{"sym":"SID","index":false,"bars":[["2017-01-09",25725.68,25725.68,25725.68,25725.68,16400],["2017-01-10",29514.05,29514.05,29514.05,29514.05,10700],["2017-01-11",33919.13,33919.13,33919.13,33919.13,4000],["2017-01-12",38940.92,38940.92,38940.92,38940.92,5400],["2017-01-13",44755.63,44755.63,44755.63,44755.63,12420],["2017-01-16",51451.36,51451.36,38059.91,38059.91,10506],["2017-01-17",41407.77,41407.77,39293.33,39293.33,917],["2017-01-18",39557.64,39557.64,33654.83,33654.83,2620],["2017-01-19",30571.27,30571.27,30571.27,30571.27,600],["2017-01-20",25989.98,26342.39,25989.98,25989.98,12400],["2017-01-23",25549.48,25549.48,22465.92,25549.48,2100],["2017-01-24",22994.53,28985.44,22994.53,28985.44,1400],["2017-01-25",24668.46,28192.52,24668.46,28192.52,700],["2017-02-02",27223.41,28721.13,27223.41,28721.13,400],["2017-02-03",27223.41,27928.22,23963.65,26871.0,5110],["2017-02-06",27047.2,27047.2,25549.48,26959.1,4550],["2017-02-07",29954.56,29954.56,27311.51,29073.54,1632],["2017-02-08",26430.49,26430.49,25989.98,26078.09,9100],["2017-02-09",25989.98,28897.34,25989.98,28897.34,2101],["2017-02-10",26166.19,28633.03,26166.19,28633.03,200],["2017-02-13",28192.52,28192.52,28192.52,28192.52,201],["2017-02-14",26254.29,26430.49,26254.29,26430.49,433],["2017-02-15",25549.48,26782.9,25549.48,26430.49,1400],["2017-02-16",25813.78,25813.78,25813.78,25813.78,800],["2017-02-17",24668.46,24668.46,24668.46,24668.46,1100],["2017-02-20",24756.56,25108.97,24756.56,25108.97,16300],["2017-02-21",25725.68,25725.68,25637.58,25637.58,20000],["2017-02-22",26342.39,26342.39,26342.39,26342.39,100],["2017-02-23",26430.49,26430.49,26430.49,26430.49,100],["2017-02-24",25725.68,25725.68,25725.68,25725.68,100],["2017-02-27",25725.68,25725.68,25725.68,25725.68,0],["2017-02-28",25549.48,25549.48,25549.48,25549.48,100],["2017-03-01",25989.98,25989.98,25989.98,25989.98,100],["2017-03-02",22994.53,22994.53,22994.53,22994.53,100],["2017-03-03",22113.51,22113.51,22113.51,22113.51,100],["2017-03-06",22113.51,24668.46,22113.51,22113.51,2691],["2017-03-07",21584.9,21584.9,21144.39,21144.39,2800],["2017-03-08",24492.26,24492.26,18148.94,22025.41,400],["2017-03-09",21673.0,22025.41,21144.39,22025.41,2844],["2017-03-10",21584.9,21584.9,21144.39,21584.9,2047],["2017-03-13",21673.0,21673.0,21673.0,21673.0,1200],["2017-03-14",21849.21,22025.41,21584.9,21937.31,2000],["2017-03-15",21849.21,21849.21,21849.21,21849.21,10],["2017-03-16",20263.38,20263.38,19382.36,19382.36,6829],["2017-03-17",22289.71,22289.71,22289.71,22289.71,228],["2017-03-20",22289.71,22289.71,20703.89,20880.09,6802],["2017-03-21",22289.71,23963.65,22289.71,23082.63,10600],["2017-03-22",22994.53,24580.36,21584.9,24580.36,1000],["2017-03-23",22818.32,22906.43,22818.32,22906.43,500],["2017-03-24",22906.43,22906.43,22025.41,22025.41,2500],["2017-03-27",22465.92,22906.43,22465.92,22906.43,3000],["2017-03-28",22818.32,22818.32,22818.32,22818.32,0],["2017-03-29",22025.41,22025.41,22025.41,22025.41,600],["2017-03-30",22025.41,22025.41,22025.41,22025.41,0],["2017-03-31",22025.41,22025.41,22025.41,22025.41,0],["2017-04-03",22025.41,22025.41,22025.41,22025.41,0],["2017-04-04",20263.38,20703.89,19382.36,19382.36,15800],["2017-04-05",20263.38,20263.38,20263.38,20263.38,1000],["2017-04-07",19470.46,20263.38,19382.36,20263.38,3000],["2017-04-10",19382.36,20263.38,19382.36,20263.38,10700],["2017-04-11",20703.89,20703.89,20703.89,20703.89,300],["2017-04-12",20263.38,21937.31,20263.38,21937.31,5000],["2017-04-13",19910.97,19910.97,17444.12,17444.12,400],["2017-04-14",19382.36,20263.38,19382.36,20263.38,1249],["2017-04-17",19822.87,19822.87,19822.87,19822.87,700],["2017-04-18",18501.34,18501.34,17620.33,17708.43,1780],["2017-04-19",20527.68,20615.78,20527.68,20615.78,210],["2017-04-20",21144.39,21144.39,18589.45,18589.45,400],["2017-04-21",19206.16,19206.16,19206.16,19206.16,18],["2017-04-24",17796.53,17796.53,17796.53,17796.53,100],["2017-04-25",17796.53,17796.53,17796.53,17796.53,0],["2017-04-26",17532.23,17532.23,17532.23,17532.23,300],["2017-04-27",19999.07,19999.07,19999.07,19999.07,100],["2017-04-28",19999.07,19999.07,19999.07,19999.07,0],["2017-05-03",19999.07,19999.07,19999.07,19999.07,0],["2017-05-04",19999.07,19999.07,19999.07,19999.07,0],["2017-05-05",19999.07,19999.07,19999.07,19999.07,0],["2017-05-08",19999.07,19999.07,19999.07,19999.07,10],["2017-05-09",19999.07,19999.07,19999.07,19999.07,0],["2017-05-10",18060.84,18060.84,17620.33,17620.33,500],["2017-05-11",17708.43,17708.43,17708.43,17708.43,0],["2017-05-12",18501.34,19382.36,18501.34,19382.36,5300],["2017-05-15",18589.45,18589.45,18589.45,18589.45,0],["2017-05-16",18589.45,18589.45,18589.45,18589.45,0],["2017-05-17",19294.26,19382.36,19294.26,19382.36,1800],["2017-05-18",20113.77,20113.77,20113.77,20113.77,214],["2017-05-19",20113.77,20113.77,20113.77,20113.77,0],["2017-05-22",19199.51,19656.64,19199.51,19656.64,1200],["2017-05-23",19199.51,19199.51,19199.51,19199.51,1000],["2017-05-24",19199.51,19199.51,19199.51,19199.51,200],["2017-05-25",19199.51,19199.51,19199.51,19199.51,500],["2017-05-26",18742.38,18742.38,18285.25,18742.38,1600],["2017-05-29",20570.9,20570.9,20570.9,20570.9,500],["2017-05-30",20570.9,20570.9,20570.9,20570.9,0],["2017-05-31",19656.64,19656.64,19656.64,19656.64,200],["2017-06-01",18285.25,19656.64,17370.98,17828.11,7800],["2017-06-02",19199.51,19199.51,17828.11,17828.11,500],["2017-06-05",20936.61,20936.61,20936.61,20936.61,100],["2017-06-06",18376.67,18376.67,18285.25,18285.25,200],["2017-06-07",18742.38,18742.38,18742.38,18742.38,400],["2017-06-08",18742.38,18742.38,18742.38,18742.38,0],["2017-06-09",18742.38,18742.38,18742.38,18742.38,0],["2017-06-12",18742.38,18742.38,18742.38,18742.38,100],["2017-06-13",18559.52,18559.52,18559.52,18559.52,1500],["2017-06-14",18285.25,18285.25,16091.02,16091.02,7400],["2017-06-15",17370.98,19199.51,17370.98,19199.51,300],["2017-06-16",18559.52,18559.52,18559.52,18559.52,0],["2017-06-19",17462.41,19016.66,17370.98,18285.25,1500],["2017-06-20",18193.82,19199.51,17370.98,19199.51,8800],["2017-06-21",17828.11,17828.11,17828.11,17828.11,1000],["2017-06-22",17828.11,17828.11,17828.11,17828.11,0],["2017-06-23",17736.69,17736.69,16456.72,17736.69,1200],["2017-06-26",16456.72,17279.56,15816.74,17279.56,2600],["2017-06-27",17828.11,18650.95,17828.11,18650.95,500],["2017-06-28",17370.98,17370.98,17370.98,17370.98,4000],["2017-06-29",15816.74,17279.56,15816.74,15908.16,2200],["2017-06-30",16456.72,16456.72,16456.72,16456.72,800],["2017-07-03",15816.74,16091.02,15633.89,15633.89,37600],["2017-07-04",15542.46,15542.46,14902.48,15542.46,24500],["2017-07-05",15542.46,15542.46,15542.46,15542.46,1700],["2017-07-06",15542.46,15542.46,14902.48,14902.48,400],["2017-07-07",15359.61,15359.61,15359.61,15359.61,1020],["2017-07-10",17462.41,17462.41,16913.85,16913.85,200],["2017-07-11",17370.98,17370.98,15725.31,15725.31,400],["2017-07-12",16913.85,16913.85,16913.85,16913.85,0],["2017-07-13",15999.59,15999.59,15999.59,15999.59,500],["2017-07-14",15999.59,15999.59,15999.59,15999.59,0],["2017-07-17",16822.43,16913.85,16822.43,16822.43,3600],["2017-07-18",16548.15,16548.15,15633.89,15999.59,4300],["2017-07-19",15999.59,15999.59,15999.59,15999.59,100],["2017-07-20",15999.59,15999.59,15999.59,15999.59,1023],["2017-07-21",15542.46,15542.46,15085.33,15085.33,700],["2017-07-24",15542.46,15542.46,15542.46,15542.46,2200],["2017-07-25",15542.46,15542.46,15542.46,15542.46,1100],["2017-07-26",15542.46,15542.46,15542.46,15542.46,0],["2017-07-27",15268.18,15268.18,15085.33,15085.33,1500],["2017-07-28",15176.75,15176.75,15085.33,15085.33,2000],["2017-07-31",15085.33,15451.03,12982.52,15085.33,4400],["2017-08-01",15268.18,15268.18,15268.18,15268.18,3600],["2017-08-02",15451.03,15451.03,15451.03,15451.03,100],["2017-08-03",14628.2,14993.9,14628.2,14993.9,4100],["2017-08-04",14628.2,14902.48,14628.2,14902.48,6300],["2017-08-07",15451.03,15451.03,14171.07,14811.05,4400],["2017-08-08",14719.62,14719.62,14719.62,14719.62,0],["2017-08-09",14628.2,14628.2,14628.2,14628.2,1600],["2017-08-10",15176.75,15451.03,15176.75,15451.03,2800],["2017-08-11",15359.61,15359.61,15359.61,15359.61,0],["2017-08-14",15268.18,15359.61,15268.18,15359.61,200],["2017-08-15",15359.61,15451.03,15359.61,15451.03,3800],["2017-08-16",15359.61,15359.61,15359.61,15359.61,0],["2017-08-17",14628.2,14628.2,14628.2,14628.2,500],["2017-08-18",15085.33,15451.03,15085.33,15451.03,200],["2017-08-21",14628.2,14628.2,14628.2,14628.2,500],["2017-08-22",14628.2,14628.2,14628.2,14628.2,0],["2017-08-23",14811.05,15542.46,14811.05,15542.46,600],["2017-08-24",15451.03,15451.03,15085.33,15085.33,1000],["2017-08-25",14993.9,14993.9,14719.62,14902.48,2000],["2017-08-28",15725.31,15725.31,15725.31,15725.31,100],["2017-08-29",15725.31,15725.31,15725.31,15725.31,40],["2017-08-30",15725.31,15725.31,15725.31,15725.31,0],["2017-08-31",15725.31,15725.31,15725.31,15725.31,32],["2017-09-01",15542.46,15542.46,15542.46,15542.46,1900],["2017-09-05",15542.46,15542.46,15542.46,15542.46,0],["2017-09-06",15542.46,15542.46,15542.46,15542.46,45000],["2017-09-07",13256.8,13256.8,13256.8,13256.8,2100],["2017-09-08",15176.75,15176.75,15176.75,15176.75,140],["2017-09-11",16273.87,16273.87,16273.87,16273.87,300],["2017-09-12",15085.33,15085.33,15085.33,15085.33,100],["2017-09-13",15816.74,15816.74,15725.31,15725.31,200],["2017-09-14",15816.74,15816.74,15816.74,15816.74,40],["2017-09-15",15816.74,15816.74,15816.74,15816.74,0],["2017-09-18",16456.72,18010.97,16456.72,18010.97,10700],["2017-09-19",15359.61,15359.61,15268.18,15268.18,910],["2017-09-20",15359.61,15359.61,15359.61,15359.61,0],["2017-09-21",15085.33,15085.33,15085.33,15085.33,3500],["2017-09-22",15085.33,15085.33,15085.33,15085.33,900],["2017-09-25",17188.13,17188.13,17188.13,17188.13,100],["2017-09-26",17188.13,17188.13,17188.13,17188.13,0],["2017-09-27",15085.33,15085.33,15085.33,15085.33,601],["2017-09-28",15085.33,15085.33,15085.33,15085.33,0],["2017-09-29",15085.33,15085.33,15085.33,15085.33,1],["2017-10-02",15085.33,15085.33,15085.33,15085.33,0],["2017-10-03",15085.33,15085.33,15085.33,15085.33,0],["2017-10-04",15085.33,15085.33,15085.33,15085.33,0],["2017-10-05",15085.33,15085.33,15085.33,15085.33,10],["2017-10-06",15085.33,15085.33,15085.33,15085.33,0],["2017-10-09",15085.33,15085.33,15085.33,15085.33,1],["2017-10-10",15085.33,15085.33,15085.33,15085.33,0],["2017-10-11",15085.33,15085.33,15085.33,15085.33,0],["2017-10-12",13805.36,13805.36,13805.36,13805.36,250],["2017-10-13",15816.74,15816.74,15816.74,15816.74,100],["2017-10-16",15816.74,15816.74,15816.74,15816.74,0],["2017-10-17",15816.74,15816.74,15816.74,15816.74,0],["2017-10-18",15816.74,15816.74,15816.74,15816.74,0],["2017-10-19",15816.74,15816.74,15816.74,15816.74,0],["2017-10-20",15816.74,15816.74,15816.74,15816.74,0],["2017-10-23",15816.74,15816.74,15816.74,15816.74,0],["2017-10-24",15816.74,15816.74,15816.74,15816.74,0],["2017-10-25",15816.74,15816.74,15816.74,15816.74,700],["2017-10-26",15816.74,15816.74,15816.74,15816.74,0],["2017-10-27",15999.59,15999.59,15908.16,15908.16,200],["2017-10-30",15999.59,15999.59,15999.59,15999.59,9],["2017-10-31",15999.59,15999.59,15999.59,15999.59,700],["2017-11-01",15999.59,15999.59,15999.59,15999.59,200],["2017-11-02",15999.59,15999.59,15999.59,15999.59,7127],["2017-11-03",15999.59,15999.59,15999.59,15999.59,0],["2017-11-06",15999.59,15999.59,15999.59,15999.59,0],["2017-11-07",15999.59,15999.59,15999.59,15999.59,0],["2017-11-08",15999.59,15999.59,15999.59,15999.59,100],["2017-11-09",16822.43,16822.43,16822.43,16822.43,300],["2017-11-10",16822.43,16822.43,16822.43,16822.43,0],["2017-11-13",16822.43,16822.43,16822.43,16822.43,0],["2017-11-14",16822.43,16822.43,16822.43,16822.43,0],["2017-11-15",16822.43,16822.43,16822.43,16822.43,0],["2017-11-16",17005.28,17370.98,17005.28,17370.98,700],["2017-11-17",17279.56,17279.56,17279.56,17279.56,0],["2017-11-20",17370.98,18285.25,17370.98,18285.25,1100],["2017-11-21",17462.41,17462.41,17462.41,17462.41,0],["2017-11-22",17370.98,17370.98,17370.98,17370.98,5128],["2017-11-23",17370.98,18285.25,17370.98,18285.25,3645],["2017-11-24",17645.26,17645.26,17645.26,17645.26,0],["2017-11-27",15542.46,15542.46,15085.33,15176.75,2291],["2017-11-28",15176.75,15176.75,15176.75,15176.75,0],["2017-11-29",15999.59,15999.59,15999.59,15999.59,1000],["2017-11-30",15542.46,15542.46,15542.46,15542.46,100],["2017-12-01",15999.59,16913.85,15999.59,16456.72,700],["2017-12-04",16913.85,17370.98,16913.85,17370.98,700],["2017-12-05",17736.69,17736.69,17736.69,17736.69,6284],["2017-12-06",17736.69,17736.69,17736.69,17736.69,0],["2017-12-07",17736.69,17736.69,17736.69,17736.69,0],["2017-12-08",17736.69,17736.69,17736.69,17736.69,0],["2017-12-11",17736.69,17736.69,17736.69,17736.69,0],["2017-12-12",15542.46,15542.46,15542.46,15542.46,300],["2017-12-13",15542.46,15542.46,13713.93,14262.49,2662],["2017-12-14",15542.46,15542.46,15542.46,15542.46,1422],["2017-12-15",15542.46,15542.46,15542.46,15542.46,45],["2017-12-18",16456.72,17370.98,16456.72,17370.98,2100],["2017-12-19",17370.98,17370.98,17370.98,17370.98,0],["2017-12-20",17370.98,17370.98,17370.98,17370.98,400],["2017-12-21",14811.05,18193.82,14811.05,18193.82,36900],["2017-12-22",17370.98,18285.25,17370.98,18102.39,9800],["2017-12-25",18650.95,20113.77,18650.95,20113.77,19929],["2017-12-26",18650.95,21393.74,18285.25,21028.03,21500],["2017-12-27",19290.93,19656.64,18468.1,19199.51,22057],["2017-12-28",19199.51,20113.77,18285.25,18559.52,18300],["2017-12-29",19656.64,20479.48,18376.67,20479.48,45000],["2018-01-02",19656.64,20662.33,19565.21,20388.05,20910],["2018-01-03",21393.74,21393.74,20205.2,20753.75,24300],["2018-01-04",21028.03,21393.74,21028.03,21210.89,50250],["2018-01-05",22125.15,22125.15,21850.87,21942.3,36900],["2018-01-08",21942.3,22216.57,21028.03,21942.3,45300],["2018-01-09",21759.44,21850.87,20570.9,21850.87,41525],["2018-01-10",21393.74,23039.41,21393.74,23039.41,51900],["2018-01-11",22765.13,24776.51,22399.43,24593.66,64250],["2018-01-12",25142.21,25142.21,24685.08,24867.93,66200],["2018-01-15",24593.66,24685.08,23770.82,24593.66,36773],["2018-01-16",24685.08,25873.62,24685.08,25507.92,36400],["2018-01-17",25599.34,26513.61,25599.34,26056.48,52410],["2018-01-18",26513.61,27427.87,26056.48,26513.61,695300],["2018-01-19",26513.61,26513.61,26513.61,26513.61,222],["2018-01-22",25599.34,25599.34,24685.08,24685.08,1700],["2018-01-23",25050.79,25050.79,25050.79,25050.79,0],["2018-01-24",26513.61,26513.61,22856.56,22856.56,2118],["2018-01-25",24776.51,24776.51,21942.3,21942.3,2383],["2018-01-26",22125.15,22125.15,22125.15,22125.15,0],["2018-01-29",19016.66,19473.79,18833.8,19473.79,7283],["2018-01-30",19108.08,19108.08,19108.08,19108.08,200],["2018-01-31",18285.25,19108.08,18285.25,19108.08,3410],["2018-02-01",18742.38,18742.38,18742.38,18742.38,0],["2018-02-02",18742.38,18742.38,18742.38,18742.38,0],["2018-02-05",18742.38,18742.38,18742.38,18742.38,75],["2018-02-06",18742.38,18742.38,18742.38,18742.38,0],["2018-02-07",19199.51,19199.51,18742.38,18742.38,1100],["2018-02-08",18742.38,18742.38,16456.72,16456.72,1100],["2018-02-09",19108.08,19108.08,16913.85,16913.85,2800],["2018-02-12",17096.7,19565.21,17096.7,19565.21,1600],["2018-02-13",18650.95,18650.95,18650.95,18650.95,0],["2018-02-21",18650.95,20113.77,18650.95,20113.77,3900],["2018-02-22",19473.79,19473.79,19473.79,19473.79,0],["2018-02-23",20113.77,20662.33,20113.77,20205.2,7200],["2018-02-26",20205.2,20296.62,20113.77,20296.62,4200],["2018-02-27",18285.25,20113.77,18285.25,20113.77,2340],["2018-02-28",19839.49,19839.49,19839.49,19839.49,0],["2018-03-01",20113.77,20113.77,20113.77,20113.77,100],["2018-03-02",20113.77,20113.77,20113.77,20113.77,200],["2018-03-05",20113.77,20113.77,20113.77,20113.77,0],["2018-03-06",20113.77,20113.77,20113.77,20113.77,0],["2018-03-07",20113.77,20113.77,20113.77,20113.77,0],["2018-03-08",20113.77,20113.77,20113.77,20113.77,0],["2018-03-09",17462.41,18102.39,17370.98,18102.39,4320],["2018-03-12",17553.84,17553.84,17553.84,17553.84,0],["2018-03-13",20113.77,20113.77,20113.77,20113.77,100],["2018-03-14",20022.34,20022.34,17370.98,17370.98,1230],["2018-03-15",17370.98,17370.98,17096.7,17096.7,3700],["2018-03-16",17279.56,17279.56,17279.56,17279.56,0],["2018-03-19",17279.56,17279.56,17279.56,17279.56,0],["2018-03-20",17096.7,17188.13,17096.7,17188.13,12250],["2018-03-21",17188.13,17188.13,17188.13,17188.13,520],["2018-03-22",17188.13,17188.13,17188.13,17188.13,0],["2018-03-23",17188.13,17188.13,17188.13,17188.13,0],["2018-03-26",17188.13,17188.13,17188.13,17188.13,52],["2018-03-27",17188.13,17188.13,17188.13,17188.13,0],["2018-03-28",17188.13,17188.13,17188.13,17188.13,10],["2018-03-29",17188.13,17188.13,17188.13,17188.13,9],["2018-03-30",17188.13,17188.13,17188.13,17188.13,0],["2018-04-02",17188.13,17188.13,17188.13,17188.13,0],["2018-04-03",17188.13,17188.13,17188.13,17188.13,0],["2018-04-04",17188.13,17188.13,17188.13,17188.13,0],["2018-04-05",15176.75,15176.75,15176.75,15176.75,400],["2018-04-06",15542.46,15542.46,15542.46,15542.46,400],["2018-04-09",17828.11,17828.11,17828.11,17828.11,100],["2018-04-10",15542.46,16456.72,15542.46,16456.72,1400],["2018-04-11",15908.16,15908.16,15908.16,15908.16,0],["2018-04-12",15085.33,15085.33,15085.33,15085.33,4700],["2018-04-13",15908.16,15999.59,15908.16,15999.59,200],["2018-04-16",15999.59,15999.59,15999.59,15999.59,0],["2018-04-17",15999.59,15999.59,15999.59,15999.59,0],["2018-04-18",17736.69,17736.69,17736.69,17736.69,100],["2018-04-19",15542.46,15542.46,15542.46,15542.46,1100],["2018-04-20",15542.46,16273.87,15542.46,16273.87,1600],["2018-04-23",15542.46,15542.46,15542.46,15542.46,100],["2018-04-24",15542.46,15542.46,15542.46,15542.46,0],["2018-04-26",15542.46,15542.46,15542.46,15542.46,0],["2018-04-27",13805.36,14811.05,13256.8,14811.05,3700],["2018-05-02",14993.9,14993.9,14993.9,14993.9,500],["2018-05-03",14993.9,14993.9,14993.9,14993.9,0],["2018-05-04",14993.9,14993.9,14993.9,14993.9,0],["2018-05-07",14993.9,14993.9,14993.9,14993.9,0],["2018-05-08",15359.61,15359.61,15359.61,15359.61,100],["2018-05-09",15359.61,15359.61,15359.61,15359.61,0],["2018-05-10",15359.61,15359.61,15359.61,15359.61,0],["2018-05-11",15359.61,15359.61,15359.61,15359.61,0],["2018-05-14",16273.87,16273.87,16273.87,16273.87,5000],["2018-05-15",16273.87,16273.87,16273.87,16273.87,0],["2018-05-16",16273.87,16273.87,16273.87,16273.87,0],["2018-05-17",16273.87,16273.87,16273.87,16273.87,900],["2018-05-18",16273.87,16273.87,16273.87,16273.87,0],["2018-05-21",16273.87,16273.87,16273.87,16273.87,100],["2018-05-22",16273.87,16273.87,16273.87,16273.87,0],["2018-05-23",16273.87,16273.87,16273.87,16273.87,0],["2018-05-24",16273.87,16273.87,16273.87,16273.87,0],["2018-05-25",16273.87,16273.87,16273.87,16273.87,0],["2018-05-28",16273.87,16273.87,16273.87,16273.87,0],["2018-05-29",13896.79,18285.25,13896.79,18285.25,3200],["2018-05-30",16182.44,16182.44,12433.97,12433.97,200],["2018-05-31",14353.92,14353.92,14353.92,14353.92,0],["2018-06-01",14353.92,14353.92,14353.92,14353.92,0],["2018-06-04",14353.92,14353.92,14353.92,14353.92,0],["2018-06-05",15999.59,15999.59,15999.59,15999.59,100],["2018-06-06",15908.16,15999.59,15908.16,15999.59,600],["2018-06-07",15999.59,15999.59,15999.59,15999.59,0],["2018-06-08",15999.59,15999.59,15999.59,15999.59,0],["2018-06-11",15999.59,15999.59,15999.59,15999.59,0],["2018-06-12",15999.59,15999.59,15999.59,15999.59,0],["2018-06-13",15999.59,15999.59,15999.59,15999.59,0],["2018-06-14",15999.59,15999.59,15999.59,15999.59,0],["2018-06-15",15999.59,15999.59,15999.59,15999.59,0],["2018-06-18",15999.59,15999.59,15999.59,15999.59,0],["2018-06-19",15999.59,15999.59,15999.59,15999.59,0],["2018-06-20",15999.59,15999.59,15999.59,15999.59,0],["2018-06-21",13822.13,13822.13,13822.13,13822.13,1200],["2018-06-22",13822.13,13822.13,13822.13,13822.13,0],["2018-06-25",13822.13,13822.13,13822.13,13822.13,0],["2018-06-26",15526.23,15526.23,15336.89,15336.89,1400],["2018-06-27",16188.93,16188.93,16094.26,16094.26,300],["2018-06-28",16188.93,16188.93,16188.93,16188.93,0],["2018-06-29",16283.61,16283.61,16283.61,16283.61,900],["2018-07-02",16283.61,16283.61,16283.61,16283.61,0],["2018-07-03",16283.61,16283.61,16094.26,16094.26,300],["2018-07-04",16188.93,16188.93,16188.93,16188.93,0],["2018-07-05",14295.49,14295.49,14295.49,14295.49,600],["2018-07-06",14295.49,14295.49,14295.49,14295.49,0],["2018-07-09",16094.26,16378.28,16094.26,16378.28,2900],["2018-07-10",16188.93,16567.62,16188.93,16567.62,2600],["2018-07-11",14200.82,14200.82,14200.82,14200.82,100],["2018-07-12",14200.82,14200.82,14200.82,14200.82,1000],["2018-07-13",14200.82,14200.82,14200.82,14200.82,0],["2018-07-16",15526.23,15526.23,15526.23,15526.23,100],["2018-07-17",16283.61,16283.61,16283.61,16283.61,200],["2018-07-18",16283.61,16283.61,16283.61,16283.61,0],["2018-07-19",16283.61,16283.61,16283.61,16283.61,0],["2018-07-20",16283.61,16283.61,16283.61,16283.61,0],["2018-07-23",16283.61,16283.61,16283.61,16283.61,0],["2018-07-24",15620.9,15620.9,15620.9,15620.9,2000],["2018-07-25",15620.9,15620.9,15620.9,15620.9,0],["2018-07-26",15620.9,15620.9,15620.9,15620.9,0],["2018-07-27",15620.9,15620.9,15620.9,15620.9,0],["2018-07-30",15620.9,15620.9,15620.9,15620.9,0],["2018-07-31",15620.9,15620.9,15620.9,15620.9,0],["2018-08-01",15620.9,15620.9,15620.9,15620.9,0],["2018-08-02",15620.9,15620.9,15620.9,15620.9,0],["2018-08-03",15620.9,15620.9,15620.9,15620.9,0],["2018-08-06",16094.26,16094.26,16094.26,16094.26,5100],["2018-08-07",13822.13,13822.13,13822.13,13822.13,200],["2018-08-08",13822.13,13822.13,13822.13,13822.13,0],["2018-08-09",13822.13,13822.13,13822.13,13822.13,73],["2018-08-10",15715.57,15715.57,15715.57,15715.57,100],["2018-08-13",15715.57,15715.57,15715.57,15715.57,0],["2018-08-14",15715.57,15715.57,15715.57,15715.57,0],["2018-08-15",15715.57,15715.57,15715.57,15715.57,0],["2018-08-16",15715.57,15715.57,15715.57,15715.57,0],["2018-08-17",15715.57,15715.57,15715.57,15715.57,0],["2018-08-20",15715.57,15715.57,15715.57,15715.57,0],["2018-08-21",15715.57,15715.57,15715.57,15715.57,0],["2018-08-22",15715.57,15715.57,15715.57,15715.57,0],["2018-08-23",15715.57,15715.57,15715.57,15715.57,0],["2018-08-24",15715.57,15715.57,15715.57,15715.57,0],["2018-08-27",15715.57,15715.57,15715.57,15715.57,0],["2018-08-28",15715.57,15715.57,15715.57,15715.57,0],["2018-08-29",15715.57,15715.57,15715.57,15715.57,0],["2018-08-30",15715.57,15715.57,15715.57,15715.57,0],["2018-08-31",15715.57,15715.57,15715.57,15715.57,0],["2018-09-04",17419.67,17987.7,17419.67,17987.7,200],["2018-09-05",20354.51,20354.51,20354.51,20354.51,100],["2018-09-06",20354.51,20354.51,20354.51,20354.51,4300],["2018-09-07",23384.02,23384.02,23384.02,23384.02,100],["2018-09-10",23384.02,23384.02,23384.02,23384.02,18300],["2018-09-11",23384.02,23384.02,23384.02,23384.02,0],["2018-09-12",23384.02,23384.02,23384.02,23384.02,0],["2018-09-13",23384.02,23384.02,23384.02,23384.02,0],["2018-09-14",23384.02,23384.02,23384.02,23384.02,0],["2018-09-17",19881.15,19881.15,19881.15,19881.15,100],["2018-09-18",19881.15,19881.15,19881.15,19881.15,0],["2018-09-19",17040.98,17040.98,17040.98,17040.98,300],["2018-09-20",14579.51,14674.18,14579.51,14579.51,1600],["2018-09-21",13254.1,16756.97,13254.1,16756.97,800],["2018-09-24",14200.82,16283.61,14200.82,16283.61,300],["2018-09-25",14863.52,17040.98,14390.16,17040.98,4200],["2018-09-26",14768.85,17040.98,14768.85,17040.98,1100],["2018-09-27",15336.89,15336.89,15336.89,15336.89,0],["2018-09-28",15336.89,15336.89,15336.89,15336.89,0],["2018-10-01",14200.82,14200.82,14200.82,14200.82,200],["2018-10-02",14200.82,14200.82,14200.82,14200.82,0],["2018-10-03",14200.82,14200.82,14200.82,14200.82,2000],["2018-10-04",14295.49,14295.49,14295.49,14295.49,100],["2018-10-05",15999.59,15999.59,15999.59,15999.59,100],["2018-10-08",15999.59,15999.59,15999.59,15999.59,0],["2018-10-09",15999.59,15999.59,15999.59,15999.59,0],["2018-10-10",15147.54,15147.54,14200.82,14200.82,500],["2018-10-11",14958.2,14958.2,14958.2,14958.2,0],["2018-10-12",14958.2,14958.2,14958.2,14958.2,0],["2018-10-15",14958.2,14958.2,14958.2,14958.2,0],["2018-10-16",14958.2,14958.2,14958.2,14958.2,0],["2018-10-17",14958.2,14958.2,14958.2,14958.2,100],["2018-10-18",14958.2,14958.2,14958.2,14958.2,0],["2018-10-19",14958.2,14958.2,14958.2,14958.2,0],["2018-10-22",16567.62,17040.98,14674.18,14674.18,800],["2018-10-23",15526.23,15526.23,15526.23,15526.23,0],["2018-10-24",15526.23,15526.23,15526.23,15526.23,600],["2018-10-25",15526.23,15526.23,15526.23,15526.23,0],["2018-10-26",15526.23,15526.23,15526.23,15526.23,0],["2018-10-29",17040.98,17040.98,17040.98,17040.98,100],["2018-10-30",17040.98,17040.98,17040.98,17040.98,0],["2018-10-31",15147.54,15147.54,15147.54,15147.54,300],["2018-11-01",15147.54,15147.54,15147.54,15147.54,0],["2018-11-02",15147.54,15147.54,15147.54,15147.54,0],["2018-11-05",15620.9,16946.31,15620.9,16946.31,600],["2018-11-06",15620.9,15620.9,15620.9,15620.9,200],["2018-11-07",15147.54,15147.54,14200.82,14390.16,1300],["2018-11-08",14484.84,14484.84,14484.84,14484.84,0],["2018-11-09",14484.84,14484.84,14484.84,14484.84,0],["2018-11-12",14484.84,14484.84,14484.84,14484.84,0],["2018-11-13",14484.84,14484.84,14484.84,14484.84,0],["2018-11-14",14484.84,14484.84,14484.84,14484.84,0],["2018-11-15",14484.84,14484.84,14484.84,14484.84,0],["2018-11-16",14295.49,14295.49,14295.49,14295.49,900],["2018-11-19",14295.49,14295.49,14295.49,14295.49,0],["2018-11-20",14295.49,14295.49,14295.49,14295.49,0],["2018-11-21",14295.49,14295.49,14295.49,14295.49,0],["2018-11-22",14295.49,14295.49,14295.49,14295.49,0],["2018-11-23",14295.49,14295.49,14295.49,14295.49,0],["2018-11-26",14295.49,14295.49,14295.49,14295.49,0],["2018-11-27",16188.93,16188.93,16188.93,16188.93,100],["2018-11-28",16188.93,16188.93,16188.93,16188.93,0],["2018-11-29",16188.93,16188.93,16188.93,16188.93,0],["2018-11-30",16188.93,16188.93,16188.93,16188.93,0],["2018-12-03",16188.93,16188.93,16188.93,16188.93,0],["2018-12-04",16188.93,16188.93,16188.93,16188.93,0],["2018-12-05",17514.34,17514.34,17514.34,17514.34,200],["2018-12-06",17514.34,17514.34,17514.34,17514.34,0],["2018-12-07",17514.34,17514.34,17514.34,17514.34,0],["2018-12-10",17514.34,17514.34,17514.34,17514.34,0],["2018-12-11",17514.34,17514.34,17514.34,17514.34,0],["2018-12-12",17514.34,17514.34,17514.34,17514.34,0],["2018-12-13",19881.15,19881.15,19881.15,19881.15,200],["2018-12-14",19881.15,19881.15,19881.15,19881.15,0],["2018-12-17",19881.15,19881.15,19881.15,19881.15,0],["2018-12-18",19881.15,19881.15,19881.15,19881.15,0],["2018-12-19",19881.15,19881.15,19881.15,19881.15,0],["2018-12-20",18934.43,18934.43,18934.43,18934.43,100],["2018-12-21",18934.43,18934.43,18934.43,18934.43,0],["2018-12-24",18934.43,18934.43,18934.43,18934.43,0],["2018-12-25",18934.43,18934.43,18934.43,18934.43,0],["2018-12-26",18934.43,18934.43,18934.43,18934.43,0],["2018-12-27",18934.43,18934.43,18934.43,18934.43,0],["2018-12-28",18934.43,18934.43,18934.43,18934.43,0],["2019-01-02",18934.43,18934.43,18934.43,18934.43,0],["2019-01-03",18934.43,18934.43,18934.43,18934.43,0],["2019-01-04",18934.43,18934.43,18934.43,18934.43,0],["2019-01-07",18934.43,18934.43,18934.43,18934.43,0],["2019-01-08",18934.43,18934.43,18934.43,18934.43,0],["2019-01-09",18934.43,18934.43,18934.43,18934.43,0],["2019-01-10",18461.07,18461.07,17987.7,17987.7,2100],["2019-01-11",16094.26,16094.26,16094.26,16094.26,100],["2019-01-14",16094.26,16094.26,16094.26,16094.26,0],["2019-01-15",16094.26,16094.26,16094.26,16094.26,0],["2019-01-16",16094.26,16094.26,16094.26,16094.26,0],["2019-01-17",16094.26,16094.26,16094.26,16094.26,0],["2019-01-18",16094.26,16094.26,16094.26,16094.26,0],["2019-01-21",16094.26,16094.26,16094.26,16094.26,0],["2019-01-22",16094.26,16094.26,16094.26,16094.26,0],["2019-01-23",16094.26,16094.26,16094.26,16094.26,0],["2019-01-24",16094.26,16094.26,16094.26,16094.26,0],["2019-01-25",16094.26,16094.26,16094.26,16094.26,0],["2019-01-28",16094.26,16094.26,16094.26,16094.26,0],["2019-01-29",16094.26,16094.26,16094.26,16094.26,0],["2019-01-30",16094.26,16094.26,16094.26,16094.26,0],["2019-01-31",16094.26,16094.26,16094.26,16094.26,0],["2019-02-01",16094.26,16094.26,16094.26,16094.26,0],["2019-02-11",16094.26,16094.26,16094.26,16094.26,0],["2019-02-12",17040.98,17040.98,17040.98,17040.98,100],["2019-02-13",17040.98,17040.98,17040.98,17040.98,0],["2019-02-14",17040.98,17040.98,17040.98,17040.98,0],["2019-02-15",17040.98,17040.98,17040.98,17040.98,500],["2019-02-18",15336.89,15999.59,14484.84,15999.59,2600],["2019-02-19",14674.18,14674.18,14674.18,14674.18,0],["2019-02-20",15620.9,15620.9,15620.9,15620.9,200],["2019-02-21",15620.9,15620.9,15620.9,15620.9,0],["2019-02-22",15620.9,15715.57,15620.9,15715.57,600],["2019-02-25",15810.25,15810.25,15620.9,15715.57,500],["2019-02-26",15715.57,15715.57,15715.57,15715.57,0],["2019-02-27",15715.57,15715.57,15715.57,15715.57,0],["2019-02-28",15620.9,15620.9,15620.9,15620.9,100],["2019-03-01",15620.9,15620.9,15620.9,15620.9,0],["2019-03-04",15620.9,15620.9,15620.9,15620.9,0],["2019-03-05",15620.9,15620.9,15620.9,15620.9,0],["2019-03-06",15620.9,15620.9,15620.9,15620.9,0],["2019-03-07",17893.03,17893.03,17893.03,17893.03,100],["2019-03-08",17893.03,17893.03,17893.03,17893.03,0],["2019-03-11",17893.03,17893.03,17893.03,17893.03,0],["2019-03-12",17893.03,17893.03,17893.03,17893.03,0],["2019-03-13",17893.03,17893.03,17893.03,17893.03,0],["2019-03-14",15620.9,17798.36,15242.21,17798.36,2200],["2019-03-15",16567.62,16567.62,16567.62,16567.62,0],["2019-03-18",16567.62,16567.62,16567.62,16567.62,0],["2019-03-19",16567.62,16567.62,16567.62,16567.62,0],["2019-03-20",16567.62,16567.62,16567.62,16567.62,0],["2019-03-21",16567.62,16567.62,16567.62,16567.62,0],["2019-03-22",15147.54,15147.54,15147.54,15147.54,500],["2019-03-25",15147.54,15147.54,15147.54,15147.54,100],["2019-03-26",15147.54,15147.54,15147.54,15147.54,0],["2019-03-27",15147.54,15147.54,15147.54,15147.54,300],["2019-03-28",15147.54,15147.54,15147.54,15147.54,0],["2019-03-29",15147.54,15147.54,15147.54,15147.54,0],["2019-04-01",15147.54,15147.54,15147.54,15147.54,0],["2019-04-02",15147.54,15147.54,15147.54,15147.54,0],["2019-04-03",15147.54,15147.54,15147.54,15147.54,0],["2019-04-04",15147.54,15147.54,15147.54,15147.54,600],["2019-04-05",15147.54,15147.54,15147.54,15147.54,0],["2019-04-08",15147.54,15147.54,15147.54,15147.54,11300],["2019-04-09",15147.54,15147.54,15147.54,15147.54,2000],["2019-04-10",15147.54,15147.54,15147.54,15147.54,0],["2019-04-11",15147.54,15147.54,15147.54,15147.54,400],["2019-04-12",15147.54,15147.54,15147.54,15147.54,0],["2019-04-16",15147.54,15147.54,15147.54,15147.54,0],["2019-04-17",15147.54,15147.54,15147.54,15147.54,0],["2019-04-18",15147.54,15147.54,15147.54,15147.54,0],["2019-04-19",15147.54,15147.54,15147.54,15147.54,300],["2019-04-22",15147.54,15147.54,15147.54,15147.54,0],["2019-04-23",15147.54,15147.54,15147.54,15147.54,600],["2019-04-24",15147.54,15147.54,15147.54,15147.54,300],["2019-04-25",13254.1,13254.1,12970.08,12970.08,1000],["2019-04-26",14958.2,14958.2,14958.2,14958.2,100],["2019-05-02",15147.54,15147.54,15147.54,15147.54,100],["2019-05-03",15147.54,15147.54,15147.54,15147.54,0],["2019-05-06",15147.54,15147.54,15147.54,15147.54,300],["2019-05-07",13064.75,13064.75,12875.41,12875.41,500],["2019-05-08",12970.08,12970.08,12970.08,12970.08,0],["2019-05-09",12970.08,12970.08,12970.08,12970.08,0],["2019-05-10",14484.84,14484.84,14484.84,14484.84,100],["2019-05-13",13727.46,13727.46,13727.46,13727.46,600],["2019-05-14",15147.54,15147.54,15147.54,15147.54,400],["2019-05-15",15147.54,15147.54,15147.54,15147.54,100],["2019-05-16",15147.54,15147.54,15147.54,15147.54,0],["2019-05-17",15147.54,15147.54,15147.54,15147.54,0],["2019-05-20",15147.54,15147.54,15147.54,15147.54,0],["2019-05-21",15147.54,15147.54,15147.54,15147.54,0],["2019-05-22",15147.54,15147.54,15147.54,15147.54,0],["2019-05-23",15147.54,15147.54,15147.54,15147.54,0],["2019-05-24",15147.54,15147.54,15147.54,15147.54,0],["2019-05-27",15147.54,15147.54,15147.54,15147.54,0],["2019-05-28",15147.54,15147.54,15147.54,15147.54,0],["2019-05-29",15147.54,15147.54,15147.54,15147.54,0],["2019-05-30",15147.54,15147.54,15147.54,15147.54,0],["2019-05-31",15147.54,15147.54,15147.54,15147.54,0],["2019-06-03",15147.54,15147.54,15147.54,15147.54,0],["2019-06-04",15147.54,15147.54,15147.54,15147.54,0],["2019-06-05",15147.54,15147.54,15147.54,15147.54,0],["2019-06-06",15147.54,15147.54,15147.54,15147.54,0],["2019-06-07",15147.54,15147.54,15147.54,15147.54,0],["2019-06-10",15147.54,15147.54,15147.54,15147.54,0],["2019-06-11",17409.84,17409.84,17409.84,17409.84,100],["2019-06-12",17409.84,17409.84,17409.84,17409.84,0],["2019-06-13",14852.46,14852.46,14852.46,14852.46,200],["2019-06-14",14852.46,14852.46,14852.46,14852.46,0],["2019-06-17",14852.46,14852.46,14852.46,14852.46,0],["2019-06-18",14852.46,14852.46,14852.46,14852.46,0],["2019-06-19",14852.46,14852.46,14852.46,14852.46,0],["2019-06-20",14852.46,14852.46,14852.46,14852.46,0],["2019-06-21",14852.46,14852.46,14852.46,14852.46,0],["2019-06-24",14852.46,14852.46,14852.46,14852.46,0],["2019-06-25",14852.46,14852.46,14852.46,14852.46,0],["2019-06-26",14852.46,14852.46,14852.46,14852.46,0],["2019-06-27",15245.9,15245.9,15245.9,15245.9,1000],["2019-06-28",15245.9,15245.9,15245.9,15245.9,0],["2019-07-01",15245.9,15245.9,15245.9,15245.9,0],["2019-07-02",15245.9,15245.9,15245.9,15245.9,0],["2019-07-03",15245.9,15245.9,15245.9,15245.9,0],["2019-07-04",15245.9,15245.9,15245.9,15245.9,0],["2019-07-05",14950.82,14950.82,14950.82,14950.82,200],["2019-07-08",14754.1,14754.1,14262.3,14262.3,2200],["2019-07-09",14754.1,14754.1,14754.1,14754.1,600],["2019-07-10",14754.1,14754.1,14754.1,14754.1,0],["2019-07-11",14754.1,14754.1,14754.1,14754.1,0],["2019-07-12",14754.1,14754.1,14754.1,14754.1,0],["2019-07-15",15245.9,15245.9,13770.49,13770.49,400],["2019-07-16",14163.93,14163.93,14163.93,14163.93,0],["2019-07-17",14360.66,14360.66,14360.66,14360.66,100],["2019-07-18",14655.74,14655.74,14655.74,14655.74,700],["2019-07-19",14557.38,14754.1,14557.38,14754.1,200],["2019-07-22",14754.1,14754.1,14754.1,14754.1,300],["2019-07-23",14754.1,14754.1,14754.1,14754.1,0],["2019-07-24",13770.49,13770.49,13770.49,13770.49,400],["2019-07-25",14262.3,15245.9,14262.3,15245.9,1100],["2019-07-26",14754.1,14754.1,14754.1,14754.1,1000],["2019-07-29",14754.1,14754.1,14754.1,14754.1,3000],["2019-07-30",14754.1,14754.1,14754.1,14754.1,0],["2019-07-31",14754.1,14754.1,14754.1,14754.1,200],["2019-08-01",14754.1,14754.1,14754.1,14754.1,0],["2019-08-02",14754.1,14754.1,14754.1,14754.1,300],["2019-08-05",14754.1,14754.1,14754.1,14754.1,0],["2019-08-06",14754.1,14754.1,14754.1,14754.1,0],["2019-08-07",14754.1,14754.1,14754.1,14754.1,500],["2019-08-08",15147.54,15147.54,15147.54,15147.54,500],["2019-08-09",15147.54,15344.26,14754.1,14754.1,2800],["2019-08-12",15245.9,15245.9,15245.9,15245.9,200],["2019-08-13",15245.9,15245.9,15245.9,15245.9,300],["2019-08-14",15245.9,15245.9,15245.9,15245.9,0],["2019-08-15",15245.9,15245.9,15245.9,15245.9,0],["2019-08-16",15245.9,15245.9,15245.9,15245.9,0],["2019-08-19",15147.54,15245.9,15147.54,15245.9,1600],["2019-08-20",15245.9,15245.9,15245.9,15245.9,1000],["2019-08-21",15245.9,15245.9,15245.9,15245.9,0],["2019-08-22",15245.9,15245.9,15245.9,15245.9,6300],["2019-08-23",15245.9,15245.9,15245.9,15245.9,0],["2019-08-26",15245.9,15245.9,15245.9,15245.9,0],["2019-08-27",15737.7,15737.7,15737.7,15737.7,100],["2019-08-28",15737.7,15737.7,15737.7,15737.7,0],["2019-08-29",15245.9,15245.9,15245.9,15245.9,1000],["2019-08-30",15245.9,15245.9,15245.9,15245.9,0],["2019-09-03",15836.07,15836.07,15836.07,15836.07,200],["2019-09-04",15836.07,15836.07,15836.07,15836.07,0],["2019-09-05",15836.07,16229.51,15836.07,16229.51,300],["2019-09-06",14262.3,15737.7,14262.3,15737.7,1300],["2019-09-09",15737.7,15737.7,15737.7,15737.7,400],["2019-09-10",15245.9,15245.9,15245.9,15245.9,1200],["2019-09-11",15245.9,15245.9,15245.9,15245.9,0],["2019-09-12",15245.9,15245.9,15245.9,15245.9,1100],["2019-09-13",15245.9,15245.9,15245.9,15245.9,0],["2019-09-16",13770.49,13770.49,13770.49,13770.49,100],["2019-09-17",13770.49,13770.49,11704.92,11704.92,3300],["2019-09-18",11901.64,13573.77,10131.15,13573.77,3600],["2019-09-19",13278.69,13278.69,13278.69,13278.69,1400],["2019-09-20",13278.69,13278.69,12786.89,12786.89,1200],["2019-09-23",12295.08,12786.89,11508.2,12786.89,1600],["2019-09-24",11016.39,11016.39,10819.67,10819.67,300],["2019-09-25",12196.72,12491.8,12196.72,12491.8,1600],["2019-09-26",11311.48,11311.48,11311.48,11311.48,200],["2019-09-27",11311.48,12688.52,11311.48,12590.16,1400],["2019-09-30",12295.08,12295.08,12295.08,12295.08,0],["2019-10-01",12786.89,12786.89,12786.89,12786.89,100],["2019-10-02",13081.97,13081.97,13081.97,13081.97,300],["2019-10-03",11803.28,11803.28,11803.28,11803.28,100],["2019-10-04",11803.28,11803.28,11803.28,11803.28,0],["2019-10-07",11803.28,11803.28,11803.28,11803.28,0],["2019-10-08",11803.28,11803.28,11803.28,11803.28,0],["2019-10-09",11803.28,11803.28,11803.28,11803.28,0],["2019-10-10",12491.8,12491.8,12491.8,12491.8,100],["2019-10-11",12491.8,12491.8,12491.8,12491.8,0],["2019-10-14",12491.8,12491.8,12491.8,12491.8,0],["2019-10-15",12295.08,12295.08,12196.72,12295.08,700],["2019-10-16",12295.08,12295.08,12295.08,12295.08,400],["2019-10-17",12295.08,12295.08,12295.08,12295.08,0],["2019-10-18",12786.89,12786.89,12786.89,12786.89,400],["2019-10-21",12786.89,12786.89,12786.89,12786.89,400],["2019-10-22",11803.28,11803.28,11803.28,11803.28,1100],["2019-10-23",11803.28,11803.28,11803.28,11803.28,1000],["2019-10-24",12983.61,12983.61,12983.61,12983.61,100],["2019-10-25",12983.61,12983.61,12983.61,12983.61,0],["2019-10-28",12983.61,13278.69,12983.61,12983.61,1200],["2019-10-29",13672.13,13967.21,12983.61,13278.69,2800],["2019-10-30",13377.05,13377.05,13377.05,13377.05,0],["2019-10-31",14163.93,14163.93,14163.93,14163.93,100],["2019-11-01",14163.93,14163.93,14163.93,14163.93,0],["2019-11-04",14163.93,14163.93,14163.93,14163.93,0],["2019-11-05",14163.93,14163.93,14163.93,14163.93,0],["2019-11-06",13770.49,13770.49,13672.13,13770.49,1300],["2019-11-07",13770.49,13770.49,13770.49,13770.49,0],["2019-11-08",13770.49,13770.49,13770.49,13770.49,0],["2019-11-11",13770.49,13770.49,13770.49,13770.49,0],["2019-11-12",13770.49,13770.49,13770.49,13770.49,0],["2019-11-13",13770.49,13770.49,13770.49,13770.49,0],["2019-11-14",13770.49,13770.49,13770.49,13770.49,0],["2019-11-15",13770.49,13770.49,13770.49,13770.49,0],["2019-11-18",13770.49,13770.49,13770.49,13770.49,0],["2019-11-19",13770.49,13770.49,13770.49,13770.49,0],["2019-11-20",13770.49,13770.49,13770.49,13770.49,0],["2019-11-21",12295.08,12295.08,11901.64,11901.64,1000],["2019-11-22",12098.36,12098.36,12098.36,12098.36,0],["2019-11-25",12098.36,12098.36,12098.36,12098.36,0],["2019-11-26",12688.52,12688.52,12688.52,12688.52,200],["2019-11-27",10918.03,10918.03,10918.03,10918.03,100],["2019-11-28",12295.08,12295.08,12295.08,12295.08,100],["2019-11-29",12295.08,12295.08,12295.08,12295.08,0],["2019-12-02",12983.61,12983.61,12983.61,12983.61,100],["2019-12-03",13573.77,13573.77,13573.77,13573.77,100],["2019-12-04",13573.77,13573.77,13573.77,13573.77,0],["2019-12-05",13573.77,13573.77,13573.77,13573.77,0],["2019-12-06",13868.85,13868.85,13868.85,13868.85,100],["2019-12-09",11803.28,11803.28,11803.28,11803.28,100],["2019-12-10",13180.33,13180.33,13180.33,13180.33,100],["2019-12-11",13180.33,13180.33,13180.33,13180.33,0],["2019-12-12",11311.48,12491.8,11311.48,12491.8,1300],["2019-12-13",11803.28,11803.28,11803.28,11803.28,500],["2019-12-16",12295.08,12295.08,12295.08,12295.08,200],["2019-12-17",10918.03,10918.03,10819.67,10819.67,3000],["2019-12-18",12098.36,12098.36,12098.36,12098.36,100],["2019-12-19",10426.23,11901.64,10426.23,11901.64,300],["2019-12-20",11901.64,11901.64,11901.64,11901.64,100],["2019-12-23",10524.59,10524.59,10524.59,10524.59,1400],["2019-12-24",11213.11,11213.11,11213.11,11213.11,100],["2019-12-25",11213.11,11213.11,11213.11,11213.11,0],["2019-12-26",11114.75,11114.75,11114.75,11114.75,500],["2019-12-27",11114.75,11114.75,11114.75,11114.75,700],["2019-12-30",11114.75,11114.75,11114.75,11114.75,0],["2019-12-31",11508.2,11508.2,11508.2,11508.2,100],["2020-01-02",11409.84,11409.84,9934.43,11114.75,2400],["2020-01-03",10327.87,10327.87,10327.87,10327.87,0],["2020-01-06",11114.75,11114.75,11114.75,11114.75,100],["2020-01-07",10229.51,10229.51,10229.51,10229.51,100],["2020-01-08",10721.31,10721.31,10721.31,10721.31,800],["2020-01-09",11508.2,11508.2,11508.2,11508.2,100],["2020-01-10",11508.2,11508.2,11508.2,11508.2,0],["2020-01-13",11508.2,11508.2,11508.2,11508.2,0],["2020-01-14",11508.2,11508.2,11508.2,11508.2,0],["2020-01-15",11508.2,11508.2,11508.2,11508.2,0],["2020-01-16",11508.2,11508.2,11508.2,11508.2,0],["2020-01-17",11508.2,11508.2,11508.2,11508.2,0],["2020-01-20",9934.43,10721.31,9934.43,10721.31,1200],["2020-01-21",10721.31,10721.31,10721.31,10721.31,500],["2020-01-22",11508.2,11508.2,11508.2,11508.2,100],["2020-01-30",11311.48,11311.48,10721.31,10721.31,1300],["2020-01-31",10721.31,10721.31,10721.31,10721.31,0],["2020-02-03",10721.31,10721.31,10721.31,10721.31,0],["2020-02-04",10721.31,10721.31,10721.31,10721.31,1000],["2020-02-05",10721.31,10721.31,10721.31,10721.31,0],["2020-02-06",10721.31,10721.31,10721.31,10721.31,0],["2020-02-07",10721.31,10721.31,10721.31,10721.31,0],["2020-02-10",9540.98,10721.31,9540.98,10721.31,200],["2020-02-11",10721.31,10721.31,10721.31,10721.31,200],["2020-02-12",10721.31,10721.31,10721.31,10721.31,0],["2020-02-13",9836.07,9836.07,9836.07,9836.07,600],["2020-02-14",9836.07,9836.07,9836.07,9836.07,0],["2020-02-17",9934.43,9934.43,9934.43,9934.43,100],["2020-02-18",9836.07,9836.07,9836.07,9836.07,1300],["2020-02-19",9836.07,9836.07,9836.07,9836.07,0],["2020-02-20",9836.07,9836.07,9836.07,9836.07,0],["2020-02-21",9934.43,9934.43,9934.43,9934.43,500],["2020-02-24",10229.51,10229.51,10229.51,10229.51,200],["2020-02-25",9442.62,9442.62,9442.62,9442.62,1000],["2020-02-26",9442.62,9442.62,9442.62,9442.62,0],["2020-02-27",10032.79,10622.95,10032.79,10622.95,1800],["2020-02-28",11311.48,11311.48,10819.67,11311.48,700],["2020-03-02",11213.11,11213.11,11213.11,11213.11,300],["2020-03-03",11213.11,11213.11,11213.11,11213.11,0],["2020-03-04",11213.11,11213.11,11213.11,11213.11,200],["2020-03-05",11213.11,11213.11,11213.11,11213.11,0],["2020-03-06",9934.43,9934.43,9836.07,9836.07,400],["2020-03-09",10819.67,10918.03,10721.31,10918.03,1700],["2020-03-10",11016.39,11311.48,10721.31,11311.48,1100],["2020-03-11",10426.23,10426.23,10131.15,10131.15,800],["2020-03-12",10426.23,10426.23,10131.15,10131.15,300],["2020-03-13",10327.87,10327.87,10327.87,10327.87,0],["2020-03-16",10327.87,10327.87,10327.87,10327.87,100],["2020-03-17",10819.67,10819.67,10327.87,10327.87,400],["2020-03-18",10524.59,10524.59,10524.59,10524.59,0],["2020-03-19",10524.59,10524.59,10524.59,10524.59,0],["2020-03-20",10524.59,10524.59,10524.59,10524.59,0],["2020-03-23",10524.59,10524.59,10524.59,10524.59,0],["2020-03-24",10524.59,10524.59,10524.59,10524.59,0],["2020-03-25",10524.59,10524.59,10524.59,10524.59,0],["2020-03-26",10524.59,10524.59,10524.59,10524.59,0],["2020-03-27",10327.87,10327.87,10327.87,10327.87,100],["2020-03-30",10327.87,10327.87,10327.87,10327.87,0],["2020-03-31",9049.18,9049.18,9049.18,9049.18,100],["2020-04-01",9049.18,9049.18,9049.18,9049.18,0],["2020-04-03",9049.18,9049.18,9049.18,9049.18,0],["2020-04-06",9836.07,10229.51,9836.07,10229.51,4200],["2020-04-07",9836.07,9836.07,9836.07,9836.07,600],["2020-04-08",9836.07,9836.07,9836.07,9836.07,0],["2020-04-09",9836.07,9836.07,9836.07,9836.07,0],["2020-04-10",9836.07,9836.07,9836.07,9836.07,0],["2020-04-13",11114.75,11311.48,11114.75,11114.75,1800],["2020-04-14",11213.11,12491.8,11213.11,12491.8,3200],["2020-04-15",11803.28,12000.0,11803.28,11803.28,3200],["2020-04-16",11901.64,11901.64,11901.64,11901.64,0],["2020-04-17",11901.64,11901.64,11901.64,11901.64,0],["2020-04-20",11901.64,11901.64,11901.64,11901.64,100],["2020-04-21",11901.64,11901.64,11901.64,11901.64,0],["2020-04-22",11901.64,11901.64,11901.64,11901.64,0],["2020-04-23",11901.64,11901.64,11901.64,11901.64,0],["2020-04-24",11901.64,11901.64,11901.64,11901.64,0],["2020-04-27",11803.28,11901.64,11803.28,11901.64,200],["2020-04-28",11901.64,11901.64,11901.64,11901.64,0],["2020-04-29",11901.64,11901.64,11901.64,11901.64,1700],["2020-05-04",11901.64,11901.64,11901.64,11901.64,0],["2020-05-05",11901.64,11901.64,11901.64,11901.64,0],["2020-05-06",10327.87,10327.87,10327.87,10327.87,1000],["2020-05-07",9934.43,10229.51,9836.07,10229.51,1900],["2020-05-08",10426.23,11409.84,10131.15,11016.39,1200],["2020-05-11",10524.59,10524.59,10524.59,10524.59,300],["2020-05-12",10721.31,10721.31,10032.79,10032.79,1500],["2020-05-13",10131.15,10131.15,10131.15,10131.15,200],["2020-05-14",10229.51,10229.51,10131.15,10131.15,9900],["2020-05-15",9934.43,9934.43,9934.43,9934.43,800],["2020-05-18",10524.59,10622.95,10524.59,10622.95,800],["2020-05-19",10327.87,10327.87,10327.87,10327.87,200],["2020-05-20",11213.11,11213.11,11213.11,11213.11,100],["2020-05-21",10819.67,10819.67,10819.67,10819.67,200],["2020-05-22",10819.67,10819.67,10819.67,10819.67,0],["2020-05-25",10229.51,10229.51,10229.51,10229.51,700],["2020-05-26",10229.51,10229.51,10229.51,10229.51,2700],["2020-05-27",10229.51,10229.51,10229.51,10229.51,5800],["2020-05-28",10229.51,10721.31,10229.51,10721.31,300],["2020-05-29",10524.59,10524.59,10524.59,10524.59,0],["2020-06-01",10524.59,10524.59,10524.59,10524.59,0],["2020-06-02",10524.59,10524.59,10524.59,10524.59,100],["2020-06-03",10032.79,10819.67,10032.79,10819.67,6200],["2020-06-04",10622.95,10622.95,10622.95,10622.95,100],["2020-06-05",10622.95,10622.95,10622.95,10622.95,0],["2020-06-08",10622.95,10622.95,10622.95,10622.95,0],["2020-06-09",10524.59,10524.59,10524.59,10524.59,1100],["2020-06-10",10524.59,10622.95,10524.59,10524.59,3200],["2020-06-11",10524.59,10524.59,10426.23,10426.23,500],["2020-06-12",9836.07,10327.87,9836.07,10327.87,900],["2020-06-15",10327.87,10327.87,10229.51,10229.51,1100],["2020-06-16",10327.87,10327.87,10229.51,10229.51,300],["2020-06-17",10327.87,10327.87,10327.87,10327.87,0],["2020-06-18",9934.43,10032.79,9836.07,10032.79,1600],["2020-06-19",9836.07,9836.07,9836.07,9836.07,300],["2020-06-22",9836.07,9836.07,9836.07,9836.07,0],["2020-06-23",9049.18,9836.07,9049.18,9836.07,2100],["2020-06-24",9344.26,9836.07,9344.26,9836.07,800],["2020-06-25",9639.34,9639.34,9639.34,9639.34,0],["2020-06-26",10426.23,10426.23,10426.23,10426.23,100],["2020-06-29",10426.23,10426.23,10426.23,10426.23,0],["2020-06-30",9836.07,9836.07,9049.18,9049.18,1400],["2020-07-01",8852.46,9344.26,8459.02,9344.26,2300],["2020-07-02",8950.82,8950.82,8852.46,8852.46,900],["2020-07-03",8950.82,8950.82,8950.82,8950.82,0],["2020-07-06",8950.82,8950.82,8950.82,8950.82,0],["2020-07-07",8950.82,8950.82,8950.82,8950.82,0],["2020-07-08",9442.62,9442.62,9442.62,9442.62,100],["2020-07-09",9344.26,9639.34,9344.26,9639.34,600],["2020-07-10",9540.98,9540.98,9442.62,9442.62,1600],["2020-07-13",9245.9,9245.9,8655.74,8655.74,1100],["2020-07-14",8950.82,8950.82,8950.82,8950.82,100],["2020-07-15",8950.82,8950.82,8950.82,8950.82,0],["2020-07-16",8360.66,8754.1,8065.57,8655.74,1700],["2020-07-17",8360.66,8360.66,8360.66,8360.66,0],["2020-07-20",8360.66,8360.66,8360.66,8360.66,0],["2020-07-21",9147.54,9147.54,9147.54,9147.54,100],["2020-07-22",9147.54,9147.54,9147.54,9147.54,0],["2020-07-23",8754.1,8754.1,8754.1,8754.1,600],["2020-07-24",8754.1,8754.1,8754.1,8754.1,100],["2020-07-27",7672.13,7672.13,7573.77,7573.77,300],["2020-07-28",7770.49,7967.21,7770.49,7967.21,300],["2020-07-29",7967.21,7967.21,7967.21,7967.21,100],["2020-07-30",9049.18,9147.54,8360.66,8459.02,2200],["2020-07-31",8852.46,8852.46,8852.46,8852.46,0],["2020-08-03",9049.18,10131.15,9049.18,10131.15,2200],["2020-08-04",9737.7,10819.67,9737.7,10819.67,600],["2020-08-05",10622.95,10622.95,9639.34,9639.34,200],["2020-08-06",10524.59,10524.59,9639.34,10131.15,1100],["2020-08-07",10426.23,10426.23,10426.23,10426.23,600],["2020-08-10",10622.95,10622.95,10622.95,10622.95,500],["2020-08-11",10622.95,10622.95,10622.95,10622.95,0],["2020-08-12",9836.07,9836.07,9836.07,9836.07,100],["2020-08-13",10229.51,10229.51,10229.51,10229.51,200],["2020-08-14",9836.07,9836.07,9836.07,9836.07,100],["2020-08-17",9540.98,9540.98,9442.62,9442.62,500],["2020-08-18",9442.62,9442.62,9344.26,9344.26,1000],["2020-08-19",10721.31,10721.31,8852.46,8852.46,300],["2020-08-20",9836.07,9836.07,9836.07,9836.07,200],["2020-08-21",9836.07,9836.07,9836.07,9836.07,0],["2020-08-24",9836.07,9836.07,9836.07,9836.07,1300],["2020-08-25",9836.07,9836.07,9836.07,9836.07,0],["2020-08-26",10327.87,10622.95,9344.26,10622.95,11700],["2020-08-27",10622.95,10622.95,9639.34,9737.7,6500],["2020-08-28",9836.07,9836.07,9836.07,9836.07,8600],["2020-08-31",9836.07,9836.07,9836.07,9836.07,0],["2020-09-01",9836.07,9836.07,9737.7,9836.07,3500],["2020-09-03",9639.34,9639.34,9639.34,9639.34,100],["2020-09-04",9639.34,9639.34,9639.34,9639.34,0],["2020-09-07",10622.95,10819.67,9934.43,9934.43,7300],["2020-09-08",9639.34,9639.34,9639.34,9639.34,3000],["2020-09-09",9639.34,9639.34,9639.34,9639.34,0],["2020-09-10",9639.34,9639.34,9639.34,9639.34,0],["2020-09-11",10032.79,10032.79,10032.79,10032.79,100],["2020-09-14",9639.34,9639.34,9639.34,9639.34,7400],["2020-09-15",10229.51,10229.51,9737.7,9737.7,900],["2020-09-16",10032.79,10032.79,10032.79,10032.79,100],["2020-09-17",10032.79,10032.79,10032.79,10032.79,0],["2020-09-18",10032.79,10032.79,9639.34,9934.43,2000],["2020-09-21",9934.43,9934.43,9737.7,9836.07,1100],["2020-09-22",9737.7,9737.7,9639.34,9639.34,1600],["2020-09-23",9639.34,9639.34,9639.34,9639.34,0],["2020-09-24",9639.34,9639.34,9639.34,9639.34,2100],["2020-09-25",9639.34,9934.43,9639.34,9934.43,1600],["2020-09-28",9934.43,9934.43,9934.43,9934.43,0],["2020-09-29",9934.43,9934.43,9934.43,9934.43,0],["2020-09-30",9344.26,9344.26,9344.26,9344.26,300],["2020-10-01",9344.26,9344.26,9344.26,9344.26,0],["2020-10-02",8950.82,10032.79,8950.82,10032.79,300],["2020-10-05",9639.34,9639.34,9639.34,9639.34,100],["2020-10-06",9836.07,9836.07,9836.07,9836.07,100],["2020-10-07",9442.62,9442.62,9344.26,9344.26,2200],["2020-10-08",9344.26,9344.26,9344.26,9344.26,200],["2020-10-09",9344.26,9344.26,9344.26,9344.26,0],["2020-10-12",9147.54,9147.54,9049.18,9049.18,1571],["2020-10-13",9147.54,9147.54,8852.46,8852.46,11100],["2020-10-14",8852.46,8852.46,8852.46,8852.46,0],["2020-10-15",8950.82,9344.26,8852.46,9344.26,5300],["2020-10-16",9737.7,9836.07,9737.7,9836.07,2500],["2020-10-19",9737.7,9737.7,9737.7,9737.7,0],["2020-10-20",9639.34,9639.34,9639.34,9639.34,500],["2020-10-21",9639.34,9639.34,9540.98,9540.98,5500],["2020-10-22",9540.98,9540.98,9540.98,9540.98,500],["2020-10-23",9540.98,9639.34,9442.62,9639.34,3300],["2020-10-26",9737.7,9836.07,9737.7,9836.07,1400],["2020-10-27",8852.46,8852.46,8852.46,8852.46,100],["2020-10-28",9344.26,9540.98,9344.26,9540.98,1800],["2020-10-29",9836.07,9836.07,9836.07,9836.07,3700],["2020-10-30",9245.9,9836.07,9245.9,9836.07,1300],["2020-11-02",9836.07,9934.43,9049.18,9934.43,3000],["2020-11-03",9934.43,9934.43,9836.07,9836.07,5400],["2020-11-04",10032.79,10131.15,9934.43,10131.15,11300],["2020-11-05",10327.87,10622.95,10229.51,10622.95,1400],["2020-11-06",10327.87,11311.48,10327.87,11311.48,5400],["2020-11-09",10229.51,10229.51,10229.51,10229.51,100],["2020-11-10",10327.87,10721.31,10327.87,10721.31,300],["2020-11-11",10426.23,10426.23,10426.23,10426.23,1000],["2020-11-12",10426.23,10426.23,10426.23,10426.23,0],["2020-11-13",10327.87,10327.87,10327.87,10327.87,100],["2020-11-16",11213.11,11311.48,10819.67,11311.48,17000],["2020-11-17",11311.48,11803.28,11311.48,11803.28,17600],["2020-11-18",11606.56,11803.28,11606.56,11803.28,200],["2020-11-19",11704.92,11704.92,11704.92,11704.92,1300],["2020-11-20",11901.64,13278.69,11901.64,12786.89,5400],["2020-11-23",14163.93,14360.66,13770.49,14360.66,9500],["2020-11-24",14262.3,15245.9,14262.3,15245.9,8300],["2020-11-25",13278.69,13278.69,12885.25,12885.25,3000],["2020-11-26",14262.3,14262.3,11114.75,14163.93,168400],["2020-11-27",11311.48,12688.52,11311.48,12688.52,25300],["2020-11-30",12295.08,12786.89,12295.08,12688.52,1100],["2020-12-01",11803.28,11901.64,11803.28,11901.64,3100],["2020-12-02",11803.28,12295.08,11803.28,12295.08,10200],["2020-12-03",12295.08,12295.08,11016.39,12000.0,13800],["2020-12-04",11311.48,12295.08,11311.48,12196.72,65900],["2020-12-07",12885.25,12983.61,12491.8,12491.8,16500],["2020-12-08",12885.25,14557.38,12885.25,13967.21,700],["2020-12-09",13672.13,13672.13,13377.05,13377.05,1200],["2020-12-10",13081.97,13081.97,12295.08,12295.08,4400],["2020-12-11",12491.8,12688.52,12491.8,12688.52,7400],["2020-12-14",12688.52,12983.61,12688.52,12786.89,4600],["2020-12-15",12786.89,12786.89,12786.89,12786.89,2800],["2020-12-16",12786.89,12786.89,12491.8,12688.52,5600],["2020-12-17",12786.89,12786.89,12786.89,12786.89,200],["2020-12-18",12983.61,13475.41,12786.89,12786.89,4300],["2020-12-21",13770.49,13770.49,12983.61,13672.13,1900],["2020-12-22",12786.89,12786.89,12688.52,12688.52,400],["2020-12-23",12786.89,13672.13,12491.8,13278.69,9000],["2020-12-24",13278.69,13278.69,12786.89,12983.61,6200],["2020-12-25",12983.61,13180.33,12786.89,12786.89,8700],["2020-12-28",13573.77,13672.13,13180.33,13180.33,600],["2020-12-29",13475.41,13672.13,13475.41,13672.13,6000],["2020-12-30",13672.13,14262.3,13672.13,14065.57,9300],["2020-12-31",14754.1,15639.34,13967.21,15639.34,10200],["2021-01-04",17213.11,17213.11,15344.26,15344.26,16600],["2021-01-05",18983.61,18983.61,17213.11,17311.48,500],["2021-01-06",18196.72,18196.72,17114.75,17114.75,2700],["2021-01-07",17803.28,17803.28,17704.92,17704.92,300],["2021-01-08",17704.92,18196.72,17704.92,18196.72,1300],["2021-01-11",16229.51,17409.84,16229.51,17409.84,1500],["2021-01-12",19672.13,19672.13,16229.51,16721.31,1700],["2021-01-13",16819.67,18590.16,16721.31,16819.67,7600],["2021-01-14",16819.67,16819.67,16819.67,16819.67,400],["2021-01-15",16819.67,16819.67,16819.67,16819.67,300],["2021-01-18",19081.97,19081.97,17213.11,17311.48,1000],["2021-01-19",15836.07,15836.07,15049.18,15737.7,11300],["2021-01-20",15245.9,16622.95,13377.05,16622.95,4500],["2021-01-21",15934.43,15934.43,14754.1,15737.7,1500],["2021-01-22",15836.07,15836.07,15836.07,15836.07,100],["2021-01-25",15836.07,15836.07,15836.07,15836.07,1300],["2021-01-26",15836.07,15836.07,15836.07,15836.07,0],["2021-01-27",17704.92,17704.92,14754.1,14754.1,400],["2021-01-28",16918.03,17016.39,14360.66,14459.02,3000],["2021-01-29",14655.74,14655.74,14655.74,14655.74,0],["2021-02-01",14655.74,14655.74,14655.74,14655.74,0],["2021-02-02",15147.54,15147.54,15147.54,15147.54,100],["2021-02-03",13573.77,13573.77,13573.77,13573.77,100],["2021-02-04",15540.98,15540.98,15540.98,15540.98,300],["2021-02-05",15540.98,15540.98,15540.98,15540.98,0],["2021-02-08",15540.98,17114.75,15540.98,17114.75,200],["2021-02-09",17114.75,17114.75,17114.75,17114.75,2500],["2021-02-17",16918.03,16918.03,16918.03,16918.03,600],["2021-02-18",16721.31,16721.31,16229.51,16721.31,600],["2021-02-19",16622.95,16622.95,16622.95,16622.95,0],["2021-02-22",16622.95,16622.95,16622.95,16622.95,0],["2021-02-23",16229.51,16229.51,16229.51,16229.51,100],["2021-02-24",16229.51,16229.51,16229.51,16229.51,0],["2021-02-25",14754.1,14754.1,14655.74,14655.74,1600],["2021-02-26",14754.1,14754.1,14557.38,14754.1,4800],["2021-03-01",14754.1,14754.1,14262.3,14754.1,2300],["2021-03-02",14459.02,14655.74,14459.02,14655.74,1900],["2021-03-03",14557.38,14557.38,14557.38,14557.38,100],["2021-03-04",14557.38,14557.38,14262.3,14262.3,2200],["2021-03-05",14262.3,14262.3,13967.21,13967.21,3300],["2021-03-08",13868.85,13868.85,13868.85,13868.85,1100],["2021-03-09",14065.57,15245.9,13868.85,14754.1,2700],["2021-03-10",14852.46,14950.82,14852.46,14950.82,2100],["2021-03-11",14852.46,14950.82,14852.46,14950.82,4800],["2021-03-12",15639.34,15639.34,15442.62,15540.98,1300],["2021-03-15",15540.98,15540.98,15442.62,15442.62,17100],["2021-03-16",15442.62,15442.62,15442.62,15442.62,100],["2021-03-17",15344.26,15442.62,14754.1,14754.1,2800],["2021-03-18",15049.18,15049.18,14754.1,15049.18,5100],["2021-03-19",14163.93,14754.1,14163.93,14754.1,200],["2021-03-22",14065.57,14754.1,14065.57,14754.1,4400],["2021-03-23",14852.46,14852.46,14262.3,14754.1,8400],["2021-03-24",14754.1,15245.9,14262.3,14754.1,7700],["2021-03-25",14459.02,14459.02,14459.02,14459.02,0],["2021-03-26",14262.3,14950.82,14262.3,14950.82,300],["2021-03-29",15049.18,15049.18,15049.18,15049.18,300],["2021-03-30",14262.3,14360.66,14262.3,14360.66,3100],["2021-03-31",15147.54,15147.54,14754.1,15147.54,8700],["2021-04-01",14950.82,15245.9,14557.38,15049.18,3500],["2021-04-02",16229.51,16229.51,15737.7,15737.7,400],["2021-04-05",13967.21,15737.7,13770.49,15147.54,6000],["2021-04-06",13967.21,13967.21,13967.21,13967.21,0],["2021-04-07",13967.21,14754.1,13967.21,14360.66,2600],["2021-04-08",14754.1,14754.1,14754.1,14754.1,6000],["2021-04-09",14754.1,15344.26,14754.1,15344.26,2200],["2021-04-12",15245.9,15245.9,15147.54,15147.54,200],["2021-04-13",15245.9,15245.9,15245.9,15245.9,0],["2021-04-14",13868.85,14852.46,13868.85,14459.02,8400],["2021-04-15",14163.93,14163.93,14163.93,14163.93,800],["2021-04-16",14262.3,14262.3,13770.49,13770.49,6600],["2021-04-19",13868.85,13868.85,13868.85,13868.85,0],["2021-04-20",13967.21,13967.21,13967.21,13967.21,100],["2021-04-22",14262.3,14262.3,14262.3,14262.3,1500],["2021-04-23",14262.3,14262.3,14262.3,14262.3,100],["2021-04-26",13770.49,13770.49,13770.49,13770.49,100],["2021-04-27",13770.49,13770.49,13770.49,13770.49,0],["2021-04-28",12885.25,14557.38,12885.25,14557.38,200],["2021-04-29",12786.89,12786.89,12786.89,12786.89,100],["2021-05-04",12786.89,12786.89,12786.89,12786.89,0],["2021-05-05",13377.05,13377.05,13377.05,13377.05,100],["2021-05-06",13377.05,13377.05,13377.05,13377.05,0],["2021-05-07",11704.92,11901.64,11704.92,11901.64,300],["2021-05-10",13573.77,13573.77,13573.77,13573.77,600],["2021-05-11",13573.77,13573.77,13278.69,13278.69,1300],["2021-05-12",12786.89,13278.69,12786.89,13278.69,600],["2021-05-13",14065.57,14065.57,12295.08,12295.08,1000],["2021-05-14",12295.08,13278.69,12295.08,12393.44,500],["2021-05-17",12295.08,12295.08,12295.08,12295.08,100],["2021-05-18",13278.69,13278.69,12393.44,12393.44,2100],["2021-05-19",12393.44,12786.89,12295.08,12295.08,6100],["2021-05-20",13770.49,13770.49,12295.08,12295.08,200],["2021-05-21",12295.08,12295.08,12295.08,12295.08,400],["2021-05-24",12393.44,12393.44,12393.44,12393.44,500],["2021-05-25",12786.89,12786.89,12786.89,12786.89,1000],["2021-05-26",12590.16,12590.16,12590.16,12590.16,300],["2021-05-27",12590.16,12590.16,12491.8,12491.8,2000],["2021-05-28",12590.16,12590.16,12590.16,12590.16,300],["2021-05-31",13377.05,14360.66,12885.25,12885.25,24500],["2021-06-01",13770.49,14754.1,13377.05,13377.05,2500],["2021-06-02",12590.16,12590.16,12590.16,12590.16,100],["2021-06-03",12590.16,13180.33,12590.16,12786.89,8000],["2021-06-04",13180.33,13180.33,13180.33,13180.33,0],["2021-06-07",13180.33,13180.33,13180.33,13180.33,5100],["2021-06-08",12786.89,13278.69,12786.89,13081.97,4500],["2021-06-09",12983.61,13081.97,12983.61,13081.97,2300],["2021-06-10",13081.97,13180.33,13081.97,13180.33,2000],["2021-06-11",13180.33,13180.33,13180.33,13180.33,100],["2021-06-14",13278.69,13377.05,13278.69,13377.05,1600],["2021-06-15",13377.05,13377.05,13377.05,13377.05,800],["2021-06-16",13377.05,13377.05,13377.05,13377.05,0],["2021-06-17",11803.28,11803.28,11803.28,11803.28,100],["2021-06-18",12786.89,13278.69,12786.89,13081.97,1800],["2021-06-21",13278.69,13278.69,13081.97,13081.97,5100],["2021-06-22",13278.69,13278.69,13278.69,13278.69,0],["2021-06-23",12295.08,12885.25,12295.08,12688.52,1300],["2021-06-24",12688.52,14163.93,12688.52,12786.89,8700],["2021-06-25",12885.25,12885.25,12885.25,12885.25,200],["2021-06-28",12885.25,12885.25,12885.25,12885.25,0],["2021-06-29",12983.61,13475.41,12983.61,13475.41,16700],["2021-06-30",13377.05,13377.05,13377.05,13377.05,3600],["2021-07-01",13573.77,13770.49,13475.41,13672.13,8600],["2021-07-02",13770.49,13868.85,13770.49,13770.49,2600],["2021-07-05",14262.3,14262.3,13672.13,13672.13,4300],["2021-07-06",13573.77,13672.13,13573.77,13672.13,3300],["2021-07-07",13377.05,13868.85,13278.69,13770.49,11400],["2021-07-08",13770.49,15442.62,13770.49,15442.62,37900],["2021-07-09",16524.59,16622.95,16524.59,16622.95,67500],["2021-07-12",16721.31,19081.97,16622.95,18196.72,77900],["2021-07-13",18393.44,18393.44,15639.34,15737.7,31800],["2021-07-14",16426.23,16524.59,15147.54,15147.54,2700],["2021-07-15",15147.54,15442.62,13180.33,14655.74,28300],["2021-07-16",14655.74,15049.18,14655.74,14754.1,8900],["2021-07-19",14557.38,14557.38,13770.49,14262.3,19400],["2021-07-20",14262.3,14262.3,13967.21,14262.3,2700],["2021-07-21",14065.57,14754.1,14065.57,14754.1,4700],["2021-07-22",14557.38,14557.38,14557.38,14557.38,0],["2021-07-23",14557.38,14557.38,14557.38,14557.38,0],["2021-07-26",14557.38,14557.38,14557.38,14557.38,0],["2021-07-27",14557.38,14557.38,14557.38,14557.38,0],["2021-07-28",14557.38,14557.38,14557.38,14557.38,0],["2021-07-29",14557.38,14557.38,14557.38,14557.38,0],["2021-07-30",14557.38,14557.38,13672.13,13770.49,23500],["2021-08-02",13868.85,13868.85,13868.85,13868.85,0],["2021-08-03",13868.85,13868.85,13868.85,13868.85,0],["2021-08-04",13868.85,13868.85,13868.85,13868.85,0],["2021-08-05",13868.85,13868.85,13868.85,13868.85,0],["2021-08-06",13868.85,13868.85,12786.89,12786.89,41700],["2021-08-09",13475.41,13475.41,13475.41,13475.41,0],["2021-08-10",13475.41,13475.41,13475.41,13475.41,0],["2021-08-11",13475.41,13475.41,13475.41,13475.41,0],["2021-08-12",13475.41,13475.41,13475.41,13475.41,0],["2021-08-13",13081.97,13868.85,13081.97,13770.49,39800],["2021-08-16",13573.77,13573.77,13573.77,13573.77,0],["2021-08-17",13573.77,13573.77,13573.77,13573.77,0],["2021-08-18",13573.77,13573.77,13573.77,13573.77,0],["2021-08-19",13573.77,13573.77,13573.77,13573.77,0],["2021-08-20",13770.49,15442.62,13770.49,14262.3,31800],["2021-08-23",14065.57,14065.57,14065.57,14065.57,0],["2021-08-24",14065.57,14065.57,14065.57,14065.57,0],["2021-08-25",14065.57,14065.57,14065.57,14065.57,0],["2021-08-26",14065.57,14065.57,14065.57,14065.57,0],["2021-08-27",14065.57,14360.66,13967.21,14360.66,23500],["2021-08-30",14163.93,14163.93,14163.93,14163.93,0],["2021-08-31",14163.93,14163.93,14163.93,14163.93,0],["2021-09-01",14163.93,14163.93,14163.93,14163.93,0],["2021-09-06",14163.93,14163.93,14163.93,14163.93,0],["2021-09-07",14163.93,14163.93,14163.93,14163.93,0],["2021-09-08",14163.93,14163.93,14163.93,14163.93,0],["2021-09-09",14163.93,14163.93,14163.93,14163.93,0],["2021-09-10",14262.3,14459.02,14163.93,14262.3,37100],["2021-09-13",14262.3,14262.3,14262.3,14262.3,0],["2021-09-14",14262.3,14262.3,14262.3,14262.3,0],["2021-09-15",14262.3,14262.3,14262.3,14262.3,0],["2021-09-16",14262.3,14262.3,14262.3,14262.3,0],["2021-09-17",14360.66,14655.74,14262.3,14655.74,14500],["2021-09-20",14459.02,14459.02,14459.02,14459.02,0],["2021-09-21",14459.02,14459.02,14459.02,14459.02,0],["2021-09-22",14459.02,14459.02,14459.02,14459.02,0],["2021-09-23",14459.02,14459.02,14459.02,14459.02,0],["2021-09-24",14557.38,14950.82,14459.02,14655.74,5800],["2021-09-27",14655.74,14655.74,14655.74,14655.74,0],["2021-09-28",14655.74,14655.74,14655.74,14655.74,0],["2021-09-29",14655.74,14655.74,14655.74,14655.74,0],["2021-09-30",14655.74,14655.74,14655.74,14655.74,0],["2021-10-01",14655.74,14852.46,14360.66,14852.46,19500],["2021-10-04",14557.38,14557.38,14557.38,14557.38,0],["2021-10-05",14557.38,14557.38,14557.38,14557.38,0],["2021-10-06",14557.38,14557.38,14557.38,14557.38,0],["2021-10-07",14557.38,14557.38,14557.38,14557.38,0],["2021-10-08",14754.1,16721.31,14754.1,16721.31,40000],["2021-10-11",16426.23,16426.23,16426.23,16426.23,0],["2021-10-12",16426.23,16426.23,16426.23,16426.23,0],["2021-10-13",16426.23,16426.23,16426.23,16426.23,0],["2021-10-14",16426.23,16426.23,16426.23,16426.23,0],["2021-10-15",16721.31,17311.48,16426.23,16426.23,21900],["2021-10-18",16819.67,16819.67,16819.67,16819.67,0],["2021-10-19",16819.67,16819.67,16819.67,16819.67,0],["2021-10-20",16819.67,16819.67,16819.67,16819.67,0],["2021-10-21",16819.67,16819.67,16819.67,16819.67,0],["2021-10-22",16426.23,17016.39,15934.43,15934.43,89100],["2021-10-25",16327.87,16327.87,16327.87,16327.87,0],["2021-10-26",16327.87,16327.87,16327.87,16327.87,0],["2021-10-27",16327.87,16327.87,16327.87,16327.87,0],["2021-10-28",16327.87,16327.87,16327.87,16327.87,0],["2021-10-29",16327.87,17704.92,16032.79,17704.92,18800],["2021-11-01",16327.87,16327.87,16327.87,16327.87,0],["2021-11-02",16327.87,16327.87,16327.87,16327.87,0],["2021-11-03",16327.87,16327.87,16327.87,16327.87,0],["2021-11-04",16327.87,16327.87,16327.87,16327.87,0],["2021-11-05",17606.56,17606.56,16327.87,16721.31,21000],["2021-11-08",16524.59,16524.59,16524.59,16524.59,0],["2021-11-09",16229.51,16524.59,16131.15,16131.15,4100],["2021-11-10",16131.15,17311.48,16131.15,17311.48,27600],["2021-11-11",17803.28,17901.64,16819.67,16819.67,20500],["2021-11-12",16918.03,17213.11,16819.67,17213.11,9300],["2021-11-15",17016.39,17213.11,16918.03,17114.75,31700],["2021-11-16",16918.03,17114.75,16918.03,17114.75,14900],["2021-11-17",17114.75,17114.75,16918.03,17016.39,8500],["2021-11-18",17508.2,17508.2,16918.03,16918.03,10800],["2021-11-19",16721.31,17508.2,16721.31,17213.11,1300],["2021-11-22",16229.51,16524.59,16229.51,16524.59,400],["2021-11-23",16229.51,16229.51,15934.43,15934.43,5800],["2021-11-24",17508.2,17508.2,15737.7,16721.31,800],["2021-11-25",16229.51,16918.03,16229.51,16918.03,900],["2021-11-26",16918.03,17213.11,15836.07,16918.03,1700],["2021-11-29",16524.59,16524.59,16426.23,16426.23,6100],["2021-11-30",16524.59,16524.59,16426.23,16426.23,8000],["2021-12-01",16426.23,16426.23,16426.23,16426.23,1000],["2021-12-02",16426.23,16426.23,16426.23,16426.23,100],["2021-12-03",15540.98,17508.2,15540.98,17213.11,19200],["2021-12-06",15737.7,15737.7,15737.7,15737.7,600],["2021-12-07",15737.7,15737.7,15737.7,15737.7,0],["2021-12-08",16622.95,16622.95,14852.46,15737.7,5500],["2021-12-09",16131.15,16131.15,14950.82,15737.7,2300],["2021-12-10",15245.9,15442.62,15245.9,15344.26,1000],["2021-12-13",15344.26,15442.62,15245.9,15442.62,2100],["2021-12-14",16524.59,16524.59,16032.79,16229.51,2800],["2021-12-15",18491.8,18688.52,16622.95,18688.52,44100],["2021-12-16",18688.52,19868.85,18000.0,19868.85,78800],["2021-12-17",21639.34,22032.79,21639.34,22032.79,22500],["2021-12-20",23508.2,23508.2,20852.46,21639.34,32800],["2021-12-21",20557.38,21639.34,19180.33,19377.05,27700],["2021-12-22",19180.33,19770.49,17704.92,19672.13,32200],["2021-12-23",21639.34,21639.34,21049.18,21049.18,1000],["2021-12-24",20655.74,21049.18,18491.8,18590.16,2300],["2021-12-27",20557.38,20557.38,17311.48,17311.48,16600],["2021-12-28",17901.64,19573.77,17213.11,17606.56,3700],["2021-12-29",17704.92,19573.77,17704.92,18196.72,2500],["2021-12-30",18688.52,18688.52,17704.92,18590.16,5100],["2021-12-31",18393.44,18491.8,18393.44,18491.8,3600],["2022-01-04",18393.44,19475.41,18393.44,19278.69,2400],["2022-01-05",17704.92,18196.72,17704.92,18196.72,1100],["2022-01-06",17803.28,18590.16,17803.28,18491.8,11200],["2022-01-07",18196.72,19672.13,18196.72,19180.33,12600],["2022-01-10",19081.97,19278.69,18983.61,19278.69,6300],["2022-01-11",20655.74,20655.74,18295.08,18295.08,15300],["2022-01-12",18295.08,18491.8,18295.08,18393.44,12600],["2022-01-13",21147.54,21147.54,18000.0,18000.0,19400],["2022-01-14",18688.52,18688.52,18688.52,18688.52,200],["2022-01-17",18688.52,18688.52,18688.52,18688.52,700],["2022-01-18",18688.52,20950.82,18688.52,20950.82,500],["2022-01-19",20852.46,20852.46,20065.57,20065.57,1400],["2022-01-20",18196.72,18196.72,18196.72,18196.72,300],["2022-01-21",18196.72,18196.72,17704.92,17704.92,2300],["2022-01-24",16524.59,17508.2,16524.59,17508.2,7100],["2022-01-25",17409.84,18491.8,17409.84,18491.8,1300],["2022-01-26",18000.0,18000.0,18000.0,18000.0,200],["2022-01-27",15737.7,18983.61,15737.7,17704.92,1900],["2022-01-28",16622.95,17803.28,16622.95,17803.28,2600],["2022-02-07",18983.61,18983.61,17114.75,18000.0,12700],["2022-02-08",16819.67,19672.13,16622.95,18196.72,29900],["2022-02-09",17213.11,18983.61,17114.75,17114.75,22500],["2022-02-10",18000.0,18000.0,17213.11,17213.11,6200],["2022-02-11",17901.64,17901.64,16131.15,16131.15,1600],["2022-02-14",17213.11,17213.11,16524.59,16524.59,6400],["2022-02-15",16327.87,16721.31,16327.87,16721.31,300],["2022-02-16",16819.67,17114.75,16819.67,16918.03,7200],["2022-02-17",17213.11,18000.0,17114.75,17114.75,2600],["2022-02-18",17803.28,17803.28,17803.28,17803.28,0],["2022-02-21",17114.75,17114.75,16819.67,16819.67,5200],["2022-02-22",18000.0,18000.0,16426.23,17409.84,4400],["2022-02-23",17606.56,17606.56,16524.59,16622.95,13600],["2022-02-24",16524.59,16622.95,16032.79,16032.79,23800],["2022-02-25",17606.56,17606.56,17606.56,17606.56,100],["2022-02-28",17606.56,17606.56,17606.56,17606.56,0],["2022-03-01",17606.56,17606.56,17606.56,17606.56,0],["2022-03-02",17606.56,17606.56,15934.43,15934.43,1400],["2022-03-03",15934.43,15934.43,15836.07,15836.07,2400],["2022-03-04",16032.79,16229.51,15934.43,16229.51,5100],["2022-03-07",16032.79,16622.95,16032.79,16622.95,1000],["2022-03-08",15836.07,15934.43,14852.46,15934.43,15800],["2022-03-09",15147.54,15737.7,14950.82,15737.7,2100],["2022-03-10",15639.34,15737.7,15442.62,15442.62,8600],["2022-03-11",15639.34,15639.34,15639.34,15639.34,1700],["2022-03-14",15639.34,15639.34,15639.34,15639.34,0],["2022-03-15",15737.7,16032.79,15245.9,15934.43,1300],["2022-03-16",15737.7,15737.7,15737.7,15737.7,2400],["2022-03-17",15737.7,15737.7,15737.7,15737.7,0],["2022-03-18",15245.9,15245.9,15245.9,15245.9,400],["2022-03-21",16032.79,16032.79,15934.43,15934.43,900],["2022-03-22",15245.9,16229.51,15245.9,16229.51,5100],["2022-03-23",15836.07,15836.07,15836.07,15836.07,2200],["2022-03-24",16622.95,16622.95,16622.95,16622.95,200],["2022-03-25",16622.95,19081.97,16622.95,17213.11,29100],["2022-03-28",17409.84,17704.92,17213.11,17704.92,2000],["2022-03-29",17704.92,18688.52,17704.92,18393.44,1600],["2022-03-30",17704.92,17704.92,16524.59,16524.59,3900],["2022-03-31",16622.95,16622.95,16229.51,16229.51,3900],["2022-04-01",17016.39,17606.56,17016.39,17409.84,3800],["2022-04-04",17409.84,17409.84,16622.95,17114.75,8900],["2022-04-05",16721.31,16721.31,16721.31,16721.31,200],["2022-04-06",17016.39,17213.11,16426.23,16426.23,600],["2022-04-07",17016.39,17016.39,17016.39,17016.39,0],["2022-04-08",16721.31,17606.56,16131.15,16131.15,5000],["2022-04-12",16622.95,16622.95,15639.34,15639.34,1700],["2022-04-13",15344.26,15540.98,15344.26,15344.26,3800],["2022-04-14",16032.79,16032.79,16032.79,16032.79,100],["2022-04-15",16032.79,16131.15,16032.79,16131.15,200],["2022-04-18",15934.43,15934.43,15344.26,15344.26,300],["2022-04-19",15540.98,15540.98,15540.98,15540.98,0],["2022-04-20",15442.62,15442.62,15344.26,15442.62,800],["2022-04-21",15344.26,15737.7,15344.26,15737.7,6700],["2022-04-22",15737.7,16032.79,15737.7,15836.07,3100],["2022-04-25",15934.43,16524.59,15934.43,15934.43,2500],["2022-04-26",13967.21,13967.21,13967.21,13967.21,5100],["2022-04-27",14065.57,16032.79,14065.57,16032.79,6800],["2022-04-28",14950.82,16032.79,14950.82,16032.79,1200],["2022-04-29",16524.59,17508.2,16524.59,17213.11,8900],["2022-05-04",17114.75,17114.75,17114.75,17114.75,0],["2022-05-05",14754.1,18295.08,14754.1,17901.64,48200],["2022-05-06",15836.07,17704.92,15836.07,17213.11,2100],["2022-05-09",15049.18,15049.18,15049.18,15049.18,2500],["2022-05-10",13081.97,13180.33,13081.97,13081.97,12100],["2022-05-11",14852.46,14852.46,13475.41,13672.13,44100],["2022-05-12",13770.49,14459.02,13475.41,14262.3,7600],["2022-05-13",14557.38,14557.38,14262.3,14262.3,3100],["2022-05-16",14262.3,15540.98,12295.08,14557.38,62100],["2022-05-17",13672.13,13770.49,12491.8,12590.16,20300],["2022-05-18",12000.0,12295.08,12000.0,12295.08,22200],["2022-05-19",13672.13,13967.21,13672.13,13967.21,6300],["2022-05-20",13770.49,15245.9,12295.08,12786.89,18200],["2022-05-23",14360.66,14557.38,12590.16,12590.16,12400],["2022-05-24",12491.8,12491.8,12393.44,12393.44,600],["2022-05-25",13672.13,13672.13,12590.16,13672.13,20700],["2022-05-26",12786.89,12786.89,12393.44,12393.44,20400],["2022-05-27",13377.05,13377.05,11901.64,12295.08,14600],["2022-05-30",12590.16,13180.33,12590.16,12590.16,2400],["2022-05-31",13081.97,14065.57,12393.44,13180.33,33800],["2022-06-01",12786.89,12786.89,12786.89,12786.89,300],["2022-06-02",13967.21,13967.21,12393.44,12786.89,15600],["2022-06-03",12983.61,13081.97,12098.36,13081.97,20100],["2022-06-06",12098.36,12098.36,12098.36,12098.36,400],["2022-06-07",12786.89,13081.97,12196.72,12885.25,22800],["2022-06-08",12983.61,13573.77,12196.72,12590.16,21600],["2022-06-09",12885.25,12885.25,12885.25,12885.25,0],["2022-06-10",12786.89,14065.57,12786.89,13868.85,10600],["2022-06-13",13573.77,13967.21,12590.16,13278.69,31600],["2022-06-14",13278.69,13278.69,12295.08,12295.08,1300],["2022-06-15",12393.44,12393.44,12098.36,12098.36,8000],["2022-06-16",13377.05,13377.05,11901.64,11901.64,33200],["2022-06-17",11803.28,13081.97,11803.28,12000.0,12300],["2022-06-20",12098.36,12393.44,11508.2,12393.44,2400],["2022-06-21",11114.75,12491.8,10918.03,10918.03,49200],["2022-06-22",11606.56,11803.28,11606.56,11606.56,5800],["2022-06-23",11704.92,11704.92,11704.92,11704.92,0],["2022-06-24",11803.28,11803.28,10721.31,11704.92,39000],["2022-06-27",12295.08,12295.08,11016.39,11311.48,31500],["2022-06-28",11508.2,11508.2,11508.2,11508.2,2000],["2022-06-29",12098.36,12098.36,10819.67,10918.03,33700],["2022-06-30",11409.84,11409.84,11409.84,11409.84,0],["2022-07-01",11901.64,12000.0,11803.28,11803.28,1800],["2022-07-04",12000.0,12000.0,11016.39,11016.39,33300],["2022-07-05",10918.03,10918.03,10819.67,10819.67,2000],["2022-07-06",11213.11,11213.11,10229.51,11213.11,28400],["2022-07-07",9934.43,11311.48,9934.43,11213.11,23600],["2022-07-08",11213.11,11311.48,11213.11,11311.48,1800],["2022-07-11",10131.15,11606.56,10131.15,11311.48,31000],["2022-07-12",11213.11,11213.11,11213.11,11213.11,100],["2022-07-13",10918.03,10918.03,10918.03,10918.03,400],["2022-07-14",10819.67,10819.67,10819.67,10819.67,1000],["2022-07-15",11016.39,11016.39,11016.39,11016.39,500],["2022-07-18",11016.39,11016.39,11016.39,11016.39,0],["2022-07-19",10229.51,10229.51,10229.51,10229.51,14300],["2022-07-20",10426.23,11114.75,10426.23,11114.75,600],["2022-07-21",10524.59,10524.59,10524.59,10524.59,100],["2022-07-22",11213.11,11213.11,11213.11,11213.11,1000],["2022-07-25",11213.11,11213.11,11213.11,11213.11,0],["2022-07-26",11311.48,11311.48,11213.11,11213.11,200],["2022-07-27",11213.11,11213.11,9934.43,9934.43,33900],["2022-07-28",11311.48,11311.48,11213.11,11311.48,1100],["2022-07-29",11311.48,11311.48,11311.48,11311.48,0],["2022-08-01",11311.48,12295.08,11311.48,11311.48,1900],["2022-08-02",11409.84,12688.52,11409.84,12688.52,1100],["2022-08-03",12590.16,12590.16,10918.03,12590.16,30400],["2022-08-04",12491.8,12590.16,12491.8,12590.16,300],["2022-08-05",12491.8,12491.8,12491.8,12491.8,0],["2022-08-08",12491.8,12491.8,11114.75,12491.8,30300],["2022-08-09",12491.8,12491.8,12491.8,12491.8,100],["2022-08-10",12491.8,12491.8,12491.8,12491.8,200],["2022-08-11",12491.8,12491.8,12491.8,12491.8,100],["2022-08-12",13180.33,13180.33,11016.39,11016.39,32400],["2022-08-15",12688.52,12688.52,11114.75,11803.28,93700],["2022-08-16",12491.8,12688.52,12491.8,12688.52,25300],["2022-08-17",12688.52,13278.69,12688.52,13278.69,7100],["2022-08-18",11606.56,12786.89,11606.56,11803.28,24500],["2022-08-19",11901.64,13377.05,11901.64,13377.05,25600],["2022-08-22",14163.93,14262.3,12983.61,14262.3,33400],["2022-08-23",13967.21,15442.62,13967.21,15245.9,4700],["2022-08-24",15442.62,15442.62,13573.77,15049.18,27100],["2022-08-25",13377.05,15344.26,13377.05,14262.3,16000],["2022-08-26",13770.49,15442.62,13770.49,15344.26,5800],["2022-08-29",14754.1,14754.1,13868.85,13868.85,12200],["2022-08-30",13081.97,14655.74,13081.97,14655.74,6500],["2022-08-31",15639.34,15639.34,13278.69,15245.9,36700],["2022-09-05",14852.46,14852.46,13770.49,13770.49,1400],["2022-09-06",15836.07,15836.07,12885.25,14655.74,21900],["2022-09-07",14557.38,14655.74,14557.38,14557.38,1300],["2022-09-08",13377.05,13475.41,13377.05,13377.05,300],["2022-09-09",12491.8,15049.18,12491.8,15049.18,13800],["2022-09-12",12393.44,12590.16,12393.44,12590.16,5000],["2022-09-13",12590.16,13278.69,12590.16,13278.69,6600],["2022-09-14",12393.44,13672.13,12393.44,13672.13,15000],["2022-09-15",13573.77,14754.1,12688.52,12885.25,25800],["2022-09-16",14163.93,14163.93,14163.93,14163.93,100],["2022-09-19",15442.62,15442.62,12393.44,14655.74,33600],["2022-09-20",12491.8,13967.21,12491.8,13967.21,8100],["2022-09-21",14163.93,14163.93,11704.92,12295.08,30700],["2022-09-22",13868.85,13868.85,13868.85,13868.85,6600],["2022-09-23",15639.34,15639.34,12688.52,12688.52,16800],["2022-09-26",12885.25,14459.02,12786.89,14459.02,8300],["2022-09-27",15639.34,15639.34,12590.16,13672.13,20700],["2022-09-28",12000.0,13278.69,12000.0,13278.69,12700],["2022-09-29",13180.33,13180.33,11016.39,12983.61,20000],["2022-09-30",11114.75,11901.64,10327.87,11114.75,34300],["2022-10-03",12000.0,12000.0,11803.28,11803.28,22000],["2022-10-04",12098.36,12098.36,11114.75,11114.75,9100],["2022-10-05",11704.92,11901.64,11704.92,11803.28,12000],["2022-10-06",11901.64,11901.64,11901.64,11901.64,0],["2022-10-07",10229.51,10327.87,10229.51,10327.87,600],["2022-10-10",10327.87,10327.87,10327.87,10327.87,400],["2022-10-11",10032.79,10032.79,10032.79,10032.79,600],["2022-10-12",10032.79,10819.67,10032.79,10819.67,300],["2022-10-13",10327.87,10327.87,10032.79,10032.79,1400],["2022-10-14",10032.79,10032.79,10032.79,10032.79,0],["2022-10-17",10032.79,10032.79,10032.79,10032.79,0],["2022-10-18",11213.11,11213.11,9639.34,10327.87,30000],["2022-10-19",10327.87,10327.87,10327.87,10327.87,100],["2022-10-20",9836.07,9836.07,9344.26,9344.26,4400],["2022-10-21",9639.34,9836.07,9344.26,9344.26,6500],["2022-10-24",8852.46,8852.46,8852.46,8852.46,1300],["2022-10-25",8852.46,8852.46,8557.38,8852.46,18300],["2022-10-26",9737.7,9737.7,8557.38,9344.26,1500],["2022-10-27",9639.34,9639.34,8262.3,9540.98,29600],["2022-10-28",9049.18,9049.18,9049.18,9049.18,400],["2022-10-31",9737.7,9737.7,8655.74,9639.34,26400],["2022-11-01",9639.34,9639.34,9639.34,9639.34,200],["2022-11-02",10131.15,10131.15,9836.07,9836.07,15400],["2022-11-03",9836.07,9836.07,9836.07,9836.07,2500],["2022-11-04",9049.18,9934.43,9049.18,9934.43,19000],["2022-11-07",9049.18,10131.15,9049.18,10131.15,18600],["2022-11-08",7967.21,10032.79,7967.21,9836.07,12300],["2022-11-09",8360.66,10131.15,8360.66,10131.15,22300],["2022-11-10",10229.51,10229.51,7967.21,7967.21,25100],["2022-11-11",8360.66,9442.62,8360.66,9442.62,8800],["2022-11-14",8459.02,9245.9,8163.93,9245.9,24200],["2022-11-15",7770.49,8950.82,7770.49,8360.66,3200],["2022-11-16",9147.54,9344.26,7081.97,9344.26,53200],["2022-11-17",7868.85,9442.62,7278.69,9442.62,96800],["2022-11-18",7475.41,8262.3,7278.69,7278.69,13800],["2022-11-21",8459.02,8459.02,6688.52,7672.13,29600],["2022-11-22",8163.93,8163.93,6885.25,6983.61,117900],["2022-11-23",7672.13,7672.13,7377.05,7475.41,65100],["2022-11-24",7770.49,7770.49,6983.61,7081.97,23800],["2022-11-25",7475.41,7475.41,6885.25,6885.25,42700],["2022-11-28",6885.25,7573.77,6885.25,7377.05,20100],["2022-11-29",7278.69,7475.41,7278.69,7475.41,14300],["2022-11-30",7967.21,7967.21,7081.97,7081.97,77000],["2022-12-01",7081.97,7770.49,7081.97,7770.49,4500],["2022-12-02",7278.69,7770.49,7180.33,7475.41,23900],["2022-12-05",8065.57,8065.57,7475.41,7573.77,51900],["2022-12-06",7672.13,7868.85,7081.97,7081.97,67700],["2022-12-07",6885.25,7475.41,6885.25,7377.05,31500],["2022-12-08",7475.41,7770.49,7377.05,7377.05,29700],["2022-12-09",7770.49,7770.49,7377.05,7573.77,121500],["2022-12-12",7868.85,8065.57,7770.49,7770.49,9700],["2022-12-13",7967.21,7967.21,7573.77,7868.85,11300],["2022-12-14",7475.41,7967.21,7475.41,7868.85,53200],["2022-12-15",7573.77,7868.85,7475.41,7672.13,5700],["2022-12-16",7672.13,8065.57,7672.13,8065.57,29200],["2022-12-19",8065.57,8163.93,7967.21,7967.21,21100],["2022-12-20",7967.21,8754.1,7967.21,8163.93,11500],["2022-12-21",7573.77,8459.02,7573.77,7770.49,24300],["2022-12-22",7278.69,8163.93,7278.69,7967.21,6200],["2022-12-23",8262.3,8262.3,7377.05,7573.77,41000],["2022-12-26",7868.85,7868.85,7573.77,7573.77,2700],["2022-12-27",7868.85,7868.85,7770.49,7770.49,19200],["2022-12-28",7672.13,7672.13,7573.77,7672.13,22700],["2022-12-29",7573.77,7672.13,7475.41,7573.77,2000],["2022-12-30",7868.85,8262.3,7278.69,7278.69,50900],["2023-01-03",7278.69,7475.41,7278.69,7278.69,86200],["2023-01-04",7475.41,7868.85,7475.41,7672.13,5800],["2023-01-05",7672.13,7770.49,7475.41,7573.77,43300],["2023-01-06",7573.77,7573.77,7377.05,7377.05,17600],["2023-01-09",7475.41,7475.41,7475.41,7475.41,3600],["2023-01-10",7377.05,7377.05,7377.05,7377.05,100],["2023-01-11",7672.13,8163.93,7377.05,7672.13,45300],["2023-01-12",7475.41,7573.77,7377.05,7377.05,5800],["2023-01-13",7377.05,7377.05,7377.05,7377.05,8200],["2023-01-16",7573.77,7573.77,7377.05,7573.77,5800],["2023-01-17",7573.77,7573.77,7475.41,7573.77,8100],["2023-01-18",7573.77,7672.13,7475.41,7672.13,14000],["2023-01-19",7573.77,7868.85,7573.77,7770.49,2400],["2023-01-27",7770.49,7868.85,7573.77,7573.77,2400],["2023-01-30",7672.13,7868.85,7573.77,7672.13,12900],["2023-01-31",7672.13,7868.85,7573.77,7770.49,9400],["2023-02-01",7770.49,8557.38,7770.49,8065.57,35700],["2023-02-02",8163.93,8163.93,7868.85,7868.85,6000],["2023-02-03",8163.93,8163.93,7672.13,7868.85,2900],["2023-02-06",7868.85,7868.85,7770.49,7770.49,2000],["2023-02-07",7770.49,7770.49,7573.77,7573.77,10800],["2023-02-08",7573.77,7573.77,7180.33,7180.33,25700],["2023-02-09",7573.77,7573.77,7377.05,7573.77,1300],["2023-02-10",7672.13,7672.13,6983.61,7180.33,18800],["2023-02-13",7081.97,7377.05,6885.25,7180.33,64900],["2023-02-14",6983.61,7377.05,6983.61,6983.61,1300],["2023-02-15",6983.61,7081.97,6885.25,6885.25,26200],["2023-02-16",6983.61,7278.69,6983.61,7278.69,500],["2023-02-17",6983.61,7278.69,6983.61,7278.69,1000],["2023-02-20",7278.69,7278.69,7180.33,7180.33,3500],["2023-02-21",7377.05,7573.77,7278.69,7573.77,17500],["2023-02-22",7278.69,7475.41,6885.25,6885.25,19100],["2023-02-23",7081.97,7081.97,7081.97,7081.97,100],["2023-02-24",6983.61,7081.97,6885.25,6885.25,8700],["2023-02-27",7081.97,7081.97,6885.25,6983.61,7100],["2023-02-28",6983.61,7377.05,6983.61,7377.05,6200],["2023-03-01",6983.61,7278.69,6983.61,7180.33,13600],["2023-03-02",7180.33,7672.13,7180.33,7672.13,22600],["2023-03-03",7475.41,7475.41,7377.05,7377.05,8300],["2023-03-06",7475.41,7475.41,7475.41,7475.41,900],["2023-03-07",7377.05,7377.05,7377.05,7377.05,1000],["2023-03-08",7180.33,7377.05,7180.33,7377.05,13900],["2023-03-09",7377.05,8163.93,7377.05,7868.85,48300],["2023-03-10",7868.85,8163.93,7672.13,7967.21,41700],["2023-03-13",7770.49,7967.21,7180.33,7672.13,27100],["2023-03-14",7475.41,7672.13,7475.41,7475.41,1700],["2023-03-15",7573.77,7868.85,7573.77,7573.77,5500],["2023-03-16",7475.41,7770.49,7377.05,7770.49,5900],["2023-03-17",8065.57,8163.93,7672.13,7770.49,22200],["2023-03-20",7868.85,7868.85,7475.41,7475.41,7700],["2023-03-21",7967.21,7967.21,7475.41,7573.77,46600],["2023-03-22",7770.49,7770.49,7770.49,7770.49,100],["2023-03-23",7573.77,7868.85,7573.77,7672.13,12000],["2023-03-24",7672.13,7770.49,7475.41,7770.49,23200],["2023-03-27",7672.13,7967.21,7475.41,7967.21,63300],["2023-03-28",7770.49,7770.49,7770.49,7770.49,9400],["2023-03-29",7770.49,7770.49,7770.49,7770.49,0],["2023-03-30",7868.85,7868.85,7770.49,7770.49,2500],["2023-03-31",7672.13,8065.57,7475.41,7573.77,53000],["2023-04-03",7770.49,7868.85,7770.49,7770.49,7600],["2023-04-04",7770.49,8262.3,7672.13,7868.85,71900],["2023-04-05",7868.85,7967.21,7672.13,7868.85,16200],["2023-04-06",7868.85,7868.85,7770.49,7868.85,37300],["2023-04-07",7868.85,7868.85,7770.49,7868.85,6000],["2023-04-10",7868.85,7967.21,7868.85,7868.85,15600],["2023-04-11",7967.21,7967.21,7868.85,7967.21,27300],["2023-04-12",7967.21,7967.21,7868.85,7868.85,8300],["2023-04-13",7967.21,7967.21,7967.21,7967.21,5400],["2023-04-14",7868.85,8557.38,7868.85,8065.57,86700],["2023-04-17",7868.85,8262.3,7770.49,8163.93,31700],["2023-04-18",8163.93,8262.3,7868.85,7967.21,10800],["2023-04-19",7967.21,8360.66,7967.21,7967.21,45000],["2023-04-20",7868.85,7967.21,7868.85,7868.85,24100],["2023-04-21",7868.85,7868.85,7868.85,7868.85,12400],["2023-04-24",7967.21,8163.93,7967.21,8065.57,30400],["2023-04-25",8065.57,8459.02,8065.57,8163.93,49700],["2023-04-26",8065.57,8163.93,8065.57,8163.93,25100],["2023-04-27",8163.93,8360.66,8163.93,8163.93,27800],["2023-04-28",8163.93,8262.3,8163.93,8262.3,22600],["2023-05-04",8262.3,8459.02,8163.93,8262.3,61300],["2023-05-05",8262.3,8262.3,8262.3,8262.3,5300],["2023-05-08",8262.3,9147.54,8262.3,8950.82,54300],["2023-05-09",8459.02,8754.1,8459.02,8754.1,25000],["2023-05-10",9049.18,9442.62,8852.46,9442.62,28000],["2023-05-11",9737.7,10327.87,9540.98,10131.15,51200],["2023-05-12",10131.15,10721.31,9934.43,10721.31,69900],["2023-05-15",10819.67,10819.67,9934.43,10131.15,51500],["2023-05-16",10131.15,11606.56,9639.34,9934.43,77400],["2023-05-17",9934.43,10327.87,9836.07,10327.87,19200],["2023-05-18",10721.31,10721.31,10426.23,10426.23,25400],["2023-05-19",9836.07,10426.23,9836.07,10032.79,18700],["2023-05-22",9934.43,10426.23,9934.43,10426.23,31900],["2023-05-23",10327.87,11213.11,10131.15,10229.51,7400],["2023-05-24",11114.75,11704.92,10229.51,10426.23,47800],["2023-05-25",10819.67,11213.11,10819.67,10819.67,4900],["2023-05-26",11213.11,11213.11,10032.79,10819.67,28800],["2023-05-29",10229.51,11016.39,9442.62,11016.39,34600],["2023-05-30",10819.67,10918.03,10721.31,10918.03,23800],["2023-05-31",10918.03,11508.2,10524.59,11311.48,40000],["2023-06-01",11311.48,11606.56,10524.59,11409.84,46600],["2023-06-02",11114.75,11114.75,11016.39,11016.39,5400],["2023-06-05",11704.92,12688.52,11704.92,11901.64,43300],["2023-06-06",11606.56,12590.16,11114.75,12491.8,27400],["2023-06-07",12786.89,12983.61,11803.28,12590.16,20700],["2023-06-08",12983.61,12983.61,11803.28,11901.64,54700],["2023-06-09",12196.72,12196.72,12000.0,12000.0,3800],["2023-06-12",12196.72,12295.08,12196.72,12295.08,8400],["2023-06-13",12786.89,12885.25,11704.92,12688.52,50300],["2023-06-14",12688.52,12688.52,12098.36,12098.36,16400],["2023-06-15",12098.36,12590.16,11803.28,11803.28,13300],["2023-06-16",12393.44,12786.89,12000.0,12000.0,11600],["2023-06-19",12295.08,12295.08,11803.28,12098.36,12300],["2023-06-20",11901.64,12098.36,11704.92,11803.28,46900],["2023-06-21",12590.16,12590.16,12000.0,12295.08,18700],["2023-06-22",11901.64,12295.08,11606.56,12295.08,101500],["2023-06-23",11803.28,12098.36,11803.28,12098.36,10200],["2023-06-26",11704.92,11803.28,11704.92,11803.28,15700],["2023-06-27",11803.28,11803.28,11704.92,11704.92,2300],["2023-06-28",11803.28,11901.64,11704.92,11901.64,2200],["2023-06-29",11606.56,11803.28,11409.84,11409.84,7100],["2023-06-30",11409.84,11803.28,11213.11,11213.11,19500],["2023-07-03",11311.48,11311.48,11311.48,11311.48,2100],["2023-07-04",11704.92,11803.28,11409.84,11409.84,12100],["2023-07-05",11803.28,11803.28,11213.11,11213.11,13200],["2023-07-06",11311.48,11311.48,11213.11,11213.11,1700],["2023-07-07",11311.48,11508.2,11311.48,11311.48,7800],["2023-07-10",11803.28,11803.28,11606.56,11704.92,27600],["2023-07-11",11606.56,11803.28,11508.2,11803.28,25500],["2023-07-12",11704.92,11704.92,11508.2,11508.2,5000],["2023-07-13",11508.2,11508.2,11409.84,11409.84,6500],["2023-07-14",11409.84,11803.28,11409.84,11508.2,16700],["2023-07-17",11508.2,11704.92,11508.2,11704.92,9100],["2023-07-18",12000.0,12000.0,11409.84,11409.84,6000],["2023-07-19",11803.28,11803.28,11311.48,11409.84,15300],["2023-07-20",11409.84,11704.92,11409.84,11704.92,7300],["2023-07-21",11508.2,11606.56,11508.2,11606.56,11300],["2023-07-24",11606.56,11704.92,11508.2,11508.2,18300],["2023-07-25",11606.56,11704.92,11606.56,11606.56,5600],["2023-07-26",11606.56,11606.56,11508.2,11606.56,10100],["2023-07-27",11606.56,11803.28,11606.56,11704.92,9900],["2023-07-28",11704.92,12983.61,11704.92,12983.61,33500],["2023-07-31",12590.16,12786.89,12295.08,12786.89,2800],["2023-08-01",12688.52,12983.61,12295.08,12295.08,9800],["2023-08-02",12000.0,12590.16,12000.0,12295.08,2800],["2023-08-03",12000.0,12491.8,12000.0,12491.8,21700],["2023-08-04",12000.0,12295.08,12000.0,12295.08,3700],["2023-08-07",12393.44,12393.44,12196.72,12295.08,6800],["2023-08-08",12491.8,12491.8,12196.72,12196.72,3100],["2023-08-09",12295.08,12295.08,12295.08,12295.08,2000],["2023-08-10",12295.08,12393.44,12196.72,12295.08,58500],["2023-08-11",12295.08,12590.16,12295.08,12295.08,54100],["2023-08-14",12295.08,12688.52,12295.08,12688.52,6600],["2023-08-15",12688.52,12786.89,12295.08,12295.08,7900],["2023-08-16",12393.44,12393.44,12393.44,12393.44,0],["2023-08-17",12295.08,12688.52,12295.08,12688.52,8300],["2023-08-18",12590.16,12688.52,12491.8,12590.16,19400],["2023-08-21",12393.44,12491.8,12393.44,12491.8,8200],["2023-08-22",12688.52,12786.89,12590.16,12786.89,3500],["2023-08-23",12786.89,13868.85,12786.89,13475.41,12500],["2023-08-24",13672.13,14262.3,13180.33,13770.49,3300],["2023-08-25",13770.49,13770.49,13573.77,13573.77,900],["2023-08-28",13278.69,14163.93,12885.25,13967.21,6000],["2023-08-29",13967.21,13967.21,13180.33,13180.33,500],["2023-08-30",13377.05,13377.05,12786.89,12885.25,12600],["2023-08-31",12786.89,13672.13,12786.89,13278.69,6400],["2023-09-05",13180.33,13180.33,13180.33,13180.33,1700],["2023-09-06",12983.61,14262.3,12885.25,14262.3,5400],["2023-09-07",13868.85,13868.85,13180.33,13180.33,2800],["2023-09-08",13868.85,13868.85,13868.85,13868.85,100],["2023-09-11",13868.85,13868.85,13868.85,13868.85,0],["2023-09-12",13868.85,13868.85,13770.49,13770.49,3400],["2023-09-13",13672.13,13868.85,13672.13,13868.85,2300],["2023-09-14",13770.49,13770.49,13672.13,13672.13,9500],["2023-09-15",13672.13,13672.13,13672.13,13672.13,0],["2023-09-18",13672.13,13672.13,13672.13,13672.13,0],["2023-09-19",13672.13,13770.49,13672.13,13770.49,5000],["2023-09-20",13770.49,13770.49,13770.49,13770.49,6000],["2023-09-21",12786.89,13377.05,12786.89,13377.05,1800],["2023-09-22",13868.85,14163.93,13278.69,13278.69,25100],["2023-09-25",13377.05,13573.77,13377.05,13475.41,21100],["2023-09-26",14065.57,14065.57,13377.05,13377.05,8800],["2023-09-27",13475.41,13475.41,13377.05,13377.05,1200],["2023-09-28",14163.93,14163.93,13180.33,13180.33,25500],["2023-09-29",13180.33,13672.13,13180.33,13672.13,2500],["2023-10-02",14262.3,15147.54,13377.05,13377.05,16100],["2023-10-03",13278.69,13278.69,12983.61,13278.69,15400],["2023-10-04",13278.69,13573.77,13278.69,13573.77,1100],["2023-10-05",14065.57,14065.57,13278.69,13278.69,19600],["2023-10-06",13377.05,13377.05,13278.69,13278.69,5900],["2023-10-09",14163.93,14459.02,13377.05,13377.05,18600],["2023-10-10",13377.05,13672.13,13180.33,13672.13,9700],["2023-10-11",13278.69,13377.05,13278.69,13377.05,300],["2023-10-12",13278.69,13278.69,13278.69,13278.69,15200],["2023-10-13",13278.69,13278.69,13278.69,13278.69,0],["2023-10-16",13278.69,13278.69,13278.69,13278.69,0],["2023-10-17",14163.93,14163.93,13278.69,13278.69,21400],["2023-10-18",13180.33,13770.49,13180.33,13770.49,200],["2023-10-19",13180.33,13180.33,13180.33,13180.33,13000],["2023-10-20",13672.13,14950.82,13081.97,13081.97,17900],["2023-10-23",13967.21,13967.21,13967.21,13967.21,0],["2023-10-24",13967.21,14754.1,12098.36,12885.25,19900],["2023-10-25",13180.33,13180.33,13081.97,13180.33,5400],["2023-10-26",13180.33,13672.13,11508.2,13672.13,22300],["2023-10-27",12786.89,12786.89,12786.89,12786.89,0],["2023-10-30",12688.52,13967.21,12688.52,13967.21,10100],["2023-10-31",12590.16,12590.16,11606.56,11606.56,6000],["2023-11-01",13081.97,13081.97,11704.92,11704.92,13600],["2023-11-02",11901.64,12590.16,11901.64,12590.16,7400],["2023-11-03",12688.52,12983.61,12688.52,12983.61,19000],["2023-11-06",13672.13,13672.13,11311.48,11311.48,9200],["2023-11-07",12786.89,12786.89,11508.2,11606.56,9400],["2023-11-08",11803.28,11803.28,11803.28,11803.28,100],["2023-11-09",13278.69,13278.69,13278.69,13278.69,9700],["2023-11-10",11901.64,12885.25,11508.2,12688.52,16300],["2023-11-13",12786.89,12786.89,12786.89,12786.89,20300],["2023-11-14",12786.89,14360.66,12786.89,12786.89,14900],["2023-11-15",12786.89,12786.89,12000.0,12786.89,14600],["2023-11-16",11901.64,12688.52,11901.64,12295.08,15000],["2023-11-17",12590.16,13081.97,11803.28,12295.08,15700],["2023-11-20",12590.16,12590.16,12590.16,12590.16,0],["2023-11-21",13180.33,13573.77,12590.16,12590.16,13100],["2023-11-22",12885.25,12885.25,12885.25,12885.25,2000],["2023-11-23",12590.16,12590.16,12590.16,12590.16,2100],["2023-11-24",13672.13,14163.93,11508.2,12393.44,15400],["2023-11-27",13081.97,13081.97,13081.97,13081.97,0],["2023-11-28",13770.49,14655.74,11508.2,11508.2,13300],["2023-11-29",12393.44,12393.44,12393.44,12393.44,0],["2023-11-30",12393.44,13672.13,12393.44,13672.13,11700],["2023-12-01",13081.97,13081.97,13081.97,13081.97,0],["2023-12-04",13081.97,13081.97,13081.97,13081.97,0],["2023-12-05",13081.97,13081.97,13081.97,13081.97,0],["2023-12-06",12295.08,12295.08,11803.28,12196.72,15200],["2023-12-07",12000.0,12000.0,12000.0,12000.0,0],["2023-12-08",13475.41,13770.49,13278.69,13475.41,9500],["2023-12-11",13770.49,13770.49,13770.49,13770.49,0],["2023-12-12",12393.44,12393.44,12098.36,12098.36,8500],["2023-12-13",12098.36,12098.36,12098.36,12098.36,0],["2023-12-14",12196.72,13672.13,11803.28,13672.13,8800],["2023-12-15",13475.41,13475.41,13475.41,13475.41,0],["2023-12-18",13475.41,13475.41,13475.41,13475.41,0],["2023-12-19",12000.0,12000.0,12000.0,12000.0,7500],["2023-12-20",12098.36,12098.36,12098.36,12098.36,500],["2023-12-21",13278.69,13278.69,13278.69,13278.69,6800],["2023-12-22",13278.69,13770.49,13278.69,13770.49,1000],["2023-12-25",13573.77,13573.77,12098.36,12098.36,8900],["2023-12-26",12295.08,12295.08,12295.08,12295.08,3300],["2023-12-27",12295.08,12295.08,12295.08,12295.08,0],["2023-12-28",13377.05,13377.05,13377.05,13377.05,6000],["2023-12-29",12393.44,12393.44,12393.44,12393.44,900],["2024-01-02",13081.97,13081.97,12491.8,12491.8,2200],["2024-01-03",12295.08,12295.08,12098.36,12098.36,6000],["2024-01-04",12295.08,12295.08,12295.08,12295.08,100],["2024-01-05",12786.89,13081.97,12786.89,13081.97,7700],["2024-01-08",12786.89,13081.97,12786.89,13081.97,500],["2024-01-09",12983.61,12983.61,12983.61,12983.61,0],["2024-01-10",12885.25,12983.61,12885.25,12983.61,300],["2024-01-11",12393.44,12393.44,12393.44,12393.44,5700],["2024-01-12",12393.44,12491.8,12393.44,12491.8,300],["2024-01-15",13278.69,13278.69,13278.69,13278.69,5300],["2024-01-16",13278.69,13278.69,13278.69,13278.69,0],["2024-01-17",13278.69,13278.69,13278.69,13278.69,0],["2024-01-18",12491.8,13573.77,12491.8,12491.8,3200],["2024-01-19",12491.8,12491.8,12491.8,12491.8,7300],["2024-01-22",12491.8,12491.8,12491.8,12491.8,0],["2024-01-23",12491.8,12491.8,12491.8,12491.8,100],["2024-01-24",12491.8,12491.8,12491.8,12491.8,0],["2024-01-25",12491.8,12491.8,12491.8,12491.8,0],["2024-01-26",12491.8,13081.97,12491.8,13081.97,5400],["2024-01-29",13081.97,13081.97,13081.97,13081.97,0],["2024-01-30",12491.8,12590.16,11901.64,11901.64,7100],["2024-01-31",12098.36,12098.36,12098.36,12098.36,0],["2024-02-01",12885.25,12885.25,12885.25,12885.25,4600],["2024-02-02",12885.25,12885.25,12885.25,12885.25,0],["2024-02-05",12786.89,12786.89,11016.39,11016.39,7200],["2024-02-06",11213.11,12688.52,11213.11,12688.52,5700],["2024-02-07",12098.36,12098.36,12098.36,12098.36,4000],["2024-02-15",12590.16,12590.16,12590.16,12590.16,4100],["2024-02-16",12295.08,12295.08,12295.08,12295.08,200],["2024-02-19",12295.08,12491.8,11606.56,12393.44,13100],["2024-02-20",12000.0,12000.0,12000.0,12000.0,100],["2024-02-21",12098.36,12590.16,11803.28,12590.16,14300],["2024-02-22",12098.36,12098.36,12098.36,12098.36,0],["2024-02-23",12000.0,12590.16,11901.64,12590.16,8100],["2024-02-26",12590.16,12590.16,12590.16,12590.16,100],["2024-02-27",12590.16,12590.16,12590.16,12590.16,0],["2024-02-28",12000.0,12688.52,12000.0,12688.52,6500],["2024-02-29",12295.08,12295.08,12295.08,12295.08,0],["2024-03-01",12590.16,12688.52,12590.16,12688.52,1800],["2024-03-04",12688.52,12688.52,12196.72,12590.16,8800],["2024-03-05",12688.52,12688.52,12688.52,12688.52,400],["2024-03-06",12688.52,13081.97,12491.8,13081.97,8000],["2024-03-07",13180.33,13180.33,13180.33,13180.33,100],["2024-03-08",12393.44,12786.89,12295.08,12688.52,5100],["2024-03-11",12295.08,13081.97,12295.08,13081.97,5800],["2024-03-12",13180.33,13180.33,13180.33,13180.33,100],["2024-03-13",12983.61,12983.61,12295.08,12393.44,6100],["2024-03-14",12393.44,13180.33,12393.44,13180.33,300],["2024-03-15",12491.8,13081.97,12491.8,12688.52,5900],["2024-03-18",12393.44,12983.61,12393.44,12983.61,1000],["2024-03-19",12688.52,12688.52,12688.52,12688.52,100],["2024-03-20",12000.0,12688.52,11704.92,12688.52,10200],["2024-03-21",12786.89,12786.89,12786.89,12786.89,100],["2024-03-22",12295.08,12983.61,12295.08,12983.61,4800],["2024-03-25",12885.25,12885.25,12295.08,12295.08,900],["2024-03-26",12393.44,12393.44,12393.44,12393.44,100],["2024-03-27",12786.89,12983.61,12491.8,12983.61,4600],["2024-03-28",12983.61,12983.61,12983.61,12983.61,100],["2024-03-29",11901.64,12983.61,11901.64,12983.61,5100],["2024-04-01",12393.44,13672.13,12393.44,13180.33,4300],["2024-04-02",12786.89,12786.89,12393.44,12393.44,3581],["2024-04-03",12786.89,12786.89,12786.89,12786.89,100],["2024-04-04",11901.64,13475.41,11901.64,12786.89,4200],["2024-04-05",12590.16,12983.61,11803.28,12983.61,3600],["2024-04-08",12098.36,12590.16,11901.64,12098.36,6500],["2024-04-09",12196.72,12196.72,12196.72,12196.72,0],["2024-04-10",12000.0,12590.16,11409.84,12196.72,4600],["2024-04-11",11803.28,11803.28,11803.28,11803.28,1900],["2024-04-12",11901.64,12000.0,11803.28,11803.28,7700],["2024-04-15",11901.64,13475.41,11803.28,11803.28,3100],["2024-04-16",11803.28,12491.8,11803.28,12491.8,700],["2024-04-17",11901.64,12393.44,11213.11,12295.08,3100],["2024-04-19",12000.0,12491.8,12000.0,12491.8,1000],["2024-04-22",13180.33,13180.33,11508.2,12393.44,2400],["2024-04-23",12196.72,12196.72,12196.72,12196.72,200],["2024-04-24",12196.72,12491.8,12196.72,12491.8,300],["2024-04-25",11704.92,12491.8,11213.11,12491.8,2000],["2024-04-26",11803.28,11803.28,11803.28,11803.28,500],["2024-05-02",11803.28,12393.44,11803.28,12393.44,300],["2024-05-03",12000.0,12295.08,12000.0,12098.36,12800],["2024-05-06",12295.08,12590.16,12000.0,12393.44,3800],["2024-05-07",12196.72,12196.72,12196.72,12196.72,3000],["2024-05-08",12098.36,12196.72,12098.36,12196.72,4900],["2024-05-09",12000.0,12590.16,12000.0,12393.44,500],["2024-05-10",12000.0,12491.8,11803.28,11803.28,19300],["2024-05-13",12393.44,12393.44,11803.28,11803.28,200],["2024-05-14",12098.36,12098.36,12098.36,12098.36,0],["2024-05-15",11508.2,12393.44,11508.2,12098.36,6600],["2024-05-16",11901.64,12393.44,11803.28,11803.28,2200],["2024-05-17",11803.28,11803.28,11803.28,11803.28,1900],["2024-05-20",12295.08,12590.16,11901.64,12000.0,2400],["2024-05-21",11803.28,12393.44,11803.28,11901.64,8000],["2024-05-22",11901.64,12098.36,11901.64,11901.64,900],["2024-05-23",11901.64,11901.64,11901.64,11901.64,0],["2024-05-24",11508.2,12196.72,11213.11,12000.0,5100],["2024-05-27",11508.2,11508.2,11508.2,11508.2,0],["2024-05-28",11508.2,12295.08,11508.2,11803.28,700],["2024-05-29",11508.2,11803.28,11409.84,11803.28,14000],["2024-05-30",11311.48,11803.28,11213.11,11803.28,2200],["2024-05-31",11606.56,11803.28,11606.56,11803.28,800],["2024-06-03",12000.0,12000.0,11704.92,11803.28,1000],["2024-06-04",11901.64,12000.0,11803.28,12000.0,400],["2024-06-05",11901.64,11901.64,11901.64,11901.64,100],["2024-06-06",11901.64,11901.64,11901.64,11901.64,100],["2024-06-07",11508.2,11803.28,11311.48,11803.28,2600],["2024-06-10",11803.28,11803.28,11803.28,11803.28,1500],["2024-06-11",12196.72,13180.33,12196.72,12983.61,1700],["2024-06-12",11803.28,11901.64,11803.28,11901.64,800],["2024-06-13",11901.64,11901.64,11901.64,11901.64,400],["2024-06-14",11508.2,11901.64,11508.2,11901.64,3300],["2024-06-17",12295.08,12393.44,11606.56,12000.0,2900],["2024-06-18",11803.28,12000.0,11803.28,11803.28,10600],["2024-06-19",12295.08,12295.08,11803.28,11803.28,11700],["2024-06-20",12000.0,12000.0,11704.92,11704.92,2600],["2024-06-21",12000.0,12688.52,12000.0,12295.08,800],["2024-06-24",11803.28,12098.36,11803.28,11901.64,5800],["2024-06-25",12393.44,12393.44,11803.28,11803.28,6100],["2024-06-26",11901.64,11901.64,11901.64,11901.64,14400],["2024-06-27",12196.72,12196.72,11901.64,11901.64,2200],["2024-06-28",11901.64,11901.64,11901.64,11901.64,10300],["2024-07-01",11508.2,12196.72,11508.2,12196.72,1900],["2024-07-02",11901.64,12196.72,11803.28,12196.72,11500],["2024-07-03",12196.72,12885.25,12196.72,12196.72,9600],["2024-07-04",12590.16,12688.52,12295.08,12295.08,3700],["2024-07-05",11901.64,12688.52,11901.64,12590.16,8000],["2024-07-08",12590.16,13967.21,12590.16,13967.21,46500],["2024-07-09",13967.21,15344.26,13967.21,15344.26,37100],["2024-07-10",17409.84,17409.84,15245.9,16229.51,23800],["2024-07-11",16032.79,16131.15,16032.79,16131.15,4300],["2024-07-12",13770.49,16032.79,13770.49,15934.43,2600],["2024-07-15",15540.98,15540.98,15442.62,15442.62,600],["2024-07-16",14950.82,15442.62,14065.57,15344.26,20600],["2024-07-17",12885.25,15344.26,12885.25,14950.82,9400],["2024-07-18",14655.74,14655.74,14655.74,14655.74,200],["2024-07-19",14655.74,14655.74,14655.74,14655.74,0],["2024-07-22",12786.89,14163.93,12786.89,14163.93,2800],["2024-07-23",12098.36,14163.93,12098.36,14163.93,3200],["2024-07-24",13868.85,14655.74,12983.61,12983.61,17900],["2024-07-25",14163.93,14163.93,13377.05,14065.57,1100],["2024-07-26",13770.49,13868.85,13770.49,13868.85,2600],["2024-07-29",13081.97,14163.93,13081.97,13377.05,3500],["2024-07-30",13868.85,14459.02,13475.41,14459.02,8400],["2024-07-31",14262.3,14262.3,12491.8,13377.05,4200],["2024-08-01",14163.93,14459.02,12885.25,12885.25,7900],["2024-08-02",12590.16,14557.38,12590.16,14557.38,2600],["2024-08-05",12983.61,14163.93,12983.61,14065.57,600],["2024-08-06",13770.49,14754.1,13770.49,13770.49,4800],["2024-08-07",13081.97,13475.41,12983.61,13377.05,24800],["2024-08-08",13475.41,13475.41,12983.61,13377.05,5300],["2024-08-09",13672.13,13672.13,13672.13,13672.13,200],["2024-08-12",12983.61,13672.13,12983.61,13672.13,1500],["2024-08-13",13868.85,13868.85,12688.52,12688.52,5300],["2024-08-14",12688.52,13770.49,12295.08,12295.08,1900],["2024-08-15",12590.16,12590.16,12590.16,12590.16,0],["2024-08-16",12393.44,13573.77,12393.44,13377.05,8600],["2024-08-19",13672.13,13672.13,12393.44,13278.69,1200],["2024-08-20",13377.05,13377.05,13377.05,13377.05,100],["2024-08-21",12786.89,13377.05,12786.89,13278.69,6800],["2024-08-22",12688.52,13377.05,12688.52,13377.05,600],["2024-08-23",12885.25,12885.25,12786.89,12786.89,2100],["2024-08-26",13081.97,13278.69,13081.97,13278.69,3400],["2024-08-27",12786.89,13081.97,12393.44,13081.97,1200],["2024-08-28",12786.89,12786.89,12688.52,12688.52,2400],["2024-08-29",12786.89,12885.25,12393.44,12393.44,3700],["2024-08-30",12786.89,13180.33,12688.52,12688.52,7500],["2024-09-04",12393.44,12983.61,12393.44,12983.61,600],["2024-09-05",12983.61,13081.97,12590.16,12983.61,403100],["2024-09-06",12983.61,13180.33,12983.61,13180.33,4300],["2024-09-09",13081.97,13278.69,12983.61,13180.33,3600],["2024-09-10",13278.69,13770.49,13180.33,13377.05,4300],["2024-09-11",13278.69,13377.05,13278.69,13377.05,1100],["2024-09-12",12786.89,12786.89,12590.16,12590.16,500],["2024-09-13",12786.89,12786.89,12786.89,12786.89,2600],["2024-09-16",12786.89,12786.89,12393.44,12393.44,500],["2024-09-17",13081.97,13081.97,13081.97,13081.97,200],["2024-09-18",12393.44,13081.97,12393.44,13081.97,2100],["2024-09-19",13081.97,13672.13,12786.89,12786.89,41300],["2024-09-20",12885.25,12885.25,12786.89,12786.89,1000],["2024-09-23",12786.89,12983.61,12786.89,12983.61,1100],["2024-09-24",13377.05,13475.41,13377.05,13475.41,300],["2024-09-25",12590.16,13180.33,11409.84,13180.33,18100],["2024-09-26",12491.8,12491.8,12295.08,12295.08,1000],["2024-09-27",12590.16,13278.69,12590.16,13081.97,3700],["2024-09-30",12786.89,13081.97,11901.64,13081.97,3100],["2024-10-01",12983.61,12983.61,12393.44,12393.44,17200],["2024-10-02",12393.44,12393.44,12295.08,12295.08,2000],["2024-10-03",12295.08,12295.08,12295.08,12295.08,0],["2024-10-04",12688.52,12688.52,12688.52,12688.52,300],["2024-10-07",11016.39,12786.89,11016.39,12000.0,900],["2024-10-08",12000.0,12000.0,11704.92,11803.28,1400],["2024-10-09",11803.28,11803.28,11606.56,11606.56,700],["2024-10-10",11606.56,11901.64,11606.56,11901.64,800],["2024-10-11",12295.08,12295.08,12295.08,12295.08,200],["2024-10-14",12295.08,12295.08,12295.08,12295.08,100],["2024-10-15",12295.08,12295.08,12295.08,12295.08,0],["2024-10-16",12295.08,12295.08,12295.08,12295.08,0],["2024-10-17",12196.72,12196.72,12196.72,12196.72,100],["2024-10-18",12196.72,12196.72,12196.72,12196.72,100],["2024-10-21",11803.28,11803.28,11803.28,11803.28,500],["2024-10-22",11803.28,11803.28,11803.28,11803.28,0],["2024-10-23",11901.64,11901.64,11901.64,11901.64,100],["2024-10-24",11803.28,11803.28,10918.03,10918.03,6300],["2024-10-25",11803.28,11803.28,11803.28,11803.28,2700],["2024-10-28",11803.28,11803.28,10819.67,11606.56,1300],["2024-10-29",11508.2,11803.28,11311.48,11704.92,6900],["2024-10-30",11803.28,11803.28,11803.28,11803.28,400],["2024-10-31",11803.28,11803.28,11803.28,11803.28,1300],["2024-11-01",11803.28,11803.28,11606.56,11606.56,2500],["2024-11-04",11114.75,11704.92,11114.75,11704.92,200],["2024-11-05",11803.28,11803.28,11803.28,11803.28,7700],["2024-11-06",11803.28,11803.28,11409.84,11409.84,3000],["2024-11-07",11704.92,12196.72,11704.92,12196.72,1200],["2024-11-08",11803.28,11803.28,11803.28,11803.28,500],["2024-11-11",11803.28,11803.28,11803.28,11803.28,2400],["2024-11-12",11803.28,12098.36,11803.28,12098.36,35000],["2024-11-13",11803.28,12098.36,11803.28,12098.36,5200],["2024-11-14",11803.28,11803.28,11803.28,11803.28,400],["2024-11-15",11803.28,11803.28,11803.28,11803.28,23000],["2024-11-18",11803.28,11803.28,11803.28,11803.28,100],["2024-11-19",11803.28,11803.28,11803.28,11803.28,2100],["2024-11-20",11803.28,11803.28,11704.92,11704.92,3600],["2024-11-21",11704.92,11704.92,11704.92,11704.92,0],["2024-11-22",11704.92,11704.92,11704.92,11704.92,400],["2024-11-25",11704.92,11704.92,11704.92,11704.92,2200],["2024-11-26",11704.92,11704.92,11704.92,11704.92,0],["2024-11-27",11901.64,11901.64,11901.64,11901.64,500],["2024-11-28",11901.64,11901.64,11901.64,11901.64,700],["2024-11-29",11901.64,11901.64,11901.64,11901.64,100],["2024-12-02",11803.28,11901.64,11803.28,11901.64,6000],["2024-12-03",11901.64,11901.64,11901.64,11901.64,200],["2024-12-04",11901.64,11901.64,11901.64,11901.64,0],["2024-12-05",11901.64,11901.64,11606.56,11704.92,15600],["2024-12-06",11803.28,12000.0,11803.28,11803.28,11900],["2024-12-09",11803.28,11901.64,11803.28,11901.64,1000],["2024-12-10",11803.28,11803.28,11803.28,11803.28,15200],["2024-12-11",11901.64,11901.64,11803.28,11803.28,14100],["2024-12-12",12000.0,12196.72,12000.0,12196.72,1000],["2024-12-13",12098.36,12196.72,12098.36,12196.72,1200],["2024-12-16",12196.72,12196.72,11803.28,12196.72,25400],["2024-12-17",11901.64,12000.0,11803.28,11803.28,19400],["2024-12-18",11901.64,11901.64,11901.64,11901.64,100],["2024-12-19",11901.64,11901.64,11901.64,11901.64,0],["2024-12-20",11803.28,11803.28,11803.28,11803.28,500],["2024-12-23",11901.64,11901.64,11901.64,11901.64,100],["2024-12-24",11901.64,11901.64,11901.64,11901.64,0],["2024-12-25",12098.36,12098.36,12098.36,12098.36,300],["2024-12-26",11803.28,11803.28,11803.28,11803.28,900],["2024-12-27",12196.72,12295.08,12196.72,12295.08,300],["2024-12-30",12000.0,12000.0,12000.0,12000.0,10200],["2024-12-31",11803.28,11803.28,11704.92,11803.28,5500],["2025-01-02",11803.28,11803.28,11803.28,11803.28,0],["2025-01-03",11803.28,11803.28,11803.28,11803.28,2000],["2025-01-06",11803.28,11803.28,11803.28,11803.28,2500],["2025-01-07",11803.28,11803.28,11704.92,11704.92,4000],["2025-01-08",11803.28,12196.72,11803.28,12196.72,8200],["2025-01-09",12000.0,12000.0,11803.28,11901.64,4100],["2025-01-10",12000.0,12000.0,12000.0,12000.0,2000],["2025-01-13",11803.28,11803.28,11803.28,11803.28,10000],["2025-01-14",12098.36,12590.16,11508.2,11704.92,6800],["2025-01-15",11606.56,12000.0,11508.2,12000.0,9600],["2025-01-16",11803.28,11803.28,11704.92,11803.28,4900],["2025-01-17",11704.92,12000.0,11704.92,12000.0,7700],["2025-01-20",11704.92,11901.64,11704.92,11901.64,3100],["2025-01-21",12000.0,12000.0,11803.28,11803.28,7500],["2025-01-22",11901.64,12000.0,11508.2,11803.28,11700],["2025-01-23",11704.92,11704.92,11704.92,11704.92,900],["2025-01-24",11901.64,11901.64,11901.64,11901.64,100],["2025-02-03",11704.92,12000.0,11704.92,12000.0,6700],["2025-02-04",11803.28,12590.16,11803.28,11901.64,13900],["2025-02-05",12196.72,12688.52,12196.72,12688.52,11600],["2025-02-06",12491.8,12786.89,12491.8,12786.89,600],["2025-02-07",12295.08,12688.52,12295.08,12688.52,3100],["2025-02-10",12000.0,12688.52,11704.92,11704.92,19600],["2025-02-11",12393.44,12491.8,11901.64,12393.44,10100],["2025-02-12",12393.44,12393.44,12393.44,12393.44,10500],["2025-02-13",12393.44,12491.8,11901.64,12393.44,29400],["2025-02-14",12393.44,12393.44,12000.0,12098.36,6300],["2025-02-17",12295.08,12590.16,12196.72,12491.8,5500],["2025-02-18",12688.52,13770.49,12688.52,13770.49,5900],["2025-02-19",13377.05,13377.05,13377.05,13377.05,4600],["2025-02-20",13672.13,14557.38,13081.97,13180.33,29500],["2025-02-21",13475.41,14754.1,13081.97,13081.97,49300],["2025-02-24",13573.77,14262.3,13573.77,13770.49,12400],["2025-02-25",12786.89,14754.1,12295.08,14754.1,36800],["2025-02-26",13278.69,14163.93,13278.69,14163.93,6600],["2025-02-27",16131.15,16131.15,16131.15,16131.15,34500],["2025-02-28",18491.8,18491.8,17606.56,18491.8,99100],["2025-03-03",15836.07,18196.72,15836.07,17311.48,16300],["2025-03-04",16426.23,18491.8,16426.23,18491.8,11500],["2025-03-05",17606.56,18491.8,14557.38,14950.82,19800],["2025-03-06",15049.18,17704.92,15049.18,17704.92,20500],["2025-03-07",15344.26,17606.56,14459.02,16032.79,30000],["2025-03-10",15344.26,15836.07,15245.9,15836.07,17600],["2025-03-11",15836.07,16426.23,15836.07,16426.23,5200],["2025-03-12",16426.23,17213.11,16426.23,17213.11,1200],["2025-03-13",14852.46,18098.36,14852.46,15245.9,13500],["2025-03-14",15934.43,17704.92,15934.43,17606.56,3600],["2025-03-17",17508.2,18196.72,17508.2,18196.72,6900],["2025-03-18",15836.07,17901.64,15344.26,17901.64,10200],["2025-03-19",17606.56,17606.56,17606.56,17606.56,300],["2025-03-20",17606.56,17606.56,17606.56,17606.56,0],["2025-03-21",15442.62,15442.62,15049.18,15245.9,5700],["2025-03-24",15245.9,15245.9,15245.9,15245.9,0],["2025-03-25",16819.67,17508.2,15049.18,15049.18,87100],["2025-03-26",17409.84,17409.84,17409.84,17409.84,0],["2025-03-27",15049.18,15737.7,15049.18,15737.7,1600],["2025-03-28",15737.7,15737.7,14852.46,14852.46,2600],["2025-03-31",14852.46,14852.46,14754.1,14754.1,200],["2025-04-01",14950.82,14950.82,14950.82,14950.82,2500],["2025-04-02",14950.82,14950.82,14950.82,14950.82,0],["2025-04-03",13377.05,13377.05,13081.97,13081.97,5400],["2025-04-04",12196.72,14754.1,12196.72,14754.1,5100],["2025-04-08",14852.46,14852.46,12295.08,12295.08,5500],["2025-04-09",14459.02,14459.02,14459.02,14459.02,0],["2025-04-10",14360.66,15147.54,14360.66,15147.54,2500],["2025-04-11",14754.1,14754.1,14655.74,14754.1,1600],["2025-04-14",13475.41,13475.41,13377.05,13377.05,5900],["2025-04-15",13377.05,13377.05,13377.05,13377.05,20000],["2025-04-16",13672.13,13672.13,13672.13,13672.13,3500],["2025-04-17",14557.38,14655.74,14557.38,14655.74,7900],["2025-04-18",13770.49,13770.49,13770.49,13770.49,3500],["2025-04-21",13081.97,13081.97,13081.97,13081.97,100],["2025-04-22",13573.77,13573.77,13573.77,13573.77,3800],["2025-04-23",12393.44,14655.74,12393.44,14655.74,200],["2025-04-24",12688.52,13770.49,12688.52,13770.49,4900],["2025-04-25",13770.49,13770.49,13770.49,13770.49,200],["2025-04-28",12098.36,15245.9,12098.36,15245.9,1600],["2025-04-29",15245.9,15245.9,13475.41,15049.18,4300],["2025-05-05",12885.25,15737.7,12885.25,14459.02,4800],["2025-05-06",15147.54,16622.95,15147.54,16622.95,500],["2025-05-07",15737.7,15737.7,13967.21,14262.3,1500],["2025-05-08",12983.61,12983.61,12983.61,12983.61,200],["2025-05-09",14852.46,14852.46,13967.21,14852.46,600],["2025-05-12",14459.02,14459.02,14459.02,14459.02,0],["2025-05-13",16622.95,16622.95,16229.51,16229.51,2400],["2025-05-14",16524.59,16721.31,16524.59,16622.95,1500],["2025-05-15",15442.62,15442.62,15442.62,15442.62,100],["2025-05-16",15737.7,15737.7,14360.66,14360.66,600],["2025-05-19",14754.1,14754.1,14754.1,14754.1,200],["2025-05-20",13081.97,16622.95,13081.97,14754.1,1000],["2025-05-21",15639.34,15639.34,14163.93,14557.38,7500],["2025-05-22",14557.38,14754.1,13967.21,14754.1,1700],["2025-05-23",14754.1,16426.23,14754.1,16327.87,5900],["2025-05-26",15836.07,15934.43,14950.82,15049.18,700],["2025-05-27",14360.66,14360.66,14360.66,14360.66,1000],["2025-05-28",16327.87,16426.23,14557.38,14557.38,7900],["2025-05-29",16524.59,16524.59,15737.7,15737.7,700],["2025-05-30",15737.7,15836.07,15737.7,15836.07,2500],["2025-06-02",15836.07,15836.07,15836.07,15836.07,0],["2025-06-03",14950.82,15245.9,14950.82,15049.18,300],["2025-06-04",15049.18,17213.11,15049.18,17213.11,4500],["2025-06-05",15737.7,16819.67,15737.7,16819.67,500],["2025-06-06",16229.51,16229.51,14950.82,14950.82,600],["2025-06-09",16622.95,17508.2,16622.95,17508.2,700],["2025-06-10",15639.34,17213.11,15245.9,17213.11,400],["2025-06-11",16819.67,17114.75,15344.26,15442.62,35700],["2025-06-12",15540.98,16721.31,15540.98,16229.51,1700],["2025-06-13",15639.34,16819.67,15147.54,16819.67,2200],["2025-06-16",15344.26,15934.43,15344.26,15934.43,1500],["2025-06-17",15344.26,16819.67,14852.46,14852.46,17200],["2025-06-18",15934.43,16229.51,15934.43,16229.51,800],["2025-06-19",14950.82,16524.59,14163.93,16524.59,4100],["2025-06-20",16229.51,16327.87,14950.82,16327.87,6200],["2025-06-23",16327.87,16426.23,16327.87,16426.23,400],["2025-06-24",16426.23,18000.0,16426.23,18000.0,6300],["2025-06-25",18000.0,18098.36,18000.0,18000.0,1200],["2025-06-26",18300.0,18300.0,18300.0,18300.0,100],["2025-06-27",18200.0,18200.0,16200.0,17000.0,4700],["2025-06-30",16300.0,18300.0,16300.0,18300.0,2100],["2025-07-01",16400.0,18700.0,16400.0,16800.0,4400],["2025-07-02",17600.0,19200.0,16900.0,19200.0,5600],["2025-07-03",18700.0,19900.0,16400.0,19900.0,15100],["2025-07-04",21500.0,21500.0,17100.0,17100.0,2500],["2025-07-07",19500.0,19500.0,19500.0,19500.0,4400],["2025-07-08",19500.0,19500.0,19500.0,19500.0,200],["2025-07-09",19900.0,19900.0,17500.0,17500.0,1200],["2025-07-10",17600.0,20000.0,17600.0,20000.0,2100],["2025-07-11",20000.0,20000.0,17800.0,17800.0,300],["2025-07-14",19900.0,20000.0,18100.0,18100.0,11500],["2025-07-15",21500.0,21500.0,18200.0,18200.0,1200],["2025-07-16",21000.0,21000.0,18900.0,18900.0,300],["2025-07-17",20800.0,21500.0,17600.0,21500.0,17200],["2025-07-18",21800.0,22400.0,21800.0,21800.0,1100],["2025-07-21",21000.0,21500.0,19900.0,20500.0,2400],["2025-07-22",19800.0,20500.0,19800.0,20500.0,7000],["2025-07-23",19600.0,19600.0,19000.0,19000.0,13900],["2025-07-24",21400.0,21400.0,19100.0,20000.0,4800],["2025-07-25",20000.0,20000.0,18200.0,19000.0,17800],["2025-07-28",19600.0,20000.0,19600.0,20000.0,4100],["2025-07-29",19600.0,19600.0,19000.0,19000.0,1500],["2025-07-30",19500.0,19500.0,17900.0,19500.0,4800],["2025-07-31",18500.0,18500.0,18500.0,18500.0,500],["2025-08-01",18500.0,20800.0,18500.0,18600.0,7700],["2025-08-04",19000.0,20000.0,18500.0,19000.0,13700],["2025-08-05",19100.0,19200.0,18800.0,19000.0,6200],["2025-08-06",18800.0,18800.0,18800.0,18800.0,1100],["2025-08-07",18800.0,18800.0,18500.0,18500.0,1300],["2025-08-08",19000.0,19000.0,18500.0,18500.0,900],["2025-08-11",19400.0,19900.0,19400.0,19900.0,6900],["2025-08-12",19900.0,19900.0,19400.0,19400.0,7262],["2025-08-13",18100.0,18100.0,18000.0,18000.0,1500],["2025-08-14",20000.0,20000.0,19800.0,19800.0,8000],["2025-08-15",19800.0,19800.0,19800.0,19800.0,700],["2025-08-18",19800.0,19800.0,19800.0,19800.0,300],["2025-08-19",18000.0,19500.0,17100.0,17100.0,3500],["2025-08-20",17500.0,17500.0,17500.0,17500.0,200],["2025-08-21",17500.0,17500.0,17500.0,17500.0,0],["2025-08-22",17500.0,17500.0,17500.0,17500.0,0],["2025-08-25",16000.0,16000.0,16000.0,16000.0,4000],["2025-08-26",15200.0,18400.0,15200.0,18400.0,7200],["2025-08-27",18400.0,18400.0,18000.0,18300.0,16300],["2025-08-28",17500.0,17500.0,17500.0,17500.0,100],["2025-08-29",19500.0,19500.0,19500.0,19500.0,100],["2025-09-03",17600.0,18900.0,17500.0,17600.0,2300],["2025-09-04",20000.0,20000.0,17500.0,17500.0,1700],["2025-09-05",17700.0,17800.0,17700.0,17800.0,1700],["2025-09-08",18000.0,18000.0,17100.0,17100.0,2300],["2025-09-09",17000.0,17000.0,17000.0,17000.0,100],["2025-09-10",17700.0,17700.0,17700.0,17700.0,1500],["2025-09-11",18000.0,18000.0,17300.0,17300.0,200],["2025-09-12",20200.0,20200.0,20200.0,20200.0,100],["2025-09-15",17900.0,17900.0,17900.0,17900.0,100],["2025-09-16",17900.0,17900.0,15300.0,15300.0,10000],["2025-09-17",17800.0,18000.0,17800.0,17900.0,13900],["2025-09-18",19200.0,19200.0,19200.0,19200.0,5100],["2025-09-19",17000.0,18300.0,17000.0,18300.0,13900],["2025-09-22",18300.0,18700.0,18300.0,18700.0,10200],["2025-09-23",18600.0,18900.0,18600.0,18900.0,5500],["2025-09-24",18900.0,19400.0,18900.0,19400.0,4900],["2025-09-25",19400.0,19400.0,19400.0,19400.0,0],["2025-09-26",18000.0,18900.0,18000.0,18900.0,8500],["2025-09-29",20900.0,20900.0,20000.0,20000.0,5100],["2025-09-30",19700.0,20900.0,19700.0,20900.0,6000],["2025-10-01",19900.0,19900.0,17700.0,19800.0,11600],["2025-10-02",19500.0,19500.0,19500.0,19500.0,0],["2025-10-03",19500.0,19500.0,19500.0,19500.0,0],["2025-10-06",19500.0,19500.0,19500.0,19500.0,0],["2025-10-07",19400.0,19400.0,19400.0,19400.0,400],["2025-10-08",19400.0,19400.0,19400.0,19400.0,0],["2025-10-09",20300.0,20300.0,20300.0,20300.0,7400],["2025-10-10",19300.0,19300.0,19300.0,19300.0,100],["2025-10-13",19300.0,19300.0,19300.0,19300.0,0],["2025-10-14",19200.0,19200.0,17400.0,17400.0,1500],["2025-10-15",20100.0,20100.0,20100.0,20100.0,3000],["2025-10-16",19500.0,19500.0,19500.0,19500.0,100],["2025-10-17",19500.0,19500.0,19500.0,19500.0,700],["2025-10-20",17100.0,19300.0,17100.0,19300.0,3400],["2025-10-21",19000.0,19000.0,19000.0,19000.0,0],["2025-10-22",19000.0,19000.0,19000.0,19000.0,0],["2025-10-23",19000.0,19000.0,19000.0,19000.0,0],["2025-10-24",19000.0,19000.0,19000.0,19000.0,0],["2025-10-27",18800.0,18800.0,18800.0,18800.0,3000],["2025-10-28",18800.0,18800.0,18800.0,18800.0,0],["2025-10-29",18800.0,18800.0,18800.0,18800.0,0],["2025-10-30",19800.0,19800.0,18800.0,18800.0,2100],["2025-10-31",20100.0,20100.0,20100.0,20100.0,500],["2025-11-03",20100.0,20100.0,20100.0,20100.0,0],["2025-11-04",20100.0,20100.0,20100.0,20100.0,0],["2025-11-05",20100.0,20100.0,20100.0,20100.0,0],["2025-11-06",17400.0,19700.0,17400.0,17400.0,1200],["2025-11-07",19400.0,19400.0,19400.0,19400.0,100],["2025-11-10",19400.0,19400.0,19400.0,19400.0,0],["2025-11-11",19400.0,19400.0,19400.0,19400.0,0],["2025-11-12",19600.0,19600.0,19600.0,19600.0,100],["2025-11-13",19600.0,19600.0,19600.0,19600.0,0],["2025-11-14",19600.0,19600.0,19600.0,19600.0,0],["2025-11-17",17200.0,19200.0,17200.0,19200.0,1600],["2025-11-18",18900.0,18900.0,18900.0,18900.0,200],["2025-11-19",18900.0,18900.0,18900.0,18900.0,0],["2025-11-20",19000.0,19000.0,18900.0,19000.0,600],["2025-11-21",19500.0,19500.0,19500.0,19500.0,100],["2025-11-24",19000.0,19000.0,18900.0,18900.0,300],["2025-11-25",18900.0,18900.0,18900.0,18900.0,1700],["2025-11-26",16800.0,16800.0,16800.0,16800.0,400],["2025-11-27",19000.0,19000.0,19000.0,19000.0,100],["2025-11-28",16400.0,18900.0,16400.0,18900.0,700],["2025-12-01",18900.0,18900.0,15500.0,15700.0,1700],["2025-12-02",15800.0,15800.0,15800.0,15800.0,0],["2025-12-03",18000.0,18000.0,17000.0,17000.0,300],["2025-12-04",17000.0,17000.0,15000.0,15200.0,4800],["2025-12-05",15500.0,16900.0,15500.0,16900.0,9400],["2025-12-08",17700.0,17700.0,15500.0,15500.0,1700],["2025-12-09",16300.0,16400.0,16300.0,16400.0,1200],["2025-12-10",15800.0,15800.0,15400.0,15500.0,4300],["2025-12-11",15600.0,15600.0,15600.0,15600.0,1000],["2025-12-12",15700.0,15700.0,15500.0,15500.0,900],["2025-12-15",15500.0,15500.0,14800.0,14800.0,1800],["2025-12-16",14000.0,15300.0,14000.0,15000.0,5200],["2025-12-17",15300.0,15900.0,14100.0,15600.0,3400],["2025-12-18",15500.0,15500.0,15500.0,15500.0,3000],["2025-12-19",15400.0,15400.0,15400.0,15400.0,1700],["2025-12-22",15400.0,15400.0,15400.0,15400.0,0],["2025-12-23",15300.0,15300.0,15200.0,15200.0,1200],["2025-12-24",15100.0,15100.0,15100.0,15100.0,700],["2025-12-25",14600.0,14600.0,14600.0,14600.0,100],["2025-12-26",15100.0,15100.0,14500.0,14500.0,300],["2025-12-29",15300.0,15300.0,15100.0,15300.0,14500],["2025-12-30",15200.0,15200.0,15200.0,15200.0,0],["2025-12-31",15200.0,15200.0,15200.0,15200.0,0],["2026-01-05",15500.0,15500.0,15400.0,15400.0,13800],["2026-01-06",14100.0,14100.0,14100.0,14100.0,400],["2026-01-07",15300.0,15400.0,15300.0,15400.0,10100],["2026-01-08",13700.0,15800.0,13700.0,15800.0,1000],["2026-01-09",15500.0,15500.0,15500.0,15500.0,1200],["2026-01-12",15500.0,15500.0,15500.0,15500.0,0],["2026-01-13",15000.0,15000.0,15000.0,15000.0,600],["2026-01-14",15500.0,15500.0,15000.0,15000.0,900],["2026-01-15",15400.0,15400.0,15400.0,15400.0,1400],["2026-01-16",15400.0,15400.0,15400.0,15400.0,0],["2026-01-19",14800.0,15000.0,14500.0,14600.0,20000],["2026-01-20",14700.0,14800.0,14700.0,14800.0,300],["2026-01-21",14700.0,14700.0,14700.0,14700.0,0],["2026-01-22",15900.0,15900.0,15700.0,15700.0,6900],["2026-01-23",14700.0,16000.0,14700.0,15100.0,3000],["2026-01-26",15700.0,15700.0,15000.0,15000.0,1300],["2026-01-27",15000.0,15000.0,14800.0,14800.0,2200],["2026-01-28",14800.0,14800.0,14800.0,14800.0,200],["2026-01-29",15900.0,15900.0,14800.0,14800.0,800],["2026-01-30",14500.0,14800.0,14500.0,14800.0,1100],["2026-02-02",14200.0,14200.0,14200.0,14200.0,1900],["2026-02-03",14300.0,14300.0,14000.0,14000.0,3900],["2026-02-04",15500.0,15500.0,15500.0,15500.0,100],["2026-02-05",15500.0,15500.0,15500.0,15500.0,0],["2026-02-06",15500.0,15500.0,15500.0,15500.0,0],["2026-02-09",14200.0,14200.0,14100.0,14100.0,200],["2026-02-10",14200.0,14200.0,14200.0,14200.0,200],["2026-02-11",14300.0,14300.0,14300.0,14300.0,2201],["2026-02-12",14300.0,14300.0,14300.0,14300.0,0],["2026-02-13",15100.0,15100.0,15100.0,15100.0,100],["2026-02-23",15200.0,17000.0,14500.0,15000.0,2100],["2026-02-24",16100.0,16100.0,14500.0,15300.0,1000],["2026-02-25",15000.0,15000.0,15000.0,15000.0,100],["2026-02-26",15400.0,15400.0,15000.0,15000.0,1600],["2026-02-27",15000.0,15300.0,15000.0,15300.0,200],["2026-03-02",15000.0,15800.0,15000.0,15800.0,1000],["2026-03-03",15000.0,15000.0,14900.0,14900.0,300],["2026-03-04",14000.0,15400.0,14000.0,15100.0,1100],["2026-03-05",14600.0,14700.0,13400.0,14700.0,3500],["2026-03-06",15300.0,15300.0,15300.0,15300.0,100],["2026-03-09",14800.0,15000.0,14800.0,15000.0,11500],["2026-03-10",15200.0,15200.0,15200.0,15200.0,500],["2026-03-11",15100.0,15100.0,15100.0,15100.0,100],["2026-03-12",15100.0,15100.0,15100.0,15100.0,100],["2026-03-13",15000.0,15000.0,15000.0,15000.0,500],["2026-03-16",15000.0,15000.0,15000.0,15000.0,100],["2026-03-17",15000.0,15000.0,15000.0,15000.0,500],["2026-03-18",14500.0,15000.0,14500.0,15000.0,1400],["2026-03-19",14500.0,15000.0,14500.0,15000.0,500],["2026-03-20",14600.0,15400.0,14600.0,15400.0,200],["2026-03-23",14800.0,14800.0,14800.0,14800.0,700],["2026-03-24",15000.0,15000.0,15000.0,15000.0,100],["2026-03-25",14500.0,15100.0,14500.0,15100.0,1400],["2026-03-26",15000.0,15000.0,14500.0,15000.0,600],["2026-03-27",15000.0,15000.0,15000.0,15000.0,100],["2026-03-30",14600.0,14600.0,14600.0,14600.0,100],["2026-03-31",15000.0,15300.0,14600.0,15000.0,5600],["2026-04-01",15300.0,15300.0,15300.0,15300.0,100],["2026-04-02",15300.0,15300.0,15300.0,15300.0,0],["2026-04-03",14500.0,15400.0,13200.0,15200.0,5700],["2026-04-06",15300.0,15300.0,15000.0,15000.0,300],["2026-04-07",15100.0,15100.0,15100.0,15100.0,0],["2026-04-08",15100.0,15100.0,15100.0,15100.0,0],["2026-04-09",13300.0,15000.0,13000.0,14800.0,12900],["2026-04-10",15000.0,15000.0,14000.0,14000.0,200],["2026-04-13",14900.0,14900.0,14000.0,14000.0,900],["2026-04-14",15000.0,16500.0,14000.0,15300.0,76200],["2026-04-15",16300.0,16300.0,16300.0,16300.0,0],["2026-04-16",15300.0,16300.0,14000.0,15200.0,4700],["2026-04-17",14500.0,15100.0,14500.0,15100.0,700],["2026-04-20",15400.0,15400.0,15400.0,15400.0,100],["2026-04-21",15400.0,15400.0,15400.0,15400.0,0],["2026-04-22",14400.0,14400.0,14400.0,14400.0,200],["2026-04-23",15000.0,15000.0,14900.0,14900.0,600],["2026-04-24",15000.0,15000.0,14200.0,14800.0,1600],["2026-04-28",14300.0,14400.0,14300.0,14400.0,1800],["2026-04-29",15900.0,15900.0,15000.0,15000.0,200],["2026-05-04",14300.0,14400.0,14300.0,14400.0,300],["2026-05-05",14800.0,14800.0,14800.0,14800.0,100],["2026-05-06",14500.0,14500.0,14500.0,14500.0,100],["2026-05-07",14700.0,15200.0,14700.0,15200.0,600],["2026-05-08",15300.0,15300.0,15300.0,15300.0,300],["2026-05-11",14600.0,15000.0,14600.0,15000.0,300],["2026-05-12",14800.0,14800.0,14800.0,14800.0,100],["2026-05-13",14700.0,14700.0,14700.0,14700.0,100],["2026-05-14",14700.0,14700.0,14700.0,14700.0,0],["2026-05-15",14700.0,14700.0,14700.0,14700.0,100],["2026-05-18",14900.0,14900.0,14900.0,14900.0,100],["2026-05-19",14900.0,14900.0,14900.0,14900.0,0],["2026-05-20",14200.0,14200.0,14100.0,14100.0,1000],["2026-05-21",14100.0,14100.0,14100.0,14100.0,500],["2026-05-22",14100.0,14200.0,14100.0,14200.0,400],["2026-05-25",14200.0,14200.0,14200.0,14200.0,100],["2026-05-26",14200.0,14200.0,14200.0,14200.0,0],["2026-05-27",14600.0,15500.0,14600.0,15000.0,900],["2026-05-28",14900.0,14900.0,14900.0,14900.0,100],["2026-05-29",14900.0,14900.0,14900.0,14900.0,0],["2026-06-01",14900.0,14900.0,14900.0,14900.0,0],["2026-06-02",14900.0,14900.0,14900.0,14900.0,0],["2026-06-03",14900.0,14900.0,14900.0,14900.0,0],["2026-06-04",14900.0,14900.0,14900.0,14900.0,0],["2026-06-05",13500.0,14500.0,13200.0,14500.0,700],["2026-06-08",13900.0,13900.0,13600.0,13600.0,300],["2026-06-09",13600.0,14500.0,13600.0,14500.0,1300],["2026-06-10",14300.0,14300.0,14300.0,14300.0,0],["2026-06-11",14300.0,14300.0,14300.0,14300.0,0],["2026-06-12",12500.0,14200.0,12500.0,14200.0,300],["2026-06-15",14400.0,14400.0,13600.0,13600.0,5100],["2026-06-16",13600.0,13600.0,13600.0,13600.0,100],["2026-06-17",14300.0,14300.0,14300.0,14300.0,100],["2026-06-18",14300.0,14300.0,14300.0,14300.0,0],["2026-06-19",14300.0,14300.0,14300.0,14300.0,0],["2026-06-22",14300.0,14300.0,14300.0,14300.0,0],["2026-06-23",14300.0,14300.0,14300.0,14300.0,0],["2026-06-24",14400.0,14400.0,14400.0,14400.0,100],["2026-06-25",14400.0,14400.0,14400.0,14400.0,0],["2026-06-26",14400.0,14400.0,14400.0,14400.0,0],["2026-06-29",14400.0,14400.0,14400.0,14400.0,0],["2026-06-30",14000.0,14000.0,14000.0,14000.0,600],["2026-07-01",14000.0,14000.0,14000.0,14000.0,700],["2026-07-02",13900.0,14400.0,13900.0,14400.0,1300],["2026-07-03",14000.0,14000.0,14000.0,14000.0,0],["2026-07-06",13900.0,13900.0,13900.0,13900.0,600],["2026-07-07",13900.0,13900.0,13800.0,13800.0,500],["2026-07-08",13800.0,13800.0,13800.0,13800.0,200],["2026-07-09",14000.0,14000.0,14000.0,14000.0,100],["2026-07-10",14000.0,14000.0,14000.0,14000.0,100],["2026-07-13",14000.0,14000.0,14000.0,14000.0,0],["2026-07-14",14000.0,14000.0,14000.0,14000.0,0],["2026-07-15",14000.0,14000.0,14000.0,14000.0,0],["2026-07-16",14000.0,14000.0,14000.0,14000.0,0],["2026-07-17",14000.0,14000.0,14000.0,14000.0,0],["2026-07-20",12000.0,13700.0,11900.0,11900.0,52100],["2026-07-21",13500.0,13500.0,13500.0,13500.0,100],["2026-07-22",13800.0,13800.0,12900.0,12900.0,1200],["2026-07-23",12900.0,13500.0,12900.0,13500.0,900],["2026-07-24",13500.0,13500.0,12700.0,12700.0,400],["2026-07-27",13400.0,13400.0,12000.0,12000.0,600],["2026-07-28",12700.0,12700.0,11900.0,11900.0,200],["2026-07-29",12300.0,12300.0,12300.0,12300.0,100],["2026-07-30",12600.0,12600.0,12600.0,12600.0,100],["2026-07-31",12700.0,12700.0,11000.0,11000.0,8000],["2026-08-03",12500.0,12500.0,12300.0,12300.0,1400],["2026-08-04",12400.0,12400.0,12400.0,12400.0,100],["2026-08-05",11300.0,11300.0,11200.0,11300.0,800],["2026-08-06",11400.0,11900.0,11300.0,11300.0,4200],["2026-08-07",11400.0,11400.0,11400.0,11400.0,1000],["2026-08-10",12300.0,12300.0,11100.0,11100.0,2100],["2026-08-11",12000.0,12000.0,11300.0,11300.0,200],["2026-08-12",12400.0,12400.0,12400.0,12400.0,100],["2026-08-13",12400.0,12400.0,12400.0,12400.0,0],["2026-08-14",12400.0,12400.0,12400.0,12400.0,0],["2026-08-17",11300.0,11400.0,11300.0,11300.0,4100],["2026-08-18",12000.0,12000.0,12000.0,12000.0,100],["2026-08-19",11300.0,11900.0,11300.0,11900.0,600],["2026-08-20",11400.0,11400.0,11300.0,11300.0,3500],["2026-08-21",11400.0,11400.0,11400.0,11400.0,0],["2026-08-24",11400.0,11800.0,10900.0,11800.0,1600],["2026-08-25",11300.0,11300.0,11100.0,11100.0,2100],["2026-08-26",11100.0,11100.0,11100.0,11100.0,1700],["2026-08-27",11900.0,11900.0,11900.0,11900.0,1100],["2026-08-28",11500.0,11500.0,11000.0,11000.0,1600],["2026-09-03",11100.0,11100.0,11100.0,11100.0,0],["2026-09-04",11100.0,11100.0,10900.0,10900.0,3500],["2026-09-07",11600.0,11600.0,11600.0,11600.0,100],["2026-09-08",11600.0,11600.0,11600.0,11600.0,0],["2026-09-09",11600.0,11600.0,11600.0,11600.0,0],["2026-09-10",11600.0,11600.0,11600.0,11600.0,0],["2026-09-11",12100.0,12100.0,12100.0,12100.0,100],["2026-09-14",12100.0,12100.0,12100.0,12100.0,0],["2026-09-15",12900.0,12900.0,12900.0,12900.0,100],["2026-09-16",12000.0,12000.0,11200.0,11200.0,800],["2026-09-17",11600.0,11600.0,11600.0,11600.0,0],["2026-09-18",11000.0,11000.0,11000.0,11000.0,900],["2026-09-21",11000.0,11000.0,11000.0,11000.0,1800],["2026-09-22",11400.0,11400.0,11000.0,11000.0,300],["2026-09-23",11100.0,11100.0,11100.0,11100.0,200],["2026-09-24",10600.0,10600.0,10600.0,10600.0,1000],["2026-09-25",10600.0,11000.0,10600.0,11000.0,1200],["2026-09-28",11100.0,11100.0,11100.0,11100.0,100],["2026-09-29",10300.0,11100.0,10300.0,11100.0,200],["2026-09-30",11100.0,11100.0,11100.0,11100.0,700],["2026-10-01",11000.0,11000.0,10900.0,10900.0,300],["2026-10-02",10900.0,10900.0,10900.0,10900.0,0],["2026-10-05",10900.0,10900.0,10900.0,10900.0,0],["2026-10-06",10900.0,10900.0,10900.0,10900.0,400],["2026-10-07",10900.0,10900.0,10900.0,10900.0,0],["2026-10-08",10900.0,10900.0,10900.0,10900.0,100],["2026-10-09",10900.0,10900.0,10900.0,10900.0,0],["2026-10-12",10900.0,10900.0,10900.0,10900.0,200]]}