2022-11-24",16808.67,16808.67,16711.51,16711.51,1400],["2022-11-25",16711.51,16711.51,16711.51,16711.51,0],["2022-11-28",18363.23,18363.23,16322.87,17488.79,700],["2022-11-29",17488.79,17974.59,17488.79,17974.59,1100],["2022-11-30",17780.27,17780.27,17780.27,17780.27,3000],["2022-12-01",18266.07,18654.71,18266.07,18557.55,10100],["2022-12-02",18460.39,18460.39,18460.39,18460.39,0],["2022-12-05",18460.39,18557.55,16517.19,18363.23,2000],["2022-12-06",17683.11,18849.03,17488.79,17488.79,2100],["2022-12-07",18654.71,18654.71,17391.63,17391.63,7500],["2022-12-08",17391.63,18460.39,17391.63,18460.39,400],["2022-12-09",18460.39,18460.39,18460.39,18460.39,100],["2022-12-12",18460.39,18460.39,18363.23,18460.39,1100],["2022-12-13",18460.39,21180.87,18460.39,20403.59,51200],["2022-12-14",20403.59,22346.78,20403.59,20792.23,1500],["2022-12-15",20403.59,23026.9,20403.59,20403.59,3400],["2022-12-16",21958.14,25358.74,21375.19,25261.58,122600],["2022-12-19",23415.54,23804.18,22346.78,23804.18,2000],["2022-12-20",23804.18,23804.18,20306.43,20306.43,2600],["2022-12-21",21569.5,21569.5,21569.5,21569.5,0],["2022-12-22",21569.5,21569.5,19626.31,19626.31,400],["2022-12-23",19626.31,22443.94,19626.31,19626.31,700],["2022-12-26",21083.71,21083.71,21083.71,21083.71,0],["2022-12-27",19431.99,22055.3,19431.99,22055.3,200],["2022-12-28",21958.14,21958.14,21569.5,21569.5,1100],["2022-12-29",21958.14,21958.14,21958.14,21958.14,0],["2022-12-30",21375.19,21860.98,21375.19,21860.98,2300],["2023-01-03",24289.98,24289.98,24289.98,24289.98,100],["2023-01-04",22346.78,22346.78,21375.19,21666.66,603300],["2023-01-05",21860.98,21958.14,21860.98,21958.14,1000],["2023-01-06",21958.14,21958.14,21958.14,21958.14,1300],["2023-01-09",21860.98,21860.98,21860.98,21860.98,100],["2023-01-10",23221.22,23221.22,22346.78,22541.1,500],["2023-01-11",22541.1,22541.1,22541.1,22541.1,0],["2023-01-12",22346.78,22346.78,22346.78,22346.78,200],["2023-01-13",22346.78,23026.9,22346.78,23026.9,400],["2023-01-16",22638.26,22832.58,22638.26,22735.42,2000],["2023-01-17",22929.74,22929.74,22832.58,22832.58,300],["2023-01-18",22832.58,23804.18,22832.58,23804.18,13900],["2023-01-19",25067.26,25067.26,22832.58,23318.38,500],["2023-01-27",23901.34,25747.38,23901.34,25164.42,2600],["2023-01-30",27204.78,27204.78,23318.38,23998.5,3600],["2023-01-31",27204.78,27204.78,25067.26,25067.26,1300],["2023-02-01",25164.42,25164.42,24872.94,24872.94,300],["2023-02-02",24970.1,24970.1,24970.1,24970.1,0],["2023-02-03",22443.94,24289.98,22443.94,24192.82,300],["2023-02-06",22443.94,23318.38,22443.94,23318.38,1500],["2023-02-07",23318.38,23318.38,23026.9,23026.9,700],["2023-02-08",22346.78,23221.22,22346.78,23221.22,300],["2023-02-09",25941.7,25941.7,22832.58,23318.38,2000],["2023-02-10",22346.78,22346.78,21375.19,22346.78,3200],["2023-02-13",21763.82,21763.82,21763.82,21763.82,0],["2023-02-14",20695.07,20695.07,20403.59,20403.59,200],["2023-02-15",22346.78,22346.78,22152.46,22152.46,600],["2023-02-16",22055.3,22832.58,22055.3,22638.26,800],["2023-02-17",22735.42,22735.42,22735.42,22735.42,100],["2023-02-20",22346.78,23512.7,22346.78,23318.38,2200],["2023-02-21",23318.38,23804.18,22832.58,23804.18,2100],["2023-02-22",23415.54,23415.54,23415.54,23415.54,3450000],["2023-02-23",21860.98,21860.98,21472.35,21472.35,600],["2023-02-24",20597.91,20889.39,20500.75,20500.75,900],["2023-02-27",19237.67,21763.82,19140.51,21763.82,300],["2023-02-28",20403.59,21958.14,19431.99,21958.14,500],["2023-03-01",21375.19,22735.42,21375.19,22735.42,300],["2023-03-02",24289.98,24289.98,23318.38,23318.38,400],["2023-03-03",26233.18,26233.18,23318.38,23318.38,3481200],["2023-03-06",23804.18,23804.18,23804.18,23804.18,0],["2023-03-07",23609.86,23609.86,23512.7,23512.7,2600],["2023-03-08",23609.86,23609.86,23318.38,23318.38,800900],["2023-03-09",22346.78,22346.78,22346.78,22346.78,2630200],["2023-03-10",22832.58,22832.58,22832.58,22832.58,100],["2023-03-13",22832.58,22929.74,22832.58,22929.74,200],["2023-03-14",22929.74,22929.74,22929.74,22929.74,2870000],["2023-03-15",25261.58,25261.58,21472.35,21472.35,1800],["2023-03-16",23124.06,23124.06,23124.06,23124.06,0],["2023-03-17",21375.19,22346.78,20889.39,20889.39,2300],["2023-03-20",21278.03,21278.03,21278.03,21278.03,0],["2023-03-21",20403.59,20403.59,20403.59,20403.59,300],["2023-03-22",21375.19,21375.19,21278.03,21278.03,400],["2023-03-23",21278.03,21278.03,21278.03,21278.03,0],["2023-03-24",19917.79,19917.79,19917.79,19917.79,200],["2023-03-27",20403.59,20403.59,20014.95,20112.11,3900],["2023-03-28",20403.59,20500.75,20403.59,20403.59,1600],["2023-03-29",20403.59,20889.39,20403.59,20889.39,700],["2023-03-30",20500.75,20597.91,20014.95,20014.95,1000],["2023-03-31",20306.43,20306.43,20306.43,20306.43,100],["2023-04-03",19917.79,20306.43,19917.79,20306.43,1700],["2023-04-04",20306.43,20306.43,20306.43,20306.43,100],["2023-04-05",20014.95,20306.43,19917.79,20306.43,3500],["2023-04-06",20209.27,22346.78,20209.27,20500.75,6800],["2023-04-07",20695.07,20695.07,20695.07,20695.07,0],["2023-04-10",20403.59,20403.59,20112.11,20112.11,5300],["2023-04-11",20112.11,20112.11,19917.79,19917.79,900],["2023-04-12",20014.95,21375.19,18460.39,21375.19,3900],["2023-04-13",22346.78,22346.78,22152.46,22152.46,500],["2023-04-14",20403.59,20403.59,20403.59,20403.59,2300],["2023-04-17",21375.19,21375.19,21375.19,21375.19,1000],["2023-04-18",21375.19,21375.19,21375.19,21375.19,0],["2023-04-19",21375.19,21860.98,21375.19,21375.19,7500],["2023-04-20",21472.35,22832.58,21472.35,22832.58,23400],["2023-04-21",25455.9,25455.9,22929.74,23804.18,12600],["2023-04-24",23318.38,23318.38,21180.87,22638.26,3100],["2023-04-25",22055.3,22346.78,21180.87,21180.87,1700],["2023-04-26",21375.19,22055.3,21180.87,21180.87,9200],["2023-04-27",21860.98,22152.46,21375.19,21375.19,3900],["2023-04-28",20986.55,21180.87,20986.55,21180.87,1500],["2023-05-04",21375.19,21375.19,21180.87,21278.03,4400],["2023-05-05",21375.19,21375.19,21375.19,21375.19,700],["2023-05-08",21375.19,21958.14,21375.19,21958.14,1900],["2023-05-09",21569.5,21569.5,21569.5,21569.5,2900],["2023-05-10",22346.78,22346.78,21375.19,21375.19,1700],["2023-05-11",21569.5,22152.46,21569.5,22152.46,8500],["2023-05-12",21666.66,21666.66,21666.66,21666.66,6100],["2023-05-15",21666.66,23318.38,21666.66,23318.38,1100],["2023-05-16",21666.66,22832.58,19723.47,21666.66,3400],["2023-05-17",21763.82,21763.82,21666.66,21666.66,6300],["2023-05-18",22346.78,22346.78,21666.66,21763.82,800],["2023-05-19",21958.14,21958.14,21569.5,21763.82,6600],["2023-05-22",21763.82,21763.82,21375.19,21375.19,1500],["2023-05-23",21375.19,21472.35,21375.19,21472.35,1200],["2023-05-24",21569.5,21569.5,21472.35,21472.35,4700],["2023-05-25",21472.35,21472.35,21472.35,21472.35,3200],["2023-05-26",21472.35,22055.3,21472.35,22055.3,3100],["2023-05-29",21569.5,21569.5,21569.5,21569.5,0],["2023-05-30",21666.66,22346.78,21666.66,22346.78,9000],["2023-05-31",21763.82,21763.82,21763.82,21763.82,1700],["2023-06-01",21958.14,22152.46,21958.14,22055.3,44600],["2023-06-02",22055.3,22152.46,21860.98,21958.14,2700],["2023-06-05",22152.46,22152.46,21958.14,21958.14,2600],["2023-06-06",22055.3,22055.3,21375.19,21375.19,6000],["2023-06-07",22055.3,22249.62,22055.3,22249.62,1000],["2023-06-08",22152.46,22832.58,22152.46,22832.58,3000],["2023-06-09",22346.78,22346.78,22346.78,22346.78,2200],["2023-06-12",22832.58,22832.58,21958.14,22541.1,1000],["2023-06-13",22735.42,23124.06,22735.42,23124.06,4400],["2023-06-14",22929.74,22929.74,21958.14,22541.1,67400],["2023-06-15",22443.94,23124.06,22443.94,23124.06,7500],["2023-06-16",23026.9,23318.38,22443.94,23221.22,9400],["2023-06-19",23221.22,23318.38,23124.06,23124.06,7900],["2023-06-20",21666.66,23318.38,21666.66,23221.22,3300],["2023-06-21",23026.9,23026.9,23026.9,23026.9,100],["2023-06-22",22638.26,23221.22,22638.26,22929.74,4100],["2023-06-23",23221.22,23221.22,22638.26,22638.26,9300],["2023-06-26",23026.9,23026.9,23026.9,23026.9,0],["2023-06-27",23026.9,23026.9,23026.9,23026.9,1000],["2023-06-28",22832.58,23026.9,22832.58,23026.9,2800],["2023-06-29",22929.74,23221.22,22929.74,23221.22,2300],["2023-06-30",22832.58,22929.74,22832.58,22832.58,1300],["2023-07-03",22929.74,22929.74,22929.74,22929.74,100],["2023-07-04",23124.06,23124.06,23124.06,23124.06,200],["2023-07-05",22929.74,22929.74,22929.74,22929.74,100],["2023-07-06",22929.74,22929.74,22929.74,22929.74,1000],["2023-07-07",22929.74,22929.74,22929.74,22929.74,500],["2023-07-10",22929.74,22929.74,22929.74,22929.74,200],["2023-07-11",22346.78,22929.74,22346.78,22929.74,600],["2023-07-12",22832.58,22832.58,22832.58,22832.58,0],["2023-07-13",21278.03,21569.5,21278.03,21569.5,1500],["2023-07-14",21472.35,21666.66,21472.35,21666.66,1400],["2023-07-17",21569.5,22249.62,21569.5,22249.62,400],["2023-07-18",22541.1,22541.1,22541.1,22541.1,200],["2023-07-19",22638.26,22638.26,22346.78,22346.78,400],["2023-07-20",22346.78,22735.42,22346.78,22346.78,6700],["2023-07-21",22249.62,22443.94,22249.62,22443.94,17900],["2023-07-24",19723.47,21569.5,19723.47,21569.5,300],["2023-07-25",21569.5,22832.58,21375.19,21569.5,1700],["2023-07-26",22346.78,22346.78,22152.46,22346.78,1300],["2023-07-27",22443.94,22443.94,22346.78,22346.78,1600],["2023-07-28",22249.62,22249.62,22249.62,22249.62,500],["2023-07-31",22346.78,22832.58,22346.78,22832.58,15500],["2023-08-01",22541.1,22541.1,22443.94,22443.94,10900],["2023-08-02",22443.94,22443.94,22346.78,22346.78,5200],["2023-08-03",22443.94,22443.94,22346.78,22346.78,2100],["2023-08-04",22249.62,22249.62,22249.62,22249.62,1000],["2023-08-07",22346.78,22346.78,22346.78,22346.78,2600],["2023-08-08",22346.78,22346.78,21958.14,21958.14,2300],["2023-08-09",22152.46,22152.46,21666.66,21666.66,1100],["2023-08-10",21860.98,22346.78,21763.82,22055.3,8300],["2023-08-11",22152.46,22346.78,22152.46,22152.46,6300],["2023-08-14",22443.94,22541.1,22249.62,22346.78,47500],["2023-08-15",22346.78,22346.78,22249.62,22249.62,1500],["2023-08-16",21666.66,22249.62,21666.66,21958.14,4000],["2023-08-17",21958.14,21958.14,21958.14,21958.14,1200],["2023-08-18",21958.14,21958.14,21472.35,21472.35,12000],["2023-08-21",21860.98,21860.98,21666.66,21860.98,4200],["2023-08-22",21860.98,21958.14,21666.66,21958.14,3700],["2023-08-23",21860.98,21860.98,21763.82,21860.98,2700],["2023-08-24",21958.14,21958.14,21958.14,21958.14,1000],["2023-08-25",22832.58,22832.58,21958.14,22541.1,9400],["2023-08-28",22346.78,22346.78,21860.98,21958.14,6600],["2023-08-29",21958.14,21958.14,21763.82,21763.82,5300],["2023-08-30",21958.14,21958.14,21666.66,21763.82,10300],["2023-08-31",21763.82,21958.14,21472.35,21958.14,4000],["2023-09-05",22249.62,22249.62,21860.98,21860.98,500],["2023-09-06",21860.98,21860.98,21860.98,21860.98,900],["2023-09-07",21860.98,22346.78,21763.82,21958.14,8500],["2023-09-08",21763.82,21860.98,21569.5,21860.98,2800],["2023-09-11",21763.82,21763.82,21569.5,21569.5,3000],["2023-09-12",21666.66,21666.66,21666.66,21666.66,3700],["2023-09-13",21666.66,22346.78,21666.66,22346.78,2900],["2023-09-14",21860.98,21860.98,21763.82,21860.98,1300],["2023-09-15",21860.98,21958.14,21860.98,21860.98,1400],["2023-09-18",21860.98,21860.98,21860.98,21860.98,0],["2023-09-19",21666.66,22832.58,21666.66,22055.3,20200],["2023-09-20",22832.58,23318.38,22443.94,22443.94,13000],["2023-09-21",22832.58,22832.58,21958.14,22832.58,5638900],["2023-09-22",22346.78,22541.1,22346.78,22541.1,4000],["2023-09-25",22541.1,25261.58,21763.82,21763.82,15800],["2023-09-26",21763.82,23221.22,21666.66,23221.22,4000],["2023-09-27",21763.82,21860.98,21375.19,21375.19,5200],["2023-09-28",21666.66,21666.66,21666.66,21666.66,0],["2023-09-29",21666.66,21666.66,21666.66,21666.66,500],["2023-10-02",21860.98,21860.98,21860.98,21860.98,100],["2023-10-03",21860.98,21860.98,21860.98,21860.98,0],["2023-10-04",21860.98,21860.98,21860.98,21860.98,0],["2023-10-05",20014.95,21860.98,20014.95,21860.98,1400],["2023-10-06",21569.5,21666.66,21569.5,21569.5,3500],["2023-10-09",22832.58,22832.58,22832.58,22832.58,6000],["2023-10-10",22832.58,22832.58,22832.58,22832.58,0],["2023-10-11",22832.58,22832.58,22832.58,22832.58,0],["2023-10-12",22832.58,22832.58,21375.19,21375.19,3000],["2023-10-13",22346.78,22346.78,22346.78,22346.78,0],["2023-10-16",21375.19,21375.19,21375.19,21375.19,2500],["2023-10-17",21569.5,21860.98,21569.5,21860.98,7000],["2023-10-18",21666.66,21763.82,21569.5,21569.5,3300],["2023-10-19",21666.66,21666.66,21666.66,21666.66,0],["2023-10-20",21666.66,21666.66,21666.66,21666.66,200],["2023-10-23",21763.82,21763.82,21666.66,21666.66,1100],["2023-10-24",21763.82,21763.82,21763.82,21763.82,200],["2023-10-25",21763.82,21763.82,21375.19,21375.19,2700],["2023-10-26",21666.66,21666.66,21375.19,21666.66,11100],["2023-10-27",21472.35,21569.5,21180.87,21569.5,4400],["2023-10-30",21569.5,21569.5,21375.19,21375.19,8300],["2023-10-31",21375.19,21375.19,21278.03,21278.03,4200],["2023-11-01",20889.39,21375.19,20889.39,21375.19,5400],["2023-11-02",21278.03,21375.19,21278.03,21375.19,200],["2023-11-03",21375.19,21375.19,21375.19,21375.19,0],["2023-11-06",21375.19,21375.19,21375.19,21375.19,0],["2023-11-07",21375.19,21375.19,20889.39,20889.39,11900],["2023-11-08",21375.19,21375.19,21375.19,21375.19,700],["2023-11-09",21472.35,21569.5,21472.35,21569.5,2700],["2023-11-10",21375.19,21375.19,21083.71,21083.71,3000],["2023-11-13",21180.87,21569.5,21180.87,21569.5,4600],["2023-11-14",20695.07,21375.19,20695.07,21375.19,1100],["2023-11-15",21763.82,21860.98,21763.82,21860.98,300],["2023-11-16",21472.35,21472.35,21375.19,21472.35,1800],["2023-11-17",20500.75,21375.19,20403.59,21278.03,2100],["2023-11-20",20306.43,20306.43,20306.43,20306.43,200],["2023-11-21",20306.43,20306.43,20306.43,20306.43,0],["2023-11-22",21180.87,21375.19,21180.87,21375.19,2200],["2023-11-23",21278.03,21278.03,21278.03,21278.03,4000],["2023-11-24",18168.91,20403.59,18168.91,20403.59,600],["2023-11-27",21472.35,21472.35,20597.91,20597.91,1700],["2023-11-28",21278.03,21278.03,21278.03,21278.03,1300],["2023-11-29",21278.03,21278.03,21278.03,21278.03,0],["2023-11-30",21375.19,21375.19,21375.19,21375.19,5500],["2023-12-01",21375.19,21375.19,21375.19,21375.19,5647600],["2023-12-04",21375.19,21375.19,21375.19,21375.19,17658200],["2023-12-05",21375.19,21375.19,21375.19,21375.19,1600],["2023-12-06",20889.39,21083.71,20889.39,21083.71,1900],["2023-12-07",19723.47,20986.55,19723.47,20986.55,1400],["2023-12-08",20986.55,22249.62,20986.55,22249.62,1600],["2023-12-11",22541.1,22541.1,22541.1,22541.1,300],["2023-12-12",24289.98,24289.98,21375.19,23707.02,105600],["2023-12-13",22152.46,22346.78,20597.91,22152.46,3900],["2023-12-14",22832.58,23804.18,22346.78,23804.18,18600],["2023-12-15",23804.18,24775.78,23318.38,24775.78,27500],["2023-12-18",24970.1,26718.98,24289.98,24484.3,21400],["2023-12-19",25941.7,25941.7,25941.7,25941.7,0],["2023-12-20",22832.58,26038.86,22832.58,26038.86,25600],["2023-12-21",25553.06,26038.86,25553.06,26038.86,34000],["2023-12-22",25553.06,29633.78,25553.06,29633.78,96400],["2023-12-25",27982.06,32159.94,27496.26,27496.26,59100],["2023-12-26",31771.3,35754.86,29245.14,32062.78,20727700],["2023-12-27",29828.1,35852.02,29439.46,29439.46,2720200],["2023-12-28",36920.77,36920.77,29439.46,34005.98,125400],["2023-12-29",34005.98,35463.38,30799.7,35463.38,5353400],["2024-01-02",33034.38,33034.38,30119.58,30119.58,900],["2024-01-03",29147.98,29147.98,27884.9,27884.9,6400],["2024-01-04",25261.58,26427.5,25261.58,26233.18,5500],["2024-01-05",25747.38,25747.38,24775.78,25164.42,700],["2024-01-08",25844.54,25941.7,25747.38,25747.38,1300],["2024-01-09",27982.06,27982.06,25261.58,25261.58,500],["2024-01-10",28662.18,28662.18,26718.98,26718.98,10300],["2024-01-11",26330.34,26816.14,26330.34,26816.14,1600],["2024-01-12",26524.66,26524.66,26524.66,26524.66,1000],["2024-01-15",25844.54,25844.54,25844.54,25844.54,200],["2024-01-16",25941.7,25941.7,25941.7,25941.7,1000],["2024-01-17",28079.22,28079.22,26427.5,27107.62,2200],["2024-01-18",26524.66,26524.66,26233.18,26233.18,600],["2024-01-19",26136.02,26136.02,26038.86,26038.86,300],["2024-01-22",24484.3,24484.3,24484.3,24484.3,600],["2024-01-23",25261.58,25261.58,25261.58,25261.58,500],["2024-01-24",25261.58,25261.58,25261.58,25261.58,400],["2024-01-25",25358.74,25358.74,25261.58,25261.58,2500900],["2024-01-26",23415.54,27204.78,23318.38,24775.78,5900],["2024-01-29",26621.82,26621.82,23998.5,23998.5,5700],["2024-01-30",23998.5,23998.5,21958.14,23318.38,8100],["2024-01-31",21083.71,23804.18,21083.71,23804.18,6000],["2024-02-01",18460.39,24678.62,18266.07,21569.5,359600],["2024-02-02",21083.71,21083.71,21083.71,21083.71,17176100],["2024-02-05",24192.82,24192.82,24192.82,24192.82,3200],["2024-02-06",24775.78,25067.26,24775.78,25067.26,422400],["2024-02-07",24775.78,25747.38,24775.78,25747.38,1000],["2024-02-15",28662.18,28662.18,28662.18,28662.18,200],["2024-02-16",25844.54,26718.98,25747.38,26718.98,7100],["2024-02-19",25455.9,28176.38,25261.58,28176.38,2926400],["2024-02-20",26038.86,26038.86,26038.86,26038.86,2750800],["2024-02-21",26038.86,26136.02,26038.86,26038.86,856500],["2024-02-22",26233.18,26233.18,26233.18,26233.18,700],["2024-02-23",26330.34,27301.94,26233.18,27204.78,5300],["2024-02-26",27204.78,28079.22,27204.78,28079.22,2500],["2024-02-27",28176.38,28176.38,27496.26,27496.26,1500],["2024-02-28",28079.22,28176.38,28079.22,28176.38,7000],["2024-02-29",28176.38,28176.38,28176.38,28176.38,300],["2024-03-01",28176.38,28176.38,28176.38,28176.38,5200],["2024-03-04",28176.38,29147.98,28176.38,29050.82,2700],["2024-03-05",30119.58,30119.58,29147.98,30119.58,13200],["2024-03-06",30119.58,30119.58,30119.58,30119.58,11100],["2024-03-07",30119.58,30119.58,30119.58,30119.58,5500],["2024-03-08",30216.74,31091.18,30216.74,31091.18,3006100],["2024-03-11",31091.18,31091.18,30702.54,30702.54,800],["2024-03-12",31576.98,31965.62,30896.86,31091.18,7900],["2024-03-13",30119.58,31576.98,30119.58,30605.38,2100],["2024-03-14",30119.58,30119.58,29730.94,30119.58,11100],["2024-03-15",30119.58,30119.58,28662.18,30119.58,3500],["2024-03-18",28856.5,29147.98,28856.5,29147.98,14200],["2024-03-19",28953.66,28953.66,28953.66,28953.66,100],["2024-03-20",29147.98,29147.98,29147.98,29147.98,2000],["2024-03-21",30119.58,30411.06,30119.58,30119.58,5600],["2024-03-22",30799.7,31091.18,30605.38,30605.38,3000],["2024-03-25",30896.86,32062.78,30896.86,32062.78,1100],["2024-03-26",31965.62,31965.62,31965.62,31965.62,2000],["2024-03-27",32062.78,32062.78,32062.78,32062.78,1100],["2024-03-28",32062.78,32062.78,32062.78,32062.78,0],["2024-03-29",32062.78,34977.58,32062.78,34977.58,18400],["2024-04-01",33811.66,33811.66,33811.66,33811.66,0],["2024-04-02",36920.77,36920.77,36920.77,36920.77,100],["2024-04-03",33034.38,33617.34,33034.38,33617.34,1210700],["2024-04-04",33228.7,33228.7,33228.7,33228.7,4775300],["2024-04-05",33228.7,33228.7,33228.7,33228.7,0],["2024-04-08",29245.14,29245.14,29245.14,29245.14,6000],["2024-04-09",29245.14,29245.14,29147.98,29245.14,1015300],["2024-04-10",29147.98,29633.78,29147.98,29633.78,600],["2024-04-11",27204.78,29147.98,27204.78,29147.98,383100],["2024-04-12",29050.82,30119.58,28953.66,30119.58,300],["2024-04-15",29342.3,30119.58,29342.3,30119.58,700],["2024-04-16",27301.94,27301.94,27301.94,27301.94,100],["2024-04-17",27787.74,29147.98,27690.58,29147.98,682700],["2024-04-19",29536.62,29536.62,29536.62,29536.62,100],["2024-04-22",25941.7,25941.7,25941.7,25941.7,100],["2024-04-23",29147.98,29147.98,29147.98,29147.98,900],["2024-04-24",29147.98,29147.98,29050.82,29147.98,1100],["2024-04-25",29147.98,29147.98,29147.98,29147.98,0],["2024-04-26",29147.98,29147.98,29147.98,29147.98,0],["2024-05-02",29147.98,29147.98,29147.98,29147.98,0],["2024-05-03",29147.98,29147.98,29147.98,29147.98,0],["2024-05-06",25358.74,30119.58,25358.74,30119.58,4300],["2024-05-07",28565.02,28565.02,28565.02,28565.02,0],["2024-05-08",28662.18,28662.18,28662.18,28662.18,800],["2024-05-09",28662.18,28662.18,28662.18,28662.18,0],["2024-05-10",28662.18,28662.18,28662.18,28662.18,0],["2024-05-13",28759.34,28759.34,28759.34,28759.34,100],["2024-05-14",28759.34,28759.34,28759.34,28759.34,0],["2024-05-15",31091.18,31091.18,31091.18,31091.18,100],["2024-05-16",28176.38,31091.18,28176.38,28176.38,1500],["2024-05-17",28370.7,28370.7,28370.7,28370.7,0],["2024-05-20",27982.06,28953.66,27982.06,28953.66,3100],["2024-05-21",28176.38,28176.38,28176.38,28176.38,1100],["2024-05-22",28176.38,28176.38,28176.38,28176.38,0],["2024-05-23",28176.38,28176.38,28176.38,28176.38,0],["2024-05-24",28370.7,28370.7,28176.38,28176.38,1000],["2024-05-27",28662.18,28662.18,28176.38,28176.38,2500],["2024-05-28",28176.38,28176.38,28176.38,28176.38,2000],["2024-05-29",28176.38,28176.38,28176.38,28176.38,0],["2024-05-30",28176.38,28176.38,27690.58,27690.58,300],["2024-05-31",27690.58,27690.58,27690.58,27690.58,100],["2024-06-03",27690.58,27690.58,27690.58,27690.58,0],["2024-06-04",27690.58,27690.58,27690.58,27690.58,0],["2024-06-05",27690.58,27690.58,27690.58,27690.58,0],["2024-06-06",27690.58,28176.38,27690.58,28176.38,3400],["2024-06-07",27690.58,27690.58,27690.58,27690.58,500],["2024-06-10",27787.74,28176.38,27787.74,28176.38,3600],["2024-06-11",28176.38,28176.38,28176.38,28176.38,1400],["2024-06-12",28176.38,28176.38,28176.38,28176.38,0],["2024-06-13",27690.58,27690.58,27204.78,27204.78,1000],["2024-06-14",27690.58,27690.58,27690.58,27690.58,100],["2024-06-17",28176.38,28176.38,28079.22,28079.22,700],["2024-06-18",28079.22,28176.38,28079.22,28176.38,800],["2024-06-19",28079.22,28079.22,28079.22,28079.22,200],["2024-06-20",28176.38,32257.1,28176.38,32257.1,62900],["2024-06-21",32354.26,34005.98,31091.18,31091.18,11400],["2024-06-24",32354.26,34005.98,28662.18,31091.18,20300],["2024-06-25",28273.54,30994.02,28176.38,30896.86,6700],["2024-06-26",31965.62,32937.22,29147.98,29147.98,35800],["2024-06-27",36920.77,36920.77,32062.78,32451.42,103700],["2024-06-28",32451.42,41778.77,32354.26,41778.77,128800],["2024-07-01",41778.77,41778.77,36920.77,36920.77,1600],["2024-07-02",37406.57,37406.57,37406.57,37406.57,0],["2024-07-03",37406.57,37406.57,37406.57,37406.57,0],["2024-07-04",34977.58,34977.58,31868.46,32062.78,1100],["2024-07-05",32062.78,32062.78,32062.78,32062.78,1700],["2024-07-08",32062.78,32062.78,32062.78,32062.78,0],["2024-07-09",32062.78,32062.78,27787.74,28953.66,5900],["2024-07-10",27787.74,33034.38,27787.74,33034.38,120600],["2024-07-11",33034.38,33034.38,29147.98,29147.98,4700],["2024-07-12",31674.14,31674.14,31674.14,31674.14,1400],["2024-07-15",31674.14,31674.14,31674.14,31674.14,2400],["2024-07-16",32062.78,32062.78,32062.78,32062.78,100],["2024-07-17",31771.3,31771.3,29633.78,29633.78,4200],["2024-07-18",28662.18,28662.18,28176.38,28176.38,5000],["2024-07-19",28176.38,28176.38,28176.38,28176.38,0],["2024-07-22",28176.38,28176.38,28176.38,28176.38,0],["2024-07-23",27787.74,27787.74,27787.74,27787.74,100],["2024-07-24",28176.38,29147.98,27787.74,29147.98,450500],["2024-07-25",28176.38,28176.38,28176.38,28176.38,1800],["2024-07-26",28176.38,28176.38,28176.38,28176.38,1600],["2024-07-29",28176.38,28176.38,28176.38,28176.38,0],["2024-07-30",28176.38,28176.38,28176.38,28176.38,0],["2024-07-31",28176.38,28176.38,28176.38,28176.38,0],["2024-08-01",28467.86,28565.02,28079.22,28565.02,2600],["2024-08-02",28176.38,28176.38,28176.38,28176.38,100],["2024-08-05",28176.38,28176.38,28176.38,28176.38,0],["2024-08-06",28176.38,28176.38,28176.38,28176.38,2100],["2024-08-07",25455.9,25455.9,25455.9,25455.9,300],["2024-08-08",26330.34,26330.34,26330.34,26330.34,500],["2024-08-09",28176.38,28176.38,25747.38,26330.34,10300],["2024-08-12",27593.42,28759.34,27593.42,28662.18,2900],["2024-08-13",28273.54,30605.38,28273.54,30605.38,600],["2024-08-14",27787.74,28759.34,27787.74,28273.54,600],["2024-08-15",28273.54,28273.54,26816.14,26816.14,200],["2024-08-16",28273.54,28273.54,27204.78,27204.78,1200],["2024-08-19",28176.38,28176.38,28176.38,28176.38,0],["2024-08-20",27301.94,28662.18,27301.94,28662.18,1600],["2024-08-21",28176.38,28176.38,28176.38,28176.38,100],["2024-08-22",28176.38,28176.38,28176.38,28176.38,0],["2024-08-23",27884.9,27884.9,27787.74,27787.74,1600],["2024-08-26",27787.74,27787.74,27787.74,27787.74,0],["2024-08-27",27787.74,27787.74,27787.74,27787.74,0],["2024-08-28",28176.38,28176.38,28176.38,28176.38,500],["2024-08-29",27884.9,27884.9,27884.9,27884.9,200],["2024-08-30",27884.9,27884.9,27884.9,27884.9,0],["2024-09-04",27496.26,28662.18,27496.26,28662.18,1900],["2024-09-05",29439.46,31091.18,29439.46,30119.58,9400],["2024-09-06",30605.38,33034.38,30605.38,33034.38,3900],["2024-09-09",32937.22,33811.66,32937.22,33034.38,2700],["2024-09-10",33520.18,34005.98,29147.98,29147.98,6000],["2024-09-11",33034.38,33034.38,33034.38,33034.38,500],["2024-09-12",31576.98,31576.98,31576.98,31576.98,100],["2024-09-13",31576.98,31576.98,31576.98,31576.98,0],["2024-09-16",31576.98,36240.65,31576.98,31576.98,9200],["2024-09-17",33908.82,35852.02,30216.74,33908.82,3100],["2024-09-18",36726.45,37017.93,32062.78,33325.86,47600],["2024-09-19",32548.58,38669.65,32548.58,38669.65,14900],["2024-09-20",41681.61,41681.61,38378.17,40710.01,58200],["2024-09-23",39932.73,42070.25,38863.97,41778.77,58000],["2024-09-24",43139.01,43721.97,43139.01,43430.49,7000],["2024-09-25",43236.17,46636.77,43236.17,46636.77,51900],["2024-09-26",46636.77,48094.17,39835.57,39835.57,20000],["2024-09-27",49065.77,49065.77,46636.77,47511.21,7800],["2024-09-30",47704.53,48980.58,47704.53,48587.95,11100],["2024-10-01",44269.02,47606.37,42698.5,42698.5,16500],["2024-10-02",39361.14,39361.14,39361.14,39361.14,300],["2024-10-03",39361.14,39753.77,39262.99,39753.77,1300],["2024-10-04",39557.46,39557.46,39557.46,39557.46,0],["2024-10-07",35434.85,37299.84,35336.69,37299.84,3900],["2024-10-08",37299.84,40931.66,37299.84,40931.66,1100],["2024-10-09",40244.56,40244.56,40244.56,40244.56,5300],["2024-10-10",40244.56,40244.56,40244.56,40244.56,0],["2024-10-11",35925.63,40244.56,35925.63,40244.56,600],["2024-10-14",38281.41,38281.41,38281.41,38281.41,500],["2024-10-15",38281.41,42404.03,37594.31,42404.03,400],["2024-10-16",40146.4,40146.4,39262.99,39262.99,1500],["2024-10-17",39851.93,39851.93,39851.93,39851.93,17000],["2024-10-18",36121.95,45643.22,36121.95,45643.22,900],["2024-10-21",41127.98,44170.86,38085.1,39262.99,1300],["2024-10-22",40244.56,40244.56,39262.99,39262.99,2500],["2024-10-23",39655.62,39655.62,39655.62,39655.62,0],["2024-10-24",39655.62,39655.62,39655.62,39655.62,100],["2024-10-25",39655.62,39655.62,39655.62,39655.62,0],["2024-10-28",39655.62,39655.62,39655.62,39655.62,0],["2024-10-29",36318.26,44072.7,36318.26,44072.7,200],["2024-10-30",40244.56,40244.56,40244.56,40244.56,0],["2024-10-31",44170.86,44170.86,44170.86,44170.86,6000],["2024-11-01",44170.86,44170.86,44170.86,44170.86,0],["2024-11-04",44170.86,44170.86,44170.86,44170.86,0],["2024-11-05",41324.29,41324.29,41324.29,41324.29,100],["2024-11-06",41324.29,41324.29,41324.29,41324.29,0],["2024-11-07",42600.34,42600.34,42600.34,42600.34,100],["2024-11-08",36907.21,39262.99,36907.21,39262.99,1700],["2024-11-11",38968.51,38968.51,38968.51,38968.51,300],["2024-11-12",36514.58,36514.58,36514.58,36514.58,100],["2024-11-13",36514.58,36514.58,36514.58,36514.58,0],["2024-11-14",36514.58,36514.58,36318.26,36318.26,8400],["2024-11-15",32490.12,41520.61,32490.12,37299.84,2300],["2024-11-18",39262.99,40735.35,35434.85,35434.85,214700],["2024-11-19",35533.0,39459.3,35533.0,38281.41,212300],["2024-11-20",39361.14,40244.56,39361.14,40244.56,200000],["2024-11-21",39262.99,39557.46,39262.99,39557.46,140600],["2024-11-22",39557.46,39557.46,39557.46,39557.46,0],["2024-11-25",39557.46,39557.46,39557.46,39557.46,0],["2024-11-26",39557.46,39557.46,39557.46,39557.46,0],["2024-11-27",35434.85,38281.41,35434.85,38281.41,1100],["2024-11-28",35925.63,40048.25,35925.63,40048.25,2100],["2024-11-29",34551.43,39851.93,34551.43,39851.93,201200],["2024-12-02",35336.69,39164.83,35336.69,39164.83,2002100],["2024-12-03",36514.58,36514.58,36318.26,36318.26,7400],["2024-12-04",39262.99,39262.99,39164.83,39262.99,1739000],["2024-12-05",36416.42,39262.99,36416.42,39262.99,1159000],["2024-12-06",39262.99,39361.14,39262.99,39361.14,201700],["2024-12-09",35434.85,39262.99,35434.85,39262.99,1501700],["2024-12-10",39655.62,39753.77,38870.36,39262.99,2539400],["2024-12-11",39753.77,43876.39,39262.99,39262.99,150600],["2024-12-12",39753.77,39753.77,39753.77,39753.77,300],["2024-12-13",43876.39,44759.81,39557.46,40735.35,512600],["2024-12-16",41226.14,41618.77,41226.14,41618.77,100300],["2024-12-17",41226.14,41226.14,41226.14,41226.14,5898200],["2024-12-18",47017.43,47017.43,39262.99,44170.86,377200],["2024-12-19",44170.86,44170.86,44170.86,44170.86,100],["2024-12-20",44170.86,44367.18,44170.86,44367.18,600],["2024-12-23",42207.71,44170.86,42207.71,42698.5,253000],["2024-12-24",42305.87,42305.87,42305.87,42305.87,89500],["2024-12-25",43876.39,43974.55,43091.13,43091.13,640000],["2024-12-26",39262.99,45545.06,39262.99,45545.06,15200],["2024-12-27",44956.12,44956.12,44269.02,44367.18,1400800],["2024-12-30",39361.14,43974.55,39361.14,43974.55,113200],["2024-12-31",37398.0,47606.37,37398.0,47606.37,28700],["2025-01-02",44170.86,44170.86,44072.7,44072.7,900],["2025-01-03",44170.86,44170.86,44170.86,44170.86,200],["2025-01-06",44072.7,44072.7,44072.7,44072.7,200],["2025-01-07",44072.7,44072.7,44072.7,44072.7,0],["2025-01-08",41716.92,41716.92,40244.56,40244.56,400],["2025-01-09",41226.14,41226.14,41226.14,41226.14,100],["2025-01-10",39262.99,39262.99,35434.85,35434.85,1500],["2025-01-13",39557.46,39557.46,39557.46,39557.46,2000],["2025-01-14",39557.46,39557.46,39557.46,39557.46,0],["2025-01-15",38281.41,38281.41,38281.41,38281.41,200],["2025-01-16",38183.25,40735.35,38183.25,39164.83,11900],["2025-01-17",35925.63,38281.41,35827.48,38281.41,2700],["2025-01-20",36514.58,36514.58,36514.58,36514.58,0],["2025-01-21",36612.74,36809.05,36514.58,36809.05,1000],["2025-01-22",36710.89,36710.89,35827.48,36612.74,1800],["2025-01-23",36023.79,36023.79,36023.79,36023.79,0],["2025-01-24",36809.05,37299.84,36809.05,36809.05,4700],["2025-02-03",36809.05,38183.25,36809.05,37299.84,1000],["2025-02-04",36023.79,37398.0,36023.79,36416.42,4100],["2025-02-05",36416.42,37692.47,36416.42,37299.84,1100],["2025-02-06",37299.84,38281.41,37299.84,38281.41,40000],["2025-02-07",36318.26,37299.84,35434.85,37299.84,700],["2025-02-10",37986.94,37986.94,37986.94,37986.94,200],["2025-02-11",37201.68,37201.68,35533.0,36710.89,3300],["2025-02-12",36809.05,37299.84,36809.05,37299.84,2800],["2025-02-13",37103.52,37299.84,37103.52,37299.84,3500],["2025-02-14",37299.84,37299.84,37201.68,37299.84,70100],["2025-02-17",37299.84,37299.84,37201.68,37299.84,800],["2025-02-18",36416.42,37201.68,36416.42,37201.68,800],["2025-02-19",36809.05,36809.05,36809.05,36809.05,400],["2025-02-20",36809.05,38183.25,36809.05,38183.25,600],["2025-02-21",38281.41,38281.41,36318.26,36318.26,900],["2025-02-24",37005.37,37005.37,37005.37,37005.37,0],["2025-02-25",37005.37,37005.37,37005.37,37005.37,0],["2025-02-26",37005.37,37005.37,37005.37,37005.37,0],["2025-02-27",37005.37,38085.1,36416.42,37299.84,2900],["2025-02-28",40244.56,40244.56,40244.56,40244.56,700],["2025-03-03",36710.89,39262.99,36710.89,39164.83,1600],["2025-03-04",38085.1,38085.1,37986.94,37986.94,600],["2025-03-05",37790.62,37986.94,37790.62,37986.94,1500],["2025-03-06",38085.1,38085.1,38085.1,38085.1,100],["2025-03-07",38085.1,38281.41,38085.1,38281.41,200],["2025-03-10",38281.41,39753.77,38183.25,38281.41,8400],["2025-03-11",37299.84,38674.04,37299.84,38674.04,2300],["2025-03-12",37299.84,37299.84,37201.68,37201.68,1200],["2025-03-13",37299.84,37299.84,37299.84,37299.84,1000],["2025-03-14",38281.41,38281.41,36612.74,36710.89,5300],["2025-03-17",38281.41,38281.41,38281.41,38281.41,200],["2025-03-18",38281.41,38281.41,38281.41,38281.41,0],["2025-03-19",38281.41,38281.41,38281.41,38281.41,0],["2025-03-20",38085.1,38281.41,37299.84,37299.84,2500],["2025-03-21",38281.41,38281.41,37594.31,38183.25,5100],["2025-03-24",41127.98,41127.98,38281.41,38281.41,4000],["2025-03-25",41127.98,41127.98,38379.57,38379.57,4000],["2025-03-26",40146.4,40146.4,40146.4,40146.4,6300],["2025-03-27",37594.31,38674.04,37594.31,38674.04,6000],["2025-03-28",40048.25,40048.25,39262.99,39851.93,9300],["2025-03-31",40048.25,44170.86,39262.99,44170.86,28600],["2025-04-01",42404.03,42404.03,40244.56,40244.56,2100],["2025-04-02",41716.92,41716.92,41716.92,41716.92,214500],["2025-04-03",45643.22,45643.22,45643.22,45643.22,1000],["2025-04-04",44170.86,44170.86,44170.86,44170.86,1300],["2025-04-08",43974.55,43974.55,43974.55,43974.55,100],["2025-04-09",43974.55,43974.55,43974.55,43974.55,0],["2025-04-10",50452.94,50452.94,37398.0,49078.73,10900],["2025-04-11",49275.05,49275.05,49275.05,49275.05,0],["2025-04-14",44170.86,44170.86,44170.86,44170.86,10400],["2025-04-15",47999.0,47999.0,47999.0,47999.0,2000],["2025-04-16",47999.0,47999.0,47999.0,47999.0,0],["2025-04-17",53495.82,53495.82,43189.29,44170.86,6500],["2025-04-18",44170.86,44170.86,44170.86,44170.86,1200],["2025-04-21",44170.86,44170.86,44170.86,44170.86,0],["2025-04-22",46624.8,46624.8,46624.8,46624.8,3000],["2025-04-23",42502.18,42502.18,40342.72,40342.72,1095300],["2025-04-24",41226.14,41226.14,41226.14,41226.14,300],["2025-04-25",39262.99,39262.99,39262.99,39262.99,100],["2025-04-28",39262.99,39262.99,39262.99,39262.99,0],["2025-04-29",39262.99,39262.99,33471.7,33471.7,1900],["2025-05-05",43091.13,43091.13,40244.56,40244.56,400],["2025-05-06",39262.99,39262.99,37692.47,37692.47,700],["2025-05-07",37594.31,41913.24,32980.91,39262.99,588900],["2025-05-08",37594.31,41716.92,37594.31,41127.98,5300],["2025-05-09",37888.78,40931.66,37888.78,39262.99,1200],["2025-05-12",35925.63,40440.88,35925.63,38477.73,804800],["2025-05-13",35925.63,40048.25,35925.63,38183.25,4800],["2025-05-14",38281.41,38281.41,38281.41,38281.41,700],["2025-05-15",36416.42,39066.67,36416.42,37986.94,400],["2025-05-16",37790.62,38870.36,37790.62,38281.41,11900],["2025-05-19",37398.0,38281.41,37398.0,38281.41,3500],["2025-05-20",38281.41,38281.41,38281.41,38281.41,2000],["2025-05-21",37594.31,37888.78,37594.31,37594.31,2900],["2025-05-22",37594.31,37594.31,36318.26,36318.26,1900],["2025-05-23",36809.05,36809.05,36809.05,36809.05,300],["2025-05-26",36809.05,38281.41,33962.48,36907.21,13800],["2025-05-27",37103.52,37103.52,37103.52,37103.52,100],["2025-05-28",35925.63,39262.99,35925.63,38281.41,900],["2025-05-29",39262.99,39262.99,38281.41,38281.41,17300],["2025-05-30",36809.05,41127.98,32686.44,37986.94,2700],["2025-06-02",39164.83,42207.71,39164.83,40244.56,800],["2025-06-03",38477.73,40539.03,38477.73,38968.51,5800],["2025-06-04",40244.56,40244.56,38281.41,38772.2,3700],["2025-06-05",37888.78,40048.25,37888.78,38575.88,5300],["2025-06-06",39753.77,39851.93,39753.77,39851.93,3300],["2025-06-09",39557.46,39557.46,38281.41,38281.41,3500],["2025-06-10",38772.2,38772.2,38281.41,38281.41,5100],["2025-06-11",39950.09,39950.09,38281.41,38281.41,4700],["2025-06-12",38575.88,39361.14,38575.88,38674.04,1100],["2025-06-13",38281.41,38379.57,38281.41,38379.57,2000],["2025-06-16",38379.57,38379.57,38379.57,38379.57,0],["2025-06-17",38379.57,38379.57,38379.57,38379.57,0],["2025-06-18",39164.83,39262.99,38575.88,39066.67,11400],["2025-06-19",39361.14,39361.14,39262.99,39262.99,15300],["2025-06-20",39262.99,39361.14,39262.99,39361.14,12200],["2025-06-23",39262.99,41127.98,39262.99,40637.19,16500],["2025-06-24",41029.82,43091.13,41029.82,42207.71,23900],["2025-06-25",41618.77,41716.92,41618.77,41716.92,200],["2025-06-26",41716.92,41716.92,41618.77,41618.77,700],["2025-06-27",40440.88,40440.88,40244.56,40244.56,13300],["2025-06-30",40244.56,40244.56,39262.99,39262.99,14300],["2025-07-01",40244.56,40342.72,40146.4,40244.56,45300],["2025-07-02",40244.56,40244.56,40244.56,40244.56,0],["2025-07-03",40244.56,40244.56,40244.56,40244.56,0],["2025-07-04",38968.51,38968.51,38870.36,38870.36,800],["2025-07-07",39262.99,39262.99,39262.99,39262.99,1000],["2025-07-08",39262.99,39262.99,39262.99,39262.99,0],["2025-07-09",38968.51,38968.51,38281.41,38281.41,1300],["2025-07-10",38870.36,38870.36,38772.2,38772.2,1200],["2025-07-11",38772.2,38772.2,38772.2,38772.2,0],["2025-07-14",38772.2,38772.2,38772.2,38772.2,0],["2025-07-15",40637.19,41226.14,40637.19,41226.14,200],["2025-07-16",40931.66,40931.66,40931.66,40931.66,0],["2025-07-17",40931.66,40931.66,40244.56,40244.56,200],["2025-07-18",38772.2,38870.36,38772.2,38870.36,1100],["2025-07-21",39262.99,41226.14,39262.99,40735.35,400],["2025-07-22",38870.36,38870.36,38379.57,38477.73,1600],["2025-07-23",38477.73,38477.73,38379.57,38379.57,1200],["2025-07-24",38477.73,38477.73,38379.57,38379.57,700],["2025-07-25",38379.57,38379.57,38379.57,38379.57,100],["2025-07-28",38477.73,41127.98,38379.57,38379.57,9800],["2025-07-29",40735.35,40735.35,39459.3,39459.3,5700],["2025-07-30",39262.99,39753.77,39262.99,39262.99,5300],["2025-07-31",40735.35,40735.35,39262.99,40735.35,800],["2025-08-01",39655.62,39655.62,39655.62,39655.62,0],["2025-08-04",39655.62,39655.62,39655.62,39655.62,1300],["2025-08-05",39655.62,39655.62,39655.62,39655.62,0],["2025-08-06",38477.73,38477.73,38379.57,38379.57,2000],["2025-08-07",39164.83,39164.83,38870.36,38870.36,1000],["2025-08-08",39066.67,39066.67,39066.67,39066.67,700],["2025-08-11",39262.99,39753.77,39262.99,39459.3,8900],["2025-08-12",41029.82,41029.82,36318.26,36318.26,47400],["2025-08-13",40735.35,40735.35,37299.84,37299.84,3847900],["2025-08-14",41029.82,41029.82,39066.67,39066.67,11706266],["2025-08-15",39950.09,40048.25,39164.83,39164.83,3300],["2025-08-18",41029.82,41226.14,39262.99,41127.98,274534],["2025-08-19",42992.97,47213.74,41716.92,47115.58,24500],["2025-08-20",46134.01,46330.32,42305.87,43778.23,11800],["2025-08-21",38968.51,41324.29,38968.51,40342.72,61500],["2025-08-22",39262.99,42698.5,39262.99,39262.99,14914600],["2025-08-25",41422.45,41716.92,41324.29,41422.45,19500],["2025-08-26",46035.85,46134.01,41618.77,41618.77,1100],["2025-08-27",43483.76,43876.39,43287.44,43287.44,13000],["2025-08-28",43581.92,43581.92,43581.92,43581.92,500],["2025-08-29",43581.92,43581.92,43581.92,43581.92,100],["2025-09-03",44661.65,44661.65,40244.56,40244.56,900],["2025-09-04",41716.92,45054.28,41716.92,44170.86,8300],["2025-09-05",46134.01,47606.37,46134.01,47606.37,5200],["2025-09-08",47115.58,47606.37,46821.11,47606.37,11900],["2025-09-09",47115.58,47213.74,45250.59,45643.22,2100],["2025-09-10",47115.58,47115.58,47115.58,47115.58,2100],["2025-09-11",47115.58,47115.58,47115.58,47115.58,16000],["2025-09-12",47115.58,47213.74,47115.58,47115.58,900],["2025-09-15",47115.58,47115.58,47115.58,47115.58,1200],["2025-09-16",47115.58,47115.58,47115.58,47115.58,700],["2025-09-17",46624.8,47115.58,46624.8,47115.58,3300],["2025-09-18",46526.64,46919.27,46526.64,46526.64,900],["2025-09-19",46428.48,46624.8,46428.48,46428.48,1700],["2025-09-22",41716.92,46428.48,41716.92,46428.48,1900],["2025-09-23",46624.8,46624.8,46428.48,46624.8,9800],["2025-09-24",46624.8,46624.8,46624.8,46624.8,0],["2025-09-25",47606.37,47606.37,47606.37,47606.37,1200],["2025-09-26",43189.29,43189.29,43189.29,43189.29,100],["2025-09-29",47657.14,47657.14,47657.14,47657.14,1400],["2025-09-30",42692.86,47657.14,42692.86,47657.14,341600],["2025-10-01",46763.57,46763.57,46763.57,46763.57,0],["2025-10-02",47657.14,47657.14,47657.14,47657.14,2000],["2025-10-03",47657.14,47657.14,47657.14,47657.14,0],["2025-10-06",47657.14,47657.14,47657.14,47657.14,0],["2025-10-07",47657.14,47657.14,47657.14,47657.14,0],["2025-10-08",53415.71,53415.71,52621.43,53415.71,2048590],["2025-10-09",54607.14,54607.14,46267.14,46267.14,2500],["2025-10-10",45770.71,45770.71,45770.71,45770.71,100],["2025-10-13",45671.43,45671.43,45671.43,45671.43,900],["2025-10-14",45770.71,47657.14,45770.71,47657.14,1700],["2025-10-15",47557.86,47557.86,47458.57,47557.86,5800],["2025-10-16",47657.14,48153.57,47657.14,48153.57,2100],["2025-10-17",47855.71,47855.71,47855.71,47855.71,0],["2025-10-20",41997.86,41997.86,41997.86,41997.86,100],["2025-10-21",47657.14,47657.14,47657.14,47657.14,700],["2025-10-22",47657.14,47657.14,47657.14,47657.14,900],["2025-10-23",47657.14,47657.14,47657.14,47657.14,10400],["2025-10-24",47657.14,47657.14,47657.14,47657.14,385200],["2025-10-27",47657.14,47657.14,47657.14,47657.14,0],["2025-10-28",47657.14,47657.14,47657.14,47657.14,0],["2025-10-29",48650.0,48650.0,48650.0,48650.0,700],["2025-10-30",48650.0,48650.0,48650.0,48650.0,0],["2025-10-31",48650.0,48650.0,48650.0,48650.0,0],["2025-11-03",48650.0,48650.0,48650.0,48650.0,0],["2025-11-04",48650.0,48650.0,48650.0,48650.0,0],["2025-11-05",48650.0,48650.0,48650.0,48650.0,0],["2025-11-06",48650.0,48650.0,48650.0,48650.0,0],["2025-11-07",48650.0,48650.0,48650.0,48650.0,0],["2025-11-10",45870.0,45870.0,45671.43,45671.43,3200],["2025-11-11",45671.43,45671.43,45671.43,45671.43,0],["2025-11-12",45770.71,45770.71,45671.43,45671.43,9300],["2025-11-13",45671.43,45671.43,45671.43,45671.43,0],["2025-11-14",45671.43,45671.43,45671.43,45671.43,0],["2025-11-17",45671.43,45671.43,45671.43,45671.43,0],["2025-11-18",45671.43,45671.43,45671.43,45671.43,0],["2025-11-19",49642.86,49642.86,49642.86,49642.86,200],["2025-11-20",49642.86,49642.86,49642.86,49642.86,0],["2025-11-21",49642.86,49642.86,49642.86,49642.86,0],["2025-11-24",49642.86,49642.86,49642.86,49642.86,0],["2025-11-25",49642.86,49642.86,49642.86,49642.86,0],["2025-11-26",49642.86,49642.86,49642.86,49642.86,286000],["2025-11-27",49642.86,56890.71,49642.86,53614.29,4300],["2025-11-28",54210.0,54309.29,54210.0,54309.29,200],["2025-12-01",54607.14,54607.14,54607.14,54607.14,500],["2025-12-02",55500.71,55600.0,55500.71,55600.0,600],["2025-12-03",55600.0,55600.0,55600.0,55600.0,200],["2025-12-04",56195.71,56195.71,56096.43,56096.43,800],["2025-12-05",56195.71,56295.0,56195.71,56295.0,2000],["2025-12-08",56295.0,56295.0,56295.0,56295.0,100],["2025-12-09",64734.29,64734.29,63741.43,63741.43,200],["2025-12-10",54607.14,54805.71,54607.14,54607.14,2400],["2025-12-11",49642.86,49642.86,46664.29,46664.29,6000],["2025-12-12",49642.86,49742.14,49642.86,49642.86,5200],["2025-12-15",49841.43,49841.43,42395.0,49146.43,56700],["2025-12-16",37728.57,49642.86,37728.57,49642.86,96700],["2025-12-17",43685.71,43685.71,32764.29,32764.29,150000],["2025-12-18",40707.14,40707.14,31771.43,31771.43,183800],["2025-12-19",40210.71,40210.71,40210.71,40210.71,6000100],["2025-12-22",46167.86,46167.86,34253.57,45671.43,444400],["2025-12-23",39615.0,44678.57,39019.29,44678.57,40620100],["2025-12-24",45671.43,47657.14,41997.86,42494.29,61500],["2025-12-25",42494.29,42494.29,39714.29,40508.57,32000],["2025-12-26",41005.0,41005.0,38721.43,40409.29,22400],["2025-12-29",41005.0,41005.0,39714.29,40210.71,6000],["2025-12-30",40707.14,40707.14,39714.29,39714.29,7100],["2025-12-31",39714.29,39813.57,38721.43,39714.29,9400],["2026-01-05",39019.29,39416.43,38522.86,38820.71,2000],["2026-01-06",38721.43,39019.29,38026.43,38225.0,17900],["2026-01-07",38423.57,39714.29,38423.57,39714.29,7900],["2026-01-08",38920.0,40310.0,38721.43,38721.43,10200],["2026-01-09",38721.43,43387.86,38721.43,39615.0,18900],["2026-01-12",39019.29,40012.14,38920.0,40012.14,22100],["2026-01-13",39813.57,42692.86,39714.29,41997.86,15500],["2026-01-14",41302.86,41700.0,39714.29,40310.0,18000],["2026-01-15",42295.71,43090.0,40111.43,42990.71,9400],["2026-01-16",43586.43,47557.86,41997.86,45671.43,39200],["2026-01-19",48153.57,48153.57,41700.0,44182.14,22000],["2026-01-20",44380.71,44380.71,42295.71,42692.86,9100],["2026-01-21",42494.29,43884.29,42494.29,43586.43,12500],["2026-01-22",42692.86,42692.86,42494.29,42494.29,7800],["2026-01-23",42196.43,42494.29,42196.43,42494.29,11400],["2026-01-26",42196.43,42494.29,42196.43,42494.29,13200],["2026-01-27",39714.29,42494.29,39714.29,42494.29,9700],["2026-01-28",42494.29,42593.57,42494.29,42494.29,15200],["2026-01-29",42494.29,42494.29,42494.29,42494.29,900],["2026-01-30",42494.29,42692.86,42494.29,42692.86,10300],["2026-02-02",42692.86,42692.86,42692.86,42692.86,800],["2026-02-03",42891.43,42891.43,42891.43,42891.43,200],["2026-02-04",44480.0,44480.0,42990.71,42990.71,300],["2026-02-05",42792.14,42792.14,42593.57,42593.57,2000],["2026-02-06",42593.57,42692.86,42494.29,42494.29,22700],["2026-02-09",42692.86,42692.86,42494.29,42494.29,600],["2026-02-10",42494.29,42692.86,42494.29,42494.29,4300],["2026-02-11",42692.86,42692.86,42494.29,42494.29,2800],["2026-02-12",42593.57,42593.57,42593.57,42593.57,0],["2026-02-13",42593.57,42593.57,42593.57,42593.57,0],["2026-02-23",42692.86,43090.0,42692.86,43090.0,1100],["2026-02-24",43090.0,43090.0,43090.0,43090.0,300],["2026-02-25",45274.29,45274.29,45274.29,45274.29,100],["2026-02-26",45274.29,45671.43,45274.29,45472.86,16200],["2026-02-27",45373.57,45572.14,45373.57,45572.14,32800],["2026-03-02",45671.43,49444.29,45671.43,47657.14,500],["2026-03-03",47359.29,47359.29,47359.29,47359.29,0],["2026-03-04",46962.14,46962.14,43487.14,43983.57,7300],["2026-03-05",43685.71,43685.71,42891.43,42891.43,19200],["2026-03-06",42891.43,43189.29,42692.86,42692.86,21000],["2026-03-09",42494.29,42593.57,41203.57,41203.57,23800],["2026-03-10",41600.71,41799.29,41600.71,41799.29,1800],["2026-03-11",47557.86,47557.86,41997.86,42097.14,600],["2026-03-12",42990.71,42990.71,42990.71,42990.71,0],["2026-03-13",43586.43,43685.71,43487.14,43487.14,12500],["2026-03-16",43586.43,43586.43,42692.86,42692.86,1300],["2026-03-17",42692.86,42692.86,42692.86,42692.86,500],["2026-03-18",42692.86,43785.0,42692.86,43685.71,2100],["2026-03-19",42990.71,42990.71,42990.71,42990.71,0],["2026-03-20",43685.71,43884.29,43685.71,43685.71,9600],["2026-03-23",43685.71,43685.71,43685.71,43685.71,0],["2026-03-24",43685.71,43685.71,43685.71,43685.71,0],["2026-03-25",43685.71,43884.29,43685.71,43884.29,4500],["2026-03-26",44082.86,44579.29,43983.57,44182.14,37400],["2026-03-27",44281.43,44678.57,44281.43,44678.57,500],["2026-03-30",45671.43,45671.43,44579.29,44579.29,4300],["2026-03-31",44678.57,44678.57,44678.57,44678.57,0],["2026-04-01",44678.57,47657.14,44678.57,47657.14,103200],["2026-04-02",45671.43,47160.71,44678.57,46962.14,160300],["2026-04-03",46862.86,46962.14,46664.29,46862.86,107200],["2026-04-06",46862.86,46862.86,46862.86,46862.86,29200],["2026-04-07",48153.57,49543.57,47657.14,49543.57,3300],["2026-04-08",48848.57,52621.43,48848.57,51529.29,13400],["2026-04-09",50933.57,50933.57,50933.57,50933.57,100],["2026-04-10",49642.86,50238.57,49642.86,49642.86,1600],["2026-04-13",47955.0,47955.0,47458.57,47657.14,13200],["2026-04-14",46962.14,47160.71,46664.29,47160.71,1400],["2026-04-15",46763.57,46763.57,46763.57,46763.57,0],["2026-04-16",46763.57,46763.57,46763.57,46763.57,0],["2026-04-17",46763.57,46763.57,46763.57,46763.57,0],["2026-04-20",46366.43,47657.14,46366.43,47657.14,4800],["2026-04-21",47657.14,47657.14,47657.14,47657.14,4500],["2026-04-22",47657.14,47657.14,47657.14,47657.14,0],["2026-04-23",47657.14,47657.14,47657.14,47657.14,0],["2026-04-24",47657.14,47657.14,47657.14,47657.14,0],["2026-04-28",47657.14,47657.14,47657.14,47657.14,0],["2026-04-29",47657.14,47657.14,47657.14,47657.14,0],["2026-05-04",47955.0,47955.0,43487.14,43487.14,1300],["2026-05-05",44579.29,44579.29,44579.29,44579.29,0],["2026-05-06",51231.43,51231.43,47657.14,47657.14,300],["2026-05-07",47557.86,47557.86,45969.29,46664.29,600],["2026-05-08",46465.71,46465.71,46465.71,46465.71,0],["2026-05-11",46465.71,46465.71,46465.71,46465.71,0],["2026-05-12",44579.29,44579.29,44579.29,44579.29,200],["2026-05-13",44579.29,44579.29,44579.29,44579.29,100],["2026-05-14",44579.29,44579.29,44182.14,44182.14,400],["2026-05-15",44380.71,44380.71,44380.71,44380.71,0],["2026-05-18",44380.71,44380.71,44380.71,44380.71,0],["2026-05-19",44380.71,44380.71,44380.71,44380.71,100],["2026-05-20",44182.14,44182.14,44182.14,44182.14,100],["2026-05-21",44182.14,44182.14,44182.14,44182.14,0],["2026-05-22",44182.14,44182.14,44182.14,44182.14,0],["2026-05-25",44182.14,44182.14,44182.14,44182.14,0],["2026-05-26",44182.14,44182.14,44182.14,44182.14,0],["2026-05-27",41302.86,41302.86,41203.57,41203.57,300],["2026-05-28",41203.57,41203.57,41203.57,41203.57,0],["2026-05-29",41302.86,41302.86,41302.86,41302.86,100],["2026-06-01",41302.86,41302.86,41302.86,41302.86,0],["2026-06-02",41302.86,41302.86,41302.86,41302.86,0],["2026-06-03",42891.43,46962.14,42891.43,46962.14,2400],["2026-06-04",45175.0,45671.43,45175.0,45572.14,3800],["2026-06-05",48153.57,48153.57,48153.57,48153.57,100],["2026-06-08",48153.57,48153.57,47557.86,47557.86,700],["2026-06-09",48054.29,48054.29,48054.29,48054.29,0],["2026-06-10",48054.29,48054.29,48054.29,48054.29,0],["2026-06-11",48054.29,48054.29,48054.29,48054.29,0],["2026-06-12",48054.29,48054.29,48054.29,48054.29,0],["2026-06-15",43487.14,43487.14,43487.14,43487.14,500],["2026-06-16",43487.14,47657.14,43487.14,47657.14,900],["2026-06-17",47160.71,47160.71,47160.71,47160.71,100],["2026-06-18",44777.86,44777.86,44777.86,44777.86,100],["2026-06-19",44777.86,44777.86,44777.86,44777.86,0],["2026-06-22",44777.86,44777.86,44777.86,44777.86,0],["2026-06-23",44777.86,44777.86,44777.86,44777.86,0],["2026-06-24",51430.0,51430.0,51430.0,51430.0,100],["2026-06-25",44877.14,45671.43,44777.86,45671.43,1000],["2026-06-26",44976.43,44976.43,44976.43,44976.43,0],["2026-06-29",44976.43,44976.43,44976.43,44976.43,0],["2026-06-30",44976.43,44976.43,44976.43,44976.43,0],["2026-07-01",44976.43,44976.43,44976.43,44976.43,0],["2026-07-02",44976.43,44976.43,44976.43,44976.43,0],["2026-07-03",48153.57,49543.57,48054.29,49146.43,22900],["2026-07-06",47657.14,47657.14,47657.14,47657.14,1000],["2026-07-07",47657.14,47657.14,47657.14,47657.14,0],["2026-07-08",47657.14,47657.14,47657.14,47657.14,0],["2026-07-09",47657.14,49245.71,47657.14,49245.71,2700],["2026-07-10",48650.0,48650.0,48650.0,48650.0,0],["2026-07-13",48650.0,48650.0,48650.0,48650.0,0],["2026-07-14",48650.0,48650.0,48650.0,48650.0,0],["2026-07-15",48650.0,48650.0,48650.0,48650.0,0],["2026-07-16",48650.0,48650.0,48650.0,48650.0,0],["2026-07-17",48650.0,48650.0,48650.0,48650.0,0],["2026-07-20",48650.0,48650.0,48650.0,48650.0,0],["2026-07-21",48650.0,48650.0,48650.0,48650.0,0],["2026-07-22",43189.29,49543.57,43189.29,49543.57,1900],["2026-07-23",49047.14,49047.14,49047.14,49047.14,0],["2026-07-24",49047.14,49047.14,49047.14,49047.14,0],["2026-07-27",49047.14,49047.14,49047.14,49047.14,0],["2026-07-28",49642.86,50635.71,49642.86,50635.71,1300],["2026-07-29",50635.71,50635.71,49642.86,49642.86,1500],["2026-07-30",49940.71,49940.71,49940.71,49940.71,0],["2026-07-31",50536.43,50635.71,50536.43,50635.71,5000],["2026-08-03",50635.71,50635.71,50635.71,50635.71,0],["2026-08-04",50635.71,50635.71,50635.71,50635.71,0],["2026-08-05",50635.71,50635.71,50635.71,50635.71,5000],["2026-08-06",50635.71,50635.71,50635.71,50635.71,5000],["2026-08-07",49642.86,50635.71,49642.86,50635.71,21300],["2026-08-10",50635.71,51132.14,50635.71,50635.71,11300],["2026-08-11",50735.0,58181.43,50735.0,58181.43,74500],["2026-08-12",65131.43,65131.43,64535.71,65131.43,83100],["2026-08-13",66521.43,66521.43,55600.0,65131.43,24100],["2026-08-14",61557.14,65032.14,60961.43,64734.29,7500],["2026-08-17",64734.29,65131.43,63840.71,64436.43,60500],["2026-08-18",62053.57,65429.29,61160.0,62550.0,7900],["2026-08-19",64436.43,64436.43,61060.71,61060.71,4500],["2026-08-20",61358.57,62550.0,60862.14,61160.0,12200],["2026-08-21",62550.0,64337.14,60961.43,61855.0,26800],["2026-08-24",62847.86,63642.14,62550.0,63642.14,43600],["2026-08-25",62748.57,63542.86,62351.43,63542.86,18700],["2026-08-26",63542.86,63542.86,62152.86,62649.29,6900],["2026-08-27",69500.0,69500.0,64535.71,66521.43,11300],["2026-08-28",68507.14,68507.14,66521.43,66720.0,8600],["2026-09-03",69500.0,76251.43,69500.0,75457.14,50200],["2026-09-04",75556.43,78435.71,75556.43,77641.43,70800],["2026-09-07",77343.57,79130.71,74960.71,75457.14,13000],["2026-09-08",77343.57,77343.57,74762.14,75159.29,22800],["2026-09-09",76251.43,76251.43,74662.86,76152.14,8200],["2026-09-10",73074.29,76052.86,72975.0,73967.86,18600],["2026-09-11",73967.86,73967.86,73471.43,73471.43,5200],["2026-09-14",73967.86,73967.86,71684.29,72478.57,12600],["2026-09-15",69500.0,72478.57,69500.0,69500.0,20300],["2026-09-16",69500.0,69500.0,68507.14,69500.0,8300],["2026-09-17",69500.0,69996.43,69102.86,69102.86,11800],["2026-09-18",69500.0,69500.0,69500.0,69500.0,7200],["2026-09-21",69500.0,70000.0,69500.0,70000.0,17400],["2026-09-22",70000.0,70000.0,59500.0,59500.0,76700],["2026-09-23",59500.0,61500.0,59500.0,59700.0,10900],["2026-09-24",52000.0,58000.0,52000.0,52100.0,49200],["2026-09-25",55500.0,55500.0,52000.0,52000.0,6500],["2026-09-28",55000.0,55000.0,52000.0,52100.0,6500],["2026-09-29",54000.0,54000.0,51500.0,52000.0,1700],["2026-09-30",49000.0,54200.0,49000.0,54200.0,3400],["2026-10-01",53000.0,60500.0,53000.0,58700.0,47400],["2026-10-02",59500.0,59500.0,58500.0,58500.0,500]]}