{"sym":"SJG","index":false,"bars":[["2018-02-12",9081.77,9081.77,9000.68,9000.68,12100],["2018-02-13",8919.59,8919.59,8919.59,8919.59,4000],["2018-02-21",7703.28,7703.28,7703.28,7703.28,1000],["2018-02-22",6649.15,6649.15,6649.15,6649.15,200],["2018-02-23",5757.19,7541.11,5757.19,7541.11,2000],["2018-02-26",6081.54,6081.54,5838.28,5838.28,6700],["2018-02-27",5838.28,5838.28,5838.28,5838.28,0],["2018-02-28",6486.98,6486.98,6486.98,6486.98,100],["2018-03-01",7297.85,7297.85,7297.85,7297.85,200],["2018-03-02",7297.85,7297.85,7297.85,7297.85,200],["2018-03-05",6892.41,6892.41,6892.41,6892.41,100],["2018-03-06",6892.41,6892.41,6892.41,6892.41,0],["2018-03-07",7865.46,7865.46,6892.41,6892.41,1100],["2018-03-08",6405.89,6486.98,6324.8,6486.98,5500],["2018-03-09",6486.98,6486.98,6486.98,6486.98,500],["2018-03-12",6486.98,6486.98,6486.98,6486.98,3700],["2018-03-13",6486.98,6486.98,6486.98,6486.98,2000],["2018-03-14",6405.89,6486.98,6405.89,6486.98,8000],["2018-03-15",6486.98,6486.98,6486.98,6486.98,900],["2018-03-16",5838.28,5838.28,5838.28,5838.28,100],["2018-03-19",5838.28,5838.28,5838.28,5838.28,0],["2018-03-20",5838.28,5838.28,5838.28,5838.28,0],["2018-03-21",5838.28,5838.28,5838.28,5838.28,0],["2018-03-22",5838.28,5838.28,5838.28,5838.28,0],["2018-03-23",5838.28,5838.28,5838.28,5838.28,0],["2018-03-26",5838.28,5838.28,5838.28,5838.28,0],["2018-03-27",5838.28,5838.28,5838.28,5838.28,0],["2018-03-28",5838.28,5838.28,5676.1,5676.1,2200],["2018-03-29",5757.19,5757.19,5757.19,5757.19,0],["2018-03-30",5757.19,5757.19,5757.19,5757.19,0],["2018-04-02",6081.54,6081.54,6081.54,6081.54,1000],["2018-04-03",5676.1,5676.1,5676.1,5676.1,500],["2018-04-04",5676.1,5676.1,5676.1,5676.1,0],["2018-04-05",5676.1,5676.1,5676.1,5676.1,0],["2018-04-06",5676.1,5676.1,5676.1,5676.1,0],["2018-04-09",5676.1,5676.1,5676.1,5676.1,0],["2018-04-10",5676.1,5676.1,5676.1,5676.1,0],["2018-04-11",6081.54,6081.54,6081.54,6081.54,100],["2018-04-12",6486.98,6486.98,6486.98,6486.98,4700],["2018-04-13",6486.98,6486.98,6486.98,6486.98,0],["2018-04-16",6486.98,6486.98,6486.98,6486.98,0],["2018-04-17",6486.98,6486.98,6486.98,6486.98,0],["2018-04-18",6486.98,6486.98,6486.98,6486.98,0],["2018-04-19",6486.98,6486.98,6486.98,6486.98,0],["2018-04-20",6486.98,6486.98,6486.98,6486.98,0],["2018-04-23",6486.98,6486.98,6486.98,6486.98,0],["2018-04-24",6486.98,6486.98,6486.98,6486.98,0],["2018-04-26",6486.98,6486.98,6486.98,6486.98,0],["2018-04-27",5513.93,5513.93,5513.93,5513.93,300],["2018-05-02",4865.23,4865.23,4865.23,4865.23,200],["2018-05-03",4621.97,4621.97,4621.97,4621.97,300],["2018-05-04",4621.97,4621.97,4621.97,4621.97,0],["2018-05-07",4865.23,4865.23,4865.23,4865.23,100],["2018-05-08",4865.23,4865.23,4865.23,4865.23,200],["2018-05-09",4459.8,4459.8,4459.8,4459.8,200],["2018-05-10",4459.8,4459.8,4459.8,4459.8,0],["2018-05-11",4540.88,4540.88,4540.88,4540.88,100],["2018-05-14",4540.88,4540.88,4540.88,4540.88,0],["2018-05-15",4540.88,4540.88,4540.88,4540.88,0],["2018-05-16",4540.88,4540.88,4540.88,4540.88,0],["2018-05-17",4540.88,4540.88,4540.88,4540.88,0],["2018-05-18",4540.88,4540.88,4540.88,4540.88,0],["2018-05-21",5189.58,5189.58,5189.58,5189.58,100],["2018-05-22",5919.37,5919.37,4459.8,4459.8,1000],["2018-05-23",5270.67,5270.67,5270.67,5270.67,100],["2018-05-24",6000.45,6000.45,6000.45,6000.45,100],["2018-05-25",6892.41,6892.41,6811.32,6811.32,600],["2018-05-28",7784.37,7784.37,7784.37,7784.37,100],["2018-05-29",8919.59,8919.59,6649.15,6649.15,200],["2018-05-30",7784.37,7784.37,7784.37,7784.37,0],["2018-05-31",7784.37,7784.37,7784.37,7784.37,0],["2018-06-01",8514.16,8514.16,6649.15,6973.5,300],["2018-06-04",7378.94,7378.94,7378.94,7378.94,0],["2018-06-05",7378.94,7378.94,7378.94,7378.94,0],["2018-06-06",7378.94,7378.94,7378.94,7378.94,0],["2018-06-07",7378.94,7378.94,7378.94,7378.94,0],["2018-06-08",7378.94,7378.94,7378.94,7378.94,0],["2018-06-11",7378.94,7378.94,7378.94,7378.94,0],["2018-06-12",7378.94,7378.94,7378.94,7378.94,0],["2018-06-13",7378.94,7378.94,7378.94,7378.94,0],["2018-06-14",7378.94,7378.94,7378.94,7378.94,0],["2018-06-15",7378.94,7378.94,7378.94,7378.94,0],["2018-06-18",7378.94,7378.94,7378.94,7378.94,0],["2018-06-19",7378.94,7378.94,7378.94,7378.94,0],["2018-06-20",7378.94,7378.94,7378.94,7378.94,0],["2018-06-21",7378.94,7378.94,7378.94,7378.94,0],["2018-06-22",7378.94,7378.94,7378.94,7378.94,0],["2018-06-25",7378.94,7378.94,7378.94,7378.94,0],["2018-06-26",7378.94,7378.94,7378.94,7378.94,0],["2018-06-27",7378.94,7378.94,7378.94,7378.94,0],["2018-06-28",7378.94,7378.94,7378.94,7378.94,0],["2018-06-29",7378.94,7378.94,7378.94,7378.94,0],["2018-07-02",7378.94,7378.94,7378.94,7378.94,0],["2018-07-03",7378.94,7378.94,7378.94,7378.94,0],["2018-07-04",7378.94,7378.94,7378.94,7378.94,0],["2018-07-05",7378.94,7378.94,7378.94,7378.94,0],["2018-07-06",7378.94,7378.94,7378.94,7378.94,0],["2018-07-09",7378.94,7378.94,7378.94,7378.94,0],["2018-07-10",7378.94,7378.94,7378.94,7378.94,0],["2018-07-11",7378.94,7378.94,7378.94,7378.94,0],["2018-07-12",7378.94,7378.94,7378.94,7378.94,0],["2018-07-13",4459.8,7297.85,4459.8,7297.85,200],["2018-07-16",5108.49,5108.49,5108.49,5108.49,100],["2018-07-17",5027.41,5027.41,4865.23,4865.23,1000],["2018-07-18",4946.32,4946.32,4946.32,4946.32,0],["2018-07-19",4946.32,4946.32,4946.32,4946.32,0],["2018-07-20",4946.32,4946.32,4946.32,4946.32,0],["2018-07-23",4946.32,4946.32,4946.32,4946.32,0],["2018-07-24",4946.32,4946.32,4946.32,4946.32,0],["2018-07-25",4216.53,4216.53,4216.53,4216.53,600],["2018-07-26",4216.53,4216.53,4216.53,4216.53,0],["2018-07-27",4216.53,4216.53,4216.53,4216.53,0],["2018-07-30",3811.1,3892.19,3811.1,3811.1,1100],["2018-07-31",3811.1,3811.1,3811.1,3811.1,0],["2018-08-01",4378.71,4378.71,3486.75,4378.71,400],["2018-08-02",4135.45,4135.45,4135.45,4135.45,0],["2018-08-03",4703.06,4703.06,4703.06,4703.06,100],["2018-08-06",5270.67,5270.67,5270.67,5270.67,100],["2018-08-07",5270.67,5270.67,5270.67,5270.67,0],["2018-08-08",4621.97,4621.97,4621.97,4621.97,100],["2018-08-09",4621.97,4621.97,4621.97,4621.97,0],["2018-08-10",4621.97,4621.97,4621.97,4621.97,0],["2018-08-13",4459.8,4459.8,4054.36,4054.36,200],["2018-08-14",4297.62,4297.62,4297.62,4297.62,0],["2018-08-15",4135.45,4135.45,4135.45,4135.45,100],["2018-08-16",4135.45,4135.45,4135.45,4135.45,300],["2018-08-17",4135.45,4135.45,4135.45,4135.45,0],["2018-08-20",4135.45,4135.45,4135.45,4135.45,0],["2018-08-21",4135.45,4135.45,4135.45,4135.45,300],["2018-08-22",4054.36,4054.36,4054.36,4054.36,100],["2018-08-23",4054.36,4054.36,4054.36,4054.36,0],["2018-08-24",3567.84,3567.84,3567.84,3567.84,100],["2018-08-27",3243.49,3243.49,3243.49,3243.49,100],["2018-08-28",3730.01,3730.01,3730.01,3730.01,100],["2018-08-29",3730.01,3730.01,3730.01,3730.01,0],["2018-08-30",3730.01,3730.01,3730.01,3730.01,0],["2018-08-31",3730.01,3730.01,3730.01,3730.01,0],["2018-09-04",3648.92,3648.92,3648.92,3648.92,100],["2018-09-05",3648.92,3648.92,3648.92,3648.92,0],["2018-09-06",3648.92,3648.92,3648.92,3648.92,0],["2018-09-07",3648.92,3648.92,3648.92,3648.92,0],["2018-09-10",3648.92,3648.92,3648.92,3648.92,0],["2018-09-11",3648.92,3648.92,3648.92,3648.92,100],["2018-09-12",3648.92,3648.92,3648.92,3648.92,0],["2018-09-13",3648.92,3648.92,3648.92,3648.92,0],["2018-09-14",3648.92,3648.92,3648.92,3648.92,0],["2018-09-17",4135.45,4135.45,4135.45,4135.45,100],["2018-09-18",4135.45,4135.45,4135.45,4135.45,0],["2018-09-19",4703.06,4703.06,4703.06,4703.06,200],["2018-09-20",4703.06,4703.06,4703.06,4703.06,0],["2018-09-21",4703.06,4703.06,4703.06,4703.06,0],["2018-09-24",5270.67,5270.67,5270.67,5270.67,200],["2018-09-25",6000.45,6000.45,6000.45,6000.45,100],["2018-09-26",6000.45,6000.45,6000.45,6000.45,0],["2018-09-27",6000.45,6000.45,6000.45,6000.45,0],["2018-09-28",6000.45,6000.45,6000.45,6000.45,0],["2018-10-01",6000.45,6000.45,6000.45,6000.45,0],["2018-10-02",6892.41,6892.41,6892.41,6892.41,100],["2018-10-03",6892.41,6892.41,6892.41,6892.41,100],["2018-10-04",6892.41,6892.41,6892.41,6892.41,0],["2018-10-05",6892.41,6892.41,6892.41,6892.41,0],["2018-10-08",6892.41,6892.41,6892.41,6892.41,0],["2018-10-09",6892.41,6892.41,6892.41,6892.41,0],["2018-10-10",6892.41,6892.41,6892.41,6892.41,0],["2018-10-11",6892.41,6892.41,6892.41,6892.41,0],["2018-10-12",6892.41,6892.41,6892.41,6892.41,0],["2018-10-15",6892.41,6892.41,6892.41,6892.41,0],["2018-10-16",6892.41,6892.41,6892.41,6892.41,0],["2018-10-17",6892.41,6892.41,6892.41,6892.41,0],["2018-10-18",6892.41,6892.41,6892.41,6892.41,0],["2018-10-19",5919.37,5919.37,5919.37,5919.37,100],["2018-10-22",5919.37,5919.37,5919.37,5919.37,0],["2018-10-23",5919.37,5919.37,5919.37,5919.37,0],["2018-10-24",5919.37,5919.37,5919.37,5919.37,0],["2018-10-25",5919.37,5919.37,5919.37,5919.37,0],["2018-10-26",5919.37,5919.37,5919.37,5919.37,0],["2018-10-29",5919.37,5919.37,5919.37,5919.37,0],["2018-10-30",5919.37,5919.37,5919.37,5919.37,0],["2018-10-31",5919.37,5919.37,5919.37,5919.37,0],["2018-11-01",5919.37,5919.37,5919.37,5919.37,0],["2018-11-02",5919.37,5919.37,5919.37,5919.37,0],["2018-11-05",5919.37,5919.37,5919.37,5919.37,0],["2018-11-06",5919.37,5919.37,5919.37,5919.37,0],["2018-11-07",5919.37,5919.37,5919.37,5919.37,0],["2018-11-08",5919.37,5919.37,5919.37,5919.37,0],["2018-11-09",5919.37,5919.37,5919.37,5919.37,0],["2018-11-12",5919.37,5919.37,5919.37,5919.37,0],["2018-11-13",5919.37,5919.37,5919.37,5919.37,0],["2018-11-14",5919.37,5919.37,5919.37,5919.37,0],["2018-11-15",5919.37,5919.37,5919.37,5919.37,0],["2018-11-16",5919.37,5919.37,5919.37,5919.37,0],["2018-11-19",5919.37,5919.37,5919.37,5919.37,0],["2018-11-20",5919.37,5919.37,5919.37,5919.37,0],["2018-11-21",5919.37,5919.37,5919.37,5919.37,100],["2018-11-22",5919.37,5919.37,5919.37,5919.37,0],["2018-11-23",5919.37,5919.37,5919.37,5919.37,0],["2018-11-26",5919.37,5919.37,5919.37,5919.37,0],["2018-11-27",5919.37,5919.37,5919.37,5919.37,0],["2018-11-28",5919.37,5919.37,5919.37,5919.37,0],["2018-11-29",5919.37,5919.37,5919.37,5919.37,0],["2018-11-30",5919.37,5919.37,5919.37,5919.37,0],["2018-12-03",5919.37,5919.37,5919.37,5919.37,0],["2018-12-04",5919.37,5919.37,5919.37,5919.37,0],["2018-12-05",5919.37,5919.37,5919.37,5919.37,300],["2018-12-06",5919.37,5919.37,5919.37,5919.37,0],["2018-12-07",5919.37,5919.37,5919.37,5919.37,0],["2018-12-10",5919.37,5919.37,5919.37,5919.37,0],["2018-12-11",5919.37,5919.37,5919.37,5919.37,0],["2018-12-12",5919.37,5919.37,5919.37,5919.37,0],["2018-12-13",5919.37,5919.37,5919.37,5919.37,0],["2018-12-14",5919.37,5919.37,5919.37,5919.37,0],["2018-12-17",5919.37,5919.37,5919.37,5919.37,0],["2018-12-18",5919.37,5919.37,5919.37,5919.37,0],["2018-12-19",5919.37,5919.37,5919.37,5919.37,0],["2018-12-20",5919.37,5919.37,5919.37,5919.37,0],["2018-12-21",5919.37,5919.37,5919.37,5919.37,0],["2018-12-24",5919.37,5919.37,5919.37,5919.37,0],["2018-12-25",5919.37,5919.37,5919.37,5919.37,0],["2018-12-26",5919.37,5919.37,5919.37,5919.37,0],["2018-12-27",5919.37,5919.37,5919.37,5919.37,0],["2018-12-28",5919.37,5919.37,5919.37,5919.37,0],["2019-01-02",6486.98,6486.98,6486.98,6486.98,100],["2019-01-03",6486.98,6486.98,6486.98,6486.98,0],["2019-01-04",6486.98,6486.98,6486.98,6486.98,0],["2019-01-07",6486.98,6486.98,6486.98,6486.98,0],["2019-01-08",6486.98,6486.98,6486.98,6486.98,0],["2019-01-09",6486.98,6486.98,6486.98,6486.98,0],["2019-01-10",5838.28,5838.28,5838.28,5838.28,500],["2019-01-11",5838.28,5838.28,5838.28,5838.28,0],["2019-01-14",5838.28,5838.28,5838.28,5838.28,0],["2019-01-15",5838.28,5838.28,5838.28,5838.28,0],["2019-01-16",5108.49,5108.49,5027.41,5027.41,1000],["2019-01-17",5108.49,5108.49,5108.49,5108.49,0],["2019-01-18",5108.49,5108.49,5108.49,5108.49,0],["2019-01-21",5108.49,5108.49,5108.49,5108.49,0],["2019-01-22",5108.49,5108.49,5108.49,5108.49,0],["2019-01-23",5108.49,5108.49,5108.49,5108.49,0],["2019-01-24",5108.49,5108.49,5108.49,5108.49,0],["2019-01-25",5108.49,5108.49,5108.49,5108.49,0],["2019-01-28",5108.49,5108.49,5108.49,5108.49,0],["2019-01-29",5108.49,5108.49,5108.49,5108.49,0],["2019-01-30",5108.49,5108.49,5108.49,5108.49,0],["2019-01-31",5108.49,5108.49,5108.49,5108.49,0],["2019-02-01",5108.49,5108.49,5108.49,5108.49,0],["2019-02-11",5108.49,5108.49,5108.49,5108.49,0],["2019-02-12",5108.49,5108.49,5108.49,5108.49,0],["2019-02-13",4459.8,4459.8,4459.8,4459.8,500],["2019-02-14",4459.8,4459.8,4459.8,4459.8,0],["2019-02-15",4459.8,4459.8,4459.8,4459.8,0],["2019-02-18",3892.19,3892.19,3892.19,3892.19,400],["2019-02-19",3892.19,3892.19,3892.19,3892.19,0],["2019-02-20",3892.19,3892.19,3892.19,3892.19,0],["2019-02-21",3324.58,3324.58,3324.58,3324.58,500],["2019-02-22",3811.1,3811.1,3811.1,3811.1,100],["2019-02-25",3811.1,3811.1,3811.1,3811.1,0],["2019-02-26",4378.71,4378.71,4378.71,4378.71,100],["2019-02-27",4378.71,4378.71,4378.71,4378.71,0],["2019-02-28",5027.41,5027.41,5027.41,5027.41,2000],["2019-03-01",5027.41,5027.41,5027.41,5027.41,0],["2019-03-04",5027.41,5027.41,5027.41,5027.41,0],["2019-03-05",4297.62,4297.62,4297.62,4297.62,3400],["2019-03-06",4297.62,4297.62,4297.62,4297.62,0],["2019-03-07",4297.62,4297.62,4297.62,4297.62,0],["2019-03-08",4297.62,4297.62,4297.62,4297.62,0],["2019-03-11",4297.62,4297.62,4297.62,4297.62,0],["2019-03-12",4297.62,4297.62,4297.62,4297.62,0],["2019-03-13",4297.62,4297.62,4297.62,4297.62,0],["2019-03-14",4297.62,4297.62,4297.62,4297.62,0],["2019-03-15",4297.62,4297.62,4297.62,4297.62,0],["2019-03-18",4297.62,4297.62,4297.62,4297.62,500],["2019-03-19",4297.62,4297.62,4297.62,4297.62,0],["2019-03-20",4297.62,4297.62,4297.62,4297.62,0],["2019-03-21",4297.62,4297.62,4297.62,4297.62,0],["2019-03-22",4297.62,4297.62,4297.62,4297.62,0],["2019-03-25",4297.62,4297.62,4297.62,4297.62,0],["2019-03-26",4297.62,4297.62,4297.62,4297.62,0],["2019-03-27",4297.62,4297.62,4297.62,4297.62,0],["2019-03-28",4297.62,4297.62,4297.62,4297.62,0],["2019-03-29",4297.62,4297.62,4297.62,4297.62,0],["2019-04-01",4297.62,4297.62,4297.62,4297.62,0],["2019-04-02",4865.23,4865.23,4865.23,4865.23,100],["2019-04-03",4865.23,4865.23,4865.23,4865.23,0],["2019-04-04",4865.23,4865.23,4865.23,4865.23,0],["2019-04-05",4865.23,4865.23,4865.23,4865.23,0],["2019-04-08",4865.23,4865.23,4865.23,4865.23,0],["2019-04-09",4865.23,4865.23,4865.23,4865.23,0],["2019-04-10",4865.23,4865.23,4865.23,4865.23,0],["2019-04-11",4865.23,4865.23,4865.23,4865.23,0],["2019-04-12",4865.23,4865.23,4865.23,4865.23,0],["2019-04-16",4865.23,4865.23,4865.23,4865.23,0],["2019-04-17",4865.23,4865.23,4865.23,4865.23,0],["2019-04-18",4865.23,4865.23,4865.23,4865.23,0],["2019-04-19",4865.23,4865.23,4865.23,4865.23,0],["2019-04-22",4865.23,4865.23,4865.23,4865.23,0],["2019-04-23",4865.23,4865.23,4865.23,4865.23,0],["2019-04-24",4865.23,4865.23,4865.23,4865.23,0],["2019-04-25",4135.45,4135.45,4135.45,4135.45,200],["2019-04-26",3648.92,3648.92,3648.92,3648.92,600],["2019-05-02",3648.92,3648.92,3648.92,3648.92,0],["2019-05-03",4135.45,4135.45,4135.45,4135.45,100],["2019-05-06",4135.45,4135.45,4135.45,4135.45,0],["2019-05-07",4135.45,4135.45,4135.45,4135.45,0],["2019-05-08",4135.45,4135.45,4135.45,4135.45,0],["2019-05-09",4621.97,4621.97,4621.97,4621.97,100],["2019-05-10",4621.97,4621.97,4621.97,4621.97,0],["2019-05-13",4621.97,4621.97,4621.97,4621.97,0],["2019-05-14",4621.97,4621.97,4621.97,4621.97,0],["2019-05-15",4621.97,4621.97,4621.97,4621.97,0],["2019-05-16",4621.97,4621.97,4621.97,4621.97,0],["2019-05-17",4621.97,4621.97,4621.97,4621.97,0],["2019-05-20",4621.97,4621.97,4621.97,4621.97,0],["2019-05-21",5189.58,5189.58,5189.58,5189.58,300],["2019-05-22",5189.58,5189.58,5189.58,5189.58,0],["2019-05-23",5189.58,5189.58,5189.58,5189.58,0],["2019-05-24",5189.58,5189.58,5189.58,5189.58,0],["2019-05-27",5189.58,5189.58,5189.58,5189.58,0],["2019-05-28",5189.58,5189.58,5189.58,5189.58,0],["2019-05-29",5189.58,5189.58,5189.58,5189.58,0],["2019-05-30",5189.58,5189.58,5189.58,5189.58,0],["2019-05-31",5189.58,5189.58,5189.58,5189.58,0],["2019-06-03",5189.58,5189.58,5189.58,5189.58,0],["2019-06-04",5189.58,5189.58,5189.58,5189.58,0],["2019-06-05",5189.58,5189.58,5189.58,5189.58,0],["2019-06-06",5189.58,5189.58,5189.58,5189.58,0],["2019-06-07",5189.58,5189.58,5189.58,5189.58,0],["2019-06-10",5189.58,5189.58,5189.58,5189.58,0],["2019-06-11",5189.58,5189.58,5189.58,5189.58,0],["2019-06-12",5189.58,5189.58,5189.58,5189.58,0],["2019-06-13",5189.58,5189.58,5189.58,5189.58,0],["2019-06-14",5189.58,5189.58,5189.58,5189.58,0],["2019-06-17",5189.58,5189.58,5189.58,5189.58,0],["2019-06-18",5189.58,5189.58,5189.58,5189.58,0],["2019-06-19",5189.58,5189.58,5189.58,5189.58,0],["2019-06-20",5189.58,5189.58,5189.58,5189.58,0],["2019-06-21",5189.58,5189.58,5189.58,5189.58,0],["2019-06-24",5189.58,5189.58,5189.58,5189.58,0],["2019-06-25",5189.58,5189.58,5189.58,5189.58,0],["2019-06-26",4459.8,4459.8,4459.8,4459.8,25000],["2019-06-27",4459.8,4459.8,4459.8,4459.8,0],["2019-06-28",4459.8,4459.8,4459.8,4459.8,0],["2019-07-01",4459.8,4459.8,4459.8,4459.8,0],["2019-07-02",4459.8,4459.8,4459.8,4459.8,0],["2019-07-03",4459.8,4459.8,4459.8,4459.8,0],["2019-07-04",4459.8,4459.8,4459.8,4459.8,0],["2019-07-05",4054.36,4054.36,4054.36,4054.36,25000],["2019-07-08",4054.36,4054.36,4054.36,4054.36,0],["2019-07-09",4540.88,4540.88,4540.88,4540.88,100],["2019-07-10",5189.58,5189.58,5189.58,5189.58,100],["2019-07-11",5189.58,5189.58,5189.58,5189.58,0],["2019-07-12",5919.37,5919.37,5919.37,5919.37,600],["2019-07-15",5919.37,5919.37,5919.37,5919.37,0],["2019-07-16",5919.37,5919.37,5919.37,5919.37,0],["2019-07-17",5919.37,5919.37,5919.37,5919.37,0],["2019-07-18",5919.37,5919.37,5919.37,5919.37,0],["2019-07-19",5919.37,5919.37,5919.37,5919.37,0],["2019-07-22",5919.37,5919.37,5919.37,5919.37,0],["2019-07-23",5919.37,5919.37,5919.37,5919.37,0],["2019-07-24",5919.37,5919.37,5919.37,5919.37,0],["2019-07-25",5919.37,5919.37,5919.37,5919.37,0],["2019-07-26",5919.37,5919.37,5919.37,5919.37,0],["2019-07-29",6730.24,6730.24,6730.24,6730.24,100],["2019-07-30",6730.24,6730.24,6730.24,6730.24,0],["2019-07-31",6730.24,6730.24,6730.24,6730.24,0],["2019-08-01",6730.24,6730.24,6730.24,6730.24,0],["2019-08-02",6730.24,6730.24,6730.24,6730.24,0],["2019-08-05",6730.24,6730.24,6730.24,6730.24,0],["2019-08-06",6730.24,6730.24,6730.24,6730.24,0],["2019-08-07",6730.24,6730.24,6730.24,6730.24,0],["2019-08-08",6730.24,6730.24,6730.24,6730.24,0],["2019-08-09",5757.19,5757.19,5757.19,5757.19,200],["2019-08-12",5757.19,5757.19,5757.19,5757.19,0],["2019-08-13",4946.32,4946.32,4946.32,4946.32,100],["2019-08-14",4216.53,4216.53,4216.53,4216.53,100],["2019-08-15",3811.1,3811.1,3811.1,3811.1,100],["2019-08-16",3243.49,4378.71,3243.49,4054.36,50300],["2019-08-19",4054.36,4054.36,4054.36,4054.36,0],["2019-08-20",3486.75,3486.75,3486.75,3486.75,100],["2019-08-21",3486.75,3486.75,3486.75,3486.75,0],["2019-08-22",3000.23,3000.23,3000.23,3000.23,100],["2019-08-23",2594.79,3405.66,2594.79,3405.66,200],["2019-08-26",3405.66,3405.66,3405.66,3405.66,100],["2019-08-27",3405.66,3405.66,3405.66,3405.66,0],["2019-08-28",3405.66,3405.66,3405.66,3405.66,0],["2019-08-29",3405.66,3405.66,3405.66,3405.66,0],["2019-08-30",3405.66,3405.66,3405.66,3405.66,0],["2019-09-03",3405.66,3405.66,3405.66,3405.66,0],["2019-09-04",3405.66,3405.66,3405.66,3405.66,0],["2019-09-05",3892.19,3892.19,3892.19,3892.19,100],["2019-09-06",3892.19,3892.19,3892.19,3892.19,2200],["2019-09-09",3892.19,3892.19,3892.19,3892.19,0],["2019-09-10",3892.19,3892.19,3892.19,3892.19,0],["2019-09-11",4459.8,4459.8,4459.8,4459.8,100],["2019-09-12",4459.8,4459.8,4459.8,4459.8,0],["2019-09-13",4459.8,4459.8,4459.8,4459.8,0],["2019-09-16",4459.8,4459.8,4459.8,4459.8,0],["2019-09-17",4459.8,4459.8,4459.8,4459.8,0],["2019-09-18",4459.8,4459.8,4459.8,4459.8,0],["2019-09-19",4459.8,4459.8,4459.8,4459.8,0],["2019-09-20",4459.8,4459.8,4459.8,4459.8,0],["2019-09-23",4459.8,4459.8,4459.8,4459.8,0],["2019-09-24",4459.8,4459.8,4459.8,4459.8,0],["2019-09-25",4459.8,4459.8,4459.8,4459.8,0],["2019-09-26",5027.41,5027.41,5027.41,5027.41,100],["2019-09-27",4297.62,4297.62,4297.62,4297.62,100],["2019-09-30",4297.62,4297.62,4297.62,4297.62,0],["2019-10-01",4297.62,4297.62,4297.62,4297.62,0],["2019-10-02",4297.62,4297.62,4297.62,4297.62,0],["2019-10-03",4297.62,4297.62,4297.62,4297.62,0],["2019-10-04",4297.62,4297.62,4297.62,4297.62,0],["2019-10-07",4297.62,4297.62,4297.62,4297.62,0],["2019-10-08",4054.36,4054.36,4054.36,4054.36,100],["2019-10-09",4054.36,4054.36,4054.36,4054.36,0],["2019-10-10",4054.36,4054.36,4054.36,4054.36,0],["2019-10-11",4054.36,4054.36,4054.36,4054.36,0],["2019-10-14",4054.36,4054.36,4054.36,4054.36,0],["2019-10-15",4054.36,4054.36,4054.36,4054.36,0],["2019-10-16",4054.36,4054.36,4054.36,4054.36,0],["2019-10-17",4054.36,4054.36,4054.36,4054.36,0],["2019-10-18",4054.36,4054.36,4054.36,4054.36,0],["2019-10-21",4054.36,4054.36,4054.36,4054.36,0],["2019-10-22",4054.36,4054.36,4054.36,4054.36,0],["2019-10-23",4054.36,4054.36,4054.36,4054.36,0],["2019-10-24",4054.36,4054.36,4054.36,4054.36,0],["2019-10-25",4054.36,4054.36,4054.36,4054.36,0],["2019-10-28",4540.88,4621.97,4540.88,4621.97,500],["2019-10-29",4621.97,4621.97,4621.97,4621.97,0],["2019-10-30",4621.97,4621.97,4621.97,4621.97,0],["2019-10-31",4621.97,4621.97,4621.97,4621.97,0],["2019-11-01",4621.97,4621.97,4621.97,4621.97,0],["2019-11-04",4621.97,4621.97,4621.97,4621.97,0],["2019-11-05",4621.97,4621.97,4621.97,4621.97,0],["2019-11-06",4621.97,4621.97,4621.97,4621.97,0],["2019-11-07",4621.97,4621.97,4621.97,4621.97,0],["2019-11-08",4621.97,4621.97,4621.97,4621.97,0],["2019-11-11",4621.97,4621.97,4621.97,4621.97,0],["2019-11-12",4621.97,4621.97,4621.97,4621.97,0],["2019-11-13",5189.58,5189.58,5189.58,5189.58,600],["2019-11-14",5676.1,5676.1,5676.1,5676.1,100],["2019-11-15",5676.1,5676.1,5676.1,5676.1,0],["2019-11-18",5676.1,5676.1,5676.1,5676.1,0],["2019-11-19",5676.1,5676.1,5676.1,5676.1,0],["2019-11-20",5676.1,5676.1,5676.1,5676.1,0],["2019-11-21",5676.1,5676.1,5676.1,5676.1,0],["2019-11-22",4865.23,4865.23,4865.23,4865.23,100],["2019-11-25",4135.45,4135.45,4135.45,4135.45,100],["2019-11-26",4703.06,4703.06,4703.06,4703.06,2100],["2019-11-27",4703.06,4703.06,4703.06,4703.06,0],["2019-11-28",4703.06,4703.06,4703.06,4703.06,0],["2019-11-29",4703.06,4703.06,4703.06,4703.06,0],["2019-12-02",4703.06,4703.06,4703.06,4703.06,0],["2019-12-03",4703.06,4703.06,4703.06,4703.06,0],["2019-12-04",4703.06,4703.06,4703.06,4703.06,0],["2019-12-05",4703.06,4703.06,4703.06,4703.06,0],["2019-12-06",4703.06,4703.06,4703.06,4703.06,0],["2019-12-09",4703.06,4703.06,4703.06,4703.06,0],["2019-12-10",4703.06,4703.06,4703.06,4703.06,0],["2019-12-11",4703.06,4703.06,4703.06,4703.06,0],["2019-12-12",4703.06,4703.06,4703.06,4703.06,0],["2019-12-13",4703.06,4703.06,4703.06,4703.06,0],["2019-12-16",4703.06,4703.06,4703.06,4703.06,0],["2019-12-17",4703.06,4703.06,4703.06,4703.06,0],["2019-12-18",4703.06,4703.06,4703.06,4703.06,0],["2019-12-19",4703.06,4703.06,4703.06,4703.06,0],["2019-12-20",4703.06,4703.06,4703.06,4703.06,0],["2019-12-23",4703.06,4703.06,4703.06,4703.06,0],["2019-12-24",4703.06,4703.06,4703.06,4703.06,0],["2019-12-25",4703.06,4703.06,4703.06,4703.06,0],["2019-12-26",4703.06,4703.06,4703.06,4703.06,0],["2019-12-27",4703.06,4703.06,4703.06,4703.06,0],["2019-12-30",4703.06,4703.06,4703.06,4703.06,0],["2019-12-31",4703.06,4703.06,4703.06,4703.06,0],["2020-01-02",4703.06,4703.06,4703.06,4703.06,0],["2020-01-03",4703.06,4703.06,4703.06,4703.06,0],["2020-01-06",4703.06,4703.06,4703.06,4703.06,0],["2020-01-07",4703.06,4703.06,4703.06,4703.06,0],["2020-01-08",4703.06,4703.06,4703.06,4703.06,0],["2020-01-09",4703.06,4703.06,4703.06,4703.06,0],["2020-01-10",4703.06,4703.06,4703.06,4703.06,0],["2020-01-13",4703.06,4703.06,4703.06,4703.06,0],["2020-01-14",4703.06,4703.06,4703.06,4703.06,0],["2020-01-15",4703.06,4703.06,4703.06,4703.06,0],["2020-01-16",4703.06,4703.06,4703.06,4703.06,0],["2020-01-17",4703.06,4703.06,4703.06,4703.06,0],["2020-01-20",4703.06,4703.06,4703.06,4703.06,0],["2020-01-21",4703.06,4703.06,4703.06,4703.06,0],["2020-01-22",4703.06,4703.06,4703.06,4703.06,0],["2020-01-30",4703.06,4703.06,4703.06,4703.06,0],["2020-01-31",4703.06,4703.06,4703.06,4703.06,0],["2020-02-03",4703.06,4703.06,4703.06,4703.06,0],["2020-02-04",4703.06,4703.06,4703.06,4703.06,0],["2020-02-05",4703.06,4703.06,4703.06,4703.06,0],["2020-02-06",4703.06,4703.06,4703.06,4703.06,0],["2020-02-07",4703.06,4703.06,4703.06,4703.06,0],["2020-02-10",4703.06,4703.06,4703.06,4703.06,0],["2020-02-11",4703.06,4703.06,4703.06,4703.06,0],["2020-02-12",4703.06,4703.06,4703.06,4703.06,0],["2020-02-13",4703.06,4703.06,4703.06,4703.06,0],["2020-02-14",4703.06,4703.06,4703.06,4703.06,0],["2020-02-17",4703.06,4703.06,4703.06,4703.06,0],["2020-02-18",4703.06,4703.06,4703.06,4703.06,0],["2020-02-19",4703.06,4703.06,4703.06,4703.06,0],["2020-02-20",4703.06,4703.06,4703.06,4703.06,0],["2020-02-21",4703.06,4703.06,4703.06,4703.06,0],["2020-02-24",4703.06,4703.06,4703.06,4703.06,0],["2020-02-25",4703.06,4703.06,4703.06,4703.06,0],["2020-02-26",4703.06,4703.06,4703.06,4703.06,0],["2020-02-27",4703.06,4703.06,4703.06,4703.06,0],["2020-02-28",4703.06,4703.06,4703.06,4703.06,0],["2020-03-02",4703.06,4703.06,4703.06,4703.06,0],["2020-03-03",4703.06,4703.06,4703.06,4703.06,0],["2020-03-04",4703.06,4703.06,4703.06,4703.06,0],["2020-03-05",4703.06,4703.06,4703.06,4703.06,0],["2020-03-06",4703.06,4703.06,4703.06,4703.06,0],["2020-03-09",4703.06,4703.06,4703.06,4703.06,0],["2020-03-10",4703.06,4703.06,4703.06,4703.06,0],["2020-03-11",4703.06,4703.06,4703.06,4703.06,0],["2020-03-12",4703.06,4703.06,4703.06,4703.06,0],["2020-03-13",4703.06,4703.06,4703.06,4703.06,0],["2020-03-16",4703.06,4703.06,4703.06,4703.06,0],["2020-03-17",4703.06,4703.06,4703.06,4703.06,0],["2020-03-18",4703.06,4703.06,4703.06,4703.06,0],["2020-03-19",4703.06,4703.06,4703.06,4703.06,0],["2020-03-20",4703.06,4703.06,4703.06,4703.06,0],["2020-03-23",4703.06,4703.06,4703.06,4703.06,0],["2020-03-24",4703.06,4703.06,4703.06,4703.06,0],["2020-03-25",4703.06,4703.06,4703.06,4703.06,0],["2020-03-26",4703.06,4703.06,4703.06,4703.06,0],["2020-03-27",4703.06,4703.06,4703.06,4703.06,0],["2020-03-30",4703.06,4703.06,4703.06,4703.06,0],["2020-03-31",4703.06,4703.06,4703.06,4703.06,0],["2020-04-01",4703.06,4703.06,4703.06,4703.06,0],["2020-04-03",4703.06,4703.06,4703.06,4703.06,0],["2020-04-06",4703.06,4703.06,4703.06,4703.06,0],["2020-04-07",4703.06,4703.06,4703.06,4703.06,0],["2020-04-08",4703.06,4703.06,4703.06,4703.06,0],["2020-04-09",4703.06,4703.06,4703.06,4703.06,0],["2020-04-10",4703.06,4703.06,4703.06,4703.06,0],["2020-04-13",4703.06,4703.06,4703.06,4703.06,0],["2020-04-14",4703.06,4703.06,4703.06,4703.06,200],["2020-04-15",4703.06,4703.06,4703.06,4703.06,0],["2020-04-16",4703.06,4703.06,4703.06,4703.06,0],["2020-04-17",4865.23,4865.23,4703.06,4703.06,2000],["2020-04-20",4784.14,4784.14,4784.14,4784.14,0],["2020-04-21",4784.14,4784.14,4784.14,4784.14,0],["2020-04-22",4784.14,4784.14,4784.14,4784.14,0],["2020-04-23",4784.14,4784.14,4784.14,4784.14,0],["2020-04-24",4784.14,4784.14,4784.14,4784.14,0],["2020-04-27",4784.14,4784.14,4784.14,4784.14,0],["2020-04-28",4784.14,4784.14,4784.14,4784.14,0],["2020-04-29",4784.14,4784.14,4784.14,4784.14,0],["2020-05-04",4784.14,4784.14,4784.14,4784.14,0],["2020-05-05",4784.14,4784.14,4784.14,4784.14,0],["2020-05-06",4784.14,4784.14,4784.14,4784.14,0],["2020-05-07",4784.14,4784.14,4784.14,4784.14,0],["2020-05-08",4784.14,4784.14,4784.14,4784.14,0],["2020-05-11",4784.14,4784.14,4784.14,4784.14,0],["2020-05-12",4784.14,4784.14,4784.14,4784.14,0],["2020-05-13",5432.84,5432.84,4135.45,4135.45,2000],["2020-05-14",4135.45,4135.45,4135.45,4135.45,1600],["2020-05-15",4135.45,4135.45,4135.45,4135.45,0],["2020-05-18",4135.45,4135.45,4135.45,4135.45,0],["2020-05-19",4135.45,4135.45,4135.45,4135.45,0],["2020-05-20",4135.45,4135.45,4135.45,4135.45,0],["2020-05-21",4135.45,4135.45,4135.45,4135.45,0],["2020-05-22",4135.45,4135.45,4135.45,4135.45,0],["2020-05-25",4135.45,4135.45,4135.45,4135.45,0],["2020-05-26",4135.45,4135.45,4135.45,4135.45,0],["2020-05-27",4135.45,4135.45,4135.45,4135.45,0],["2020-05-28",4135.45,4135.45,4135.45,4135.45,0],["2020-05-29",4135.45,4135.45,4135.45,4135.45,0],["2020-06-01",4135.45,4135.45,4135.45,4135.45,0],["2020-06-02",4459.8,4459.8,4459.8,4459.8,500],["2020-06-03",3811.1,3811.1,3811.1,3811.1,1000],["2020-06-04",3811.1,3811.1,3811.1,3811.1,0],["2020-06-05",3811.1,3811.1,3811.1,3811.1,0],["2020-06-08",4135.45,4378.71,4054.36,4378.71,16600],["2020-06-09",4054.36,4135.45,4054.36,4135.45,2700],["2020-06-10",4054.36,4054.36,4054.36,4054.36,6800],["2020-06-11",4540.88,4540.88,4540.88,4540.88,500],["2020-06-12",4946.32,5027.41,4865.23,4946.32,1900],["2020-06-15",5432.84,5432.84,5270.67,5270.67,3500],["2020-06-16",5838.28,5919.37,5838.28,5919.37,200],["2020-06-17",5108.49,5108.49,5108.49,5108.49,400],["2020-06-18",5757.19,5757.19,4378.71,4378.71,2700],["2020-06-19",5027.41,5027.41,5027.41,5027.41,100],["2020-06-22",5027.41,5027.41,5027.41,5027.41,0],["2020-06-23",5595.02,5595.02,5432.84,5432.84,1100],["2020-06-24",5432.84,5432.84,5432.84,5432.84,0],["2020-06-25",5595.02,5595.02,5595.02,5595.02,100],["2020-06-26",4784.14,4784.14,4784.14,4784.14,100],["2020-06-29",5351.76,5351.76,5351.76,5351.76,100],["2020-06-30",5513.93,5513.93,4621.97,5108.49,600],["2020-07-01",4378.71,4784.14,4378.71,4784.14,600],["2020-07-02",5270.67,5270.67,4054.36,4378.71,400],["2020-07-03",4459.8,4459.8,3973.27,4378.71,1800],["2020-07-06",4621.97,4621.97,4621.97,4621.97,100],["2020-07-07",5189.58,5189.58,4216.53,4216.53,4100],["2020-07-08",4946.32,4946.32,3973.27,4784.14,1800],["2020-07-09",4054.36,4378.71,4054.36,4378.71,400],["2020-07-10",4703.06,4703.06,4703.06,4703.06,100],["2020-07-13",5189.58,5189.58,5189.58,5189.58,100],["2020-07-14",5270.67,5270.67,5270.67,5270.67,100],["2020-07-15",4540.88,4540.88,4540.88,4540.88,1000],["2020-07-16",4621.97,4621.97,3973.27,4378.71,3500],["2020-07-17",4216.53,4216.53,4216.53,4216.53,100],["2020-07-20",4703.06,4703.06,3973.27,4703.06,3800],["2020-07-21",4459.8,4459.8,4459.8,4459.8,100],["2020-07-22",4459.8,4459.8,4459.8,4459.8,0],["2020-07-23",4459.8,4459.8,4459.8,4459.8,0],["2020-07-24",4459.8,4459.8,4459.8,4459.8,0],["2020-07-27",4459.8,4459.8,4459.8,4459.8,0],["2020-07-28",3892.19,3892.19,3892.19,3892.19,1100],["2020-07-29",3324.58,3811.1,3324.58,3811.1,300],["2020-07-30",3892.19,3892.19,3892.19,3892.19,100],["2020-07-31",3892.19,3892.19,3892.19,3892.19,0],["2020-08-03",4135.45,4135.45,4135.45,4135.45,100],["2020-08-04",4297.62,4297.62,4054.36,4054.36,300],["2020-08-05",4297.62,4297.62,4297.62,4297.62,100],["2020-08-06",3811.1,3811.1,3811.1,3811.1,1800],["2020-08-07",4216.53,4216.53,3405.66,3405.66,1100],["2020-08-10",3892.19,3973.27,3567.84,3892.19,15800],["2020-08-11",3811.1,3811.1,3811.1,3811.1,200],["2020-08-12",3892.19,3892.19,3730.01,3730.01,3300],["2020-08-13",3811.1,3811.1,3811.1,3811.1,0],["2020-08-14",3811.1,3811.1,3811.1,3811.1,0],["2020-08-17",3811.1,3811.1,3811.1,3811.1,0],["2020-08-18",3811.1,3811.1,3811.1,3811.1,0],["2020-08-19",3811.1,3811.1,3811.1,3811.1,0],["2020-08-20",3811.1,3811.1,3811.1,3811.1,0],["2020-08-21",3892.19,3973.27,3892.19,3892.19,2800],["2020-08-24",4378.71,4459.8,3892.19,3892.19,4800],["2020-08-25",4378.71,4378.71,4378.71,4378.71,0],["2020-08-26",4378.71,4378.71,4378.71,4378.71,0],["2020-08-27",3892.19,3892.19,3892.19,3892.19,1000],["2020-08-28",3973.27,3973.27,3973.27,3973.27,10000],["2020-08-31",3973.27,3973.27,3973.27,3973.27,1700],["2020-09-01",3973.27,3973.27,3892.19,3892.19,1400],["2020-09-03",3892.19,3892.19,3892.19,3892.19,0],["2020-09-04",4459.8,4459.8,4135.45,4459.8,3700],["2020-09-07",4621.97,4621.97,4621.97,4621.97,1100],["2020-09-08",4621.97,4621.97,4621.97,4621.97,0],["2020-09-09",4621.97,4621.97,4621.97,4621.97,0],["2020-09-10",5027.41,5027.41,5027.41,5027.41,500],["2020-09-11",4865.23,4865.23,4297.62,4297.62,5000],["2020-09-14",4378.71,4378.71,4378.71,4378.71,0],["2020-09-15",4378.71,4378.71,4378.71,4378.71,0],["2020-09-16",4378.71,4378.71,4378.71,4378.71,100],["2020-09-17",4378.71,4378.71,4378.71,4378.71,0],["2020-09-18",4378.71,4378.71,4378.71,4378.71,0],["2020-09-21",4378.71,4378.71,4378.71,4378.71,300],["2020-09-22",4378.71,4378.71,4378.71,4378.71,0],["2020-09-23",4378.71,4378.71,4378.71,4378.71,0],["2020-09-24",4378.71,4378.71,4378.71,4378.71,0],["2020-09-25",4378.71,4378.71,4378.71,4378.71,0],["2020-09-28",4378.71,4378.71,4378.71,4378.71,0],["2020-09-29",4378.71,4378.71,4378.71,4378.71,0],["2020-09-30",4378.71,4378.71,4378.71,4378.71,0],["2020-10-01",4378.71,4378.71,4378.71,4378.71,0],["2020-10-02",4378.71,4378.71,4378.71,4378.71,0],["2020-10-05",4378.71,4378.71,4378.71,4378.71,0],["2020-10-06",4378.71,4378.71,4378.71,4378.71,0],["2020-10-07",4378.71,4378.71,4378.71,4378.71,0],["2020-10-08",4378.71,4378.71,4378.71,4378.71,0],["2020-10-09",4459.8,4459.8,4459.8,4459.8,1000],["2020-10-12",4459.8,4459.8,4459.8,4459.8,0],["2020-10-13",4459.8,4459.8,4459.8,4459.8,0],["2020-10-14",4459.8,4459.8,4459.8,4459.8,0],["2020-10-15",4459.8,4459.8,4459.8,4459.8,0],["2020-10-16",4459.8,4459.8,4459.8,4459.8,0],["2020-10-19",4459.8,4459.8,4459.8,4459.8,400],["2020-10-20",4459.8,4459.8,4459.8,4459.8,0],["2020-10-21",3892.19,3892.19,3892.19,3892.19,5200],["2020-10-22",4297.62,4297.62,4297.62,4297.62,800],["2020-10-23",4297.62,4297.62,4297.62,4297.62,0],["2020-10-26",4297.62,4297.62,4297.62,4297.62,0],["2020-10-27",4297.62,4297.62,4297.62,4297.62,0],["2020-10-28",4297.62,4297.62,4297.62,4297.62,0],["2020-10-29",4297.62,4297.62,4297.62,4297.62,0],["2020-10-30",3892.19,3892.19,3892.19,3892.19,4000],["2020-11-02",3892.19,3892.19,3892.19,3892.19,10000],["2020-11-03",3730.01,3730.01,3730.01,3730.01,800],["2020-11-04",3567.84,4216.53,3486.75,4216.53,5100],["2020-11-05",3973.27,3973.27,3973.27,3973.27,100],["2020-11-06",4540.88,4540.88,4540.88,4540.88,1800],["2020-11-09",5108.49,5189.58,5027.41,5027.41,18000],["2020-11-10",5108.49,5108.49,5108.49,5108.49,0],["2020-11-11",5108.49,5108.49,5108.49,5108.49,0],["2020-11-12",5108.49,5108.49,5108.49,5108.49,0],["2020-11-13",5108.49,5108.49,5108.49,5108.49,0],["2020-11-16",5108.49,5108.49,5108.49,5108.49,0],["2020-11-17",5108.49,5108.49,5108.49,5108.49,0],["2020-11-18",5108.49,5108.49,5108.49,5108.49,0],["2020-11-19",5108.49,5108.49,5108.49,5108.49,0],["2020-11-20",5108.49,5108.49,5108.49,5108.49,0],["2020-11-23",5108.49,5108.49,5108.49,5108.49,500],["2020-11-24",5108.49,5108.49,5108.49,5108.49,0],["2020-11-25",5108.49,5108.49,5108.49,5108.49,0],["2020-11-26",5108.49,5108.49,5108.49,5108.49,0],["2020-11-27",4378.71,5676.1,4378.71,5676.1,2200],["2020-11-30",4540.88,4540.88,4540.88,4540.88,300],["2020-12-01",4540.88,4540.88,4540.88,4540.88,0],["2020-12-02",4540.88,4540.88,4540.88,4540.88,0],["2020-12-03",4540.88,4540.88,4540.88,4540.88,0],["2020-12-04",4540.88,4540.88,4540.88,4540.88,0],["2020-12-07",4540.88,4540.88,4540.88,4540.88,0],["2020-12-08",4459.8,4459.8,4459.8,4459.8,100],["2020-12-09",4540.88,4540.88,4459.8,4459.8,800],["2020-12-10",4459.8,4459.8,4459.8,4459.8,400],["2020-12-11",4459.8,4459.8,4459.8,4459.8,0],["2020-12-14",4459.8,4459.8,4459.8,4459.8,0],["2020-12-15",4459.8,4459.8,4459.8,4459.8,0],["2020-12-16",4459.8,4540.88,4459.8,4540.88,5300],["2020-12-17",4540.88,4540.88,4540.88,4540.88,0],["2020-12-18",4865.23,4865.23,4621.97,4621.97,5400],["2020-12-21",4621.97,4621.97,4621.97,4621.97,0],["2020-12-22",4621.97,4621.97,4621.97,4621.97,0],["2020-12-23",4621.97,4621.97,4621.97,4621.97,0],["2020-12-24",4621.97,4621.97,4621.97,4621.97,200],["2020-12-25",4621.97,4621.97,4621.97,4621.97,0],["2020-12-28",4865.23,4865.23,4865.23,4865.23,100],["2020-12-29",4865.23,4865.23,4865.23,4865.23,0],["2020-12-30",4865.23,4865.23,4865.23,4865.23,0],["2020-12-31",4865.23,4865.23,4865.23,4865.23,0],["2021-01-04",4865.23,4865.23,4865.23,4865.23,0],["2021-01-05",4865.23,4865.23,4865.23,4865.23,0],["2021-01-06",4865.23,4865.23,4865.23,4865.23,0],["2021-01-07",4865.23,4865.23,4865.23,4865.23,400],["2021-01-08",4865.23,4865.23,4865.23,4865.23,0],["2021-01-11",4865.23,4865.23,4865.23,4865.23,0],["2021-01-12",4865.23,4865.23,4865.23,4865.23,0],["2021-01-13",4865.23,4865.23,4865.23,4865.23,0],["2021-01-14",4865.23,4865.23,4865.23,4865.23,0],["2021-01-15",4865.23,4865.23,4865.23,4865.23,2800],["2021-01-18",4865.23,4865.23,4865.23,4865.23,100],["2021-01-19",4297.62,4297.62,4216.53,4216.53,5000],["2021-01-20",4297.62,4297.62,4297.62,4297.62,0],["2021-01-21",4459.8,4865.23,4459.8,4865.23,200],["2021-01-22",5351.76,5351.76,4865.23,4865.23,300],["2021-01-25",5027.41,5027.41,5027.41,5027.41,0],["2021-01-26",5027.41,5027.41,5027.41,5027.41,0],["2021-01-27",5676.1,5676.1,4459.8,4459.8,6900],["2021-01-28",4297.62,4297.62,4297.62,4297.62,2000],["2021-01-29",4297.62,4865.23,4297.62,4865.23,2700],["2021-02-01",4784.14,4784.14,4784.14,4784.14,0],["2021-02-02",4784.14,4784.14,4784.14,4784.14,0],["2021-02-03",4784.14,4784.14,4784.14,4784.14,0],["2021-02-04",4784.14,4784.14,4784.14,4784.14,0],["2021-02-05",4297.62,4297.62,4216.53,4216.53,1000],["2021-02-08",4297.62,4297.62,4297.62,4297.62,0],["2021-02-09",4297.62,4297.62,4297.62,4297.62,0],["2021-02-17",4378.71,4784.14,4378.71,4784.14,600],["2021-02-18",4540.88,4540.88,4540.88,4540.88,0],["2021-02-19",4540.88,4540.88,4540.88,4540.88,0],["2021-02-22",5027.41,5027.41,5027.41,5027.41,100],["2021-02-23",5027.41,5027.41,5027.41,5027.41,0],["2021-02-24",4459.8,4459.8,4459.8,4459.8,100],["2021-02-25",4459.8,4459.8,4459.8,4459.8,0],["2021-02-26",5027.41,5027.41,5027.41,5027.41,100],["2021-03-01",5027.41,5027.41,5027.41,5027.41,9200],["2021-03-02",5027.41,5027.41,5027.41,5027.41,0],["2021-03-03",5027.41,5027.41,5027.41,5027.41,0],["2021-03-04",4459.8,4459.8,4459.8,4459.8,1000],["2021-03-05",4459.8,4459.8,4459.8,4459.8,0],["2021-03-08",5027.41,5027.41,5027.41,5027.41,100],["2021-03-09",5027.41,5027.41,5027.41,5027.41,0],["2021-03-10",4540.88,4540.88,4378.71,4378.71,8500],["2021-03-11",5108.49,5108.49,5108.49,5108.49,2500],["2021-03-12",5108.49,5108.49,5108.49,5108.49,0],["2021-03-15",4865.23,4946.32,4865.23,4865.23,2900],["2021-03-16",4865.23,4865.23,4865.23,4865.23,300],["2021-03-17",4865.23,5027.41,4865.23,5027.41,1600],["2021-03-18",4703.06,4703.06,4703.06,4703.06,800],["2021-03-19",4784.14,4865.23,4784.14,4865.23,2400],["2021-03-22",4946.32,5513.93,4946.32,5513.93,6000],["2021-03-23",5027.41,5108.49,5027.41,5027.41,1100],["2021-03-24",5027.41,5027.41,5027.41,5027.41,0],["2021-03-25",5027.41,5027.41,5027.41,5027.41,0],["2021-03-26",5027.41,5108.49,5027.41,5108.49,300],["2021-03-29",4621.97,5027.41,4540.88,5027.41,1600],["2021-03-30",5270.67,5270.67,5189.58,5270.67,3300],["2021-03-31",6000.45,6000.45,6000.45,6000.45,40600],["2021-04-01",6811.32,6892.41,6324.8,6892.41,8900],["2021-04-02",7784.37,7784.37,7297.85,7784.37,12800],["2021-04-05",7297.85,8514.16,7297.85,8514.16,54300],["2021-04-06",9325.03,9568.29,9243.94,9568.29,63600],["2021-04-07",10784.6,10784.6,10460.25,10784.6,28500],["2021-04-08",12163.08,12163.08,11271.12,12163.08,74900],["2021-04-09",13703.74,13703.74,10541.34,11433.3,48600],["2021-04-12",12163.08,12973.95,10379.16,10622.42,56000],["2021-04-13",11027.86,11027.86,9811.55,10054.81,22700],["2021-04-14",10946.77,11595.47,10703.51,11108.95,33000],["2021-04-15",11027.86,12081.99,11027.86,11595.47,7500],["2021-04-16",11595.47,12568.52,10541.34,10541.34,10700],["2021-04-19",9730.46,9730.46,9487.2,9568.29,23200],["2021-04-20",10865.69,10865.69,8919.59,9649.38,20000],["2021-04-22",9730.46,9730.46,8514.16,8514.16,12100],["2021-04-23",8919.59,9730.46,8919.59,9730.46,22000],["2021-04-26",9649.38,9649.38,9325.03,9325.03,3800],["2021-04-27",9649.38,9649.38,9325.03,9325.03,700],["2021-04-28",9325.03,9730.46,9325.03,9325.03,1800],["2021-04-29",9649.38,9649.38,8108.72,9081.77,8400],["2021-05-04",8919.59,8919.59,8514.16,8514.16,3000],["2021-05-05",9568.29,9568.29,7378.94,9568.29,7100],["2021-05-06",8838.5,8838.5,8838.5,8838.5,100],["2021-05-07",9487.2,9487.2,8676.33,8676.33,5400],["2021-05-10",8108.72,8108.72,7784.37,7784.37,4600],["2021-05-11",8433.07,8433.07,8108.72,8108.72,1000],["2021-05-12",9325.03,9325.03,9325.03,9325.03,100],["2021-05-13",9325.03,9325.03,9325.03,9325.03,0],["2021-05-14",7946.55,9162.85,7946.55,8595.24,5000],["2021-05-17",9162.85,9162.85,8919.59,8919.59,500],["2021-05-18",9243.94,9243.94,8919.59,8919.59,1400],["2021-05-19",9000.68,9000.68,9000.68,9000.68,0],["2021-05-20",9081.77,9081.77,8919.59,8919.59,1300],["2021-05-21",8919.59,8919.59,8919.59,8919.59,100],["2021-05-24",8757.42,8838.5,8757.42,8838.5,600],["2021-05-25",8757.42,8757.42,8757.42,8757.42,300],["2021-05-26",8676.33,8757.42,8676.33,8757.42,900],["2021-05-27",8595.24,8676.33,8595.24,8595.24,600],["2021-05-28",8514.16,8757.42,8514.16,8757.42,2200],["2021-05-31",8595.24,8595.24,8108.72,8108.72,1000],["2021-06-01",8514.16,8514.16,8108.72,8108.72,3800],["2021-06-02",8757.42,8757.42,8108.72,8108.72,1800],["2021-06-03",7541.11,8514.16,7297.85,7622.2,6700],["2021-06-04",8108.72,8108.72,8027.63,8027.63,7500],["2021-06-07",8108.72,8108.72,8027.63,8027.63,5300],["2021-06-08",7297.85,8027.63,7297.85,8027.63,2200],["2021-06-09",8027.63,8027.63,8027.63,8027.63,2500],["2021-06-10",8027.63,8027.63,7297.85,7297.85,7100],["2021-06-11",8108.72,8108.72,8108.72,8108.72,100],["2021-06-14",8108.72,8108.72,8108.72,8108.72,0],["2021-06-15",7946.55,8027.63,7946.55,7946.55,3000],["2021-06-16",7946.55,7946.55,7946.55,7946.55,0],["2021-06-17",7946.55,7946.55,7946.55,7946.55,0],["2021-06-18",7865.46,7865.46,7460.02,7460.02,33300],["2021-06-21",7541.11,7946.55,7541.11,7946.55,7400],["2021-06-22",7946.55,7946.55,7622.2,7622.2,2000],["2021-06-23",7946.55,9000.68,7946.55,9000.68,33000],["2021-06-24",9649.38,9649.38,8676.33,8919.59,10200],["2021-06-25",8270.89,8433.07,8270.89,8433.07,500],["2021-06-28",8351.98,8757.42,7946.55,8351.98,3700],["2021-06-29",8270.89,8270.89,7865.46,8108.72,3800],["2021-06-30",8027.63,8027.63,8027.63,8027.63,600],["2021-07-01",8270.89,8919.59,8108.72,8919.59,17100],["2021-07-02",9081.77,9649.38,8919.59,9649.38,65500],["2021-07-05",10541.34,10865.69,9811.55,10216.99,15400],["2021-07-06",11676.56,11757.64,10379.16,10379.16,1200],["2021-07-07",10946.77,10946.77,9730.46,9730.46,500],["2021-07-08",10298.07,10298.07,8919.59,9000.68,4800],["2021-07-09",10054.81,10054.81,8108.72,8108.72,3500],["2021-07-12",9406.12,9406.12,9406.12,9406.12,51400],["2021-07-13",10784.6,10784.6,10784.6,10784.6,13400],["2021-07-14",12325.25,12325.25,11027.86,12163.08,140400],["2021-07-15",12244.17,12244.17,10298.07,12081.99,75200],["2021-07-16",11919.82,11919.82,10298.07,11757.64,19400],["2021-07-19",10298.07,10379.16,8838.5,9081.77,19700],["2021-07-20",9892.64,9892.64,8270.89,8514.16,35700],["2021-07-21",8919.59,10379.16,8919.59,9649.38,8100],["2021-07-22",8919.59,9973.73,8919.59,9730.46,16400],["2021-07-23",10054.81,10865.69,9325.03,10865.69,60100],["2021-07-26",10865.69,10946.77,10703.51,10784.6,3400],["2021-07-27",10541.34,10541.34,10135.9,10541.34,13400],["2021-07-28",10379.16,10784.6,9811.55,9973.73,33100],["2021-07-29",10784.6,11190.03,10135.9,10541.34,13300],["2021-07-30",10622.42,10703.51,10298.07,10541.34,10600],["2021-08-02",10216.99,10541.34,10135.9,10135.9,11300],["2021-08-03",10379.16,10379.16,9406.12,10379.16,12900],["2021-08-04",10622.42,10622.42,9730.46,9811.55,11400],["2021-08-05",9811.55,10379.16,9325.03,9568.29,17900],["2021-08-06",9568.29,9568.29,9406.12,9487.2,1600],["2021-08-09",9487.2,9811.55,9487.2,9730.46,13900],["2021-08-10",9730.46,10460.25,9730.46,9730.46,10000],["2021-08-11",9730.46,10865.69,9730.46,10054.81,26300],["2021-08-12",9892.64,10298.07,9811.55,10216.99,2700],["2021-08-13",9973.73,9973.73,9892.64,9973.73,3000],["2021-08-16",10298.07,10298.07,9811.55,9811.55,1000],["2021-08-17",10135.9,10135.9,9811.55,9811.55,9400],["2021-08-18",9811.55,10298.07,9811.55,10298.07,10900],["2021-08-19",10216.99,10298.07,10135.9,10135.9,11500],["2021-08-20",9892.64,10135.9,9811.55,10135.9,7900],["2021-08-23",9892.64,10054.81,9730.46,10054.81,7400],["2021-08-24",9892.64,9892.64,9568.29,9892.64,3300],["2021-08-25",9649.38,9892.64,9325.03,9892.64,2900],["2021-08-26",9730.46,10379.16,9162.85,10298.07,2800],["2021-08-27",10135.9,10216.99,9730.46,10216.99,4300],["2021-08-30",10460.25,10460.25,10135.9,10135.9,3400],["2021-08-31",10460.25,10541.34,10298.07,10541.34,4300],["2021-09-01",10541.34,10541.34,10460.25,10541.34,5600],["2021-09-06",10541.34,10865.69,10379.16,10784.6,26200],["2021-09-07",11271.12,11271.12,10541.34,10622.42,16600],["2021-09-08",10622.42,10622.42,10541.34,10622.42,400],["2021-09-09",10541.34,10622.42,10541.34,10622.42,200],["2021-09-10",10541.34,10703.51,10541.34,10622.42,25200],["2021-09-13",10703.51,10865.69,10622.42,10622.42,22100],["2021-09-14",10541.34,10946.77,10541.34,10622.42,10200],["2021-09-15",12000.91,12000.91,10622.42,11190.03,19400],["2021-09-16",11352.21,11352.21,10703.51,10946.77,13500],["2021-09-17",11190.03,11190.03,10541.34,10784.6,21400],["2021-09-20",10541.34,12163.08,10541.34,12163.08,126400],["2021-09-21",13460.48,13460.48,12406.34,13460.48,182700],["2021-09-22",15325.48,15325.48,15001.13,15325.48,41900],["2021-09-23",17595.92,17595.92,15325.48,15649.83,93700],["2021-09-24",14595.7,15406.57,14433.52,14433.52,39000],["2021-09-27",14190.26,14190.26,12406.34,12406.34,37200],["2021-09-28",12406.34,13379.39,11190.03,13379.39,18400],["2021-09-29",11757.64,13622.65,11757.64,13298.3,7700],["2021-09-30",13298.3,13298.3,12163.08,12568.52,8500],["2021-10-01",12568.52,12973.95,11433.3,12649.6,15700],["2021-10-04",12649.6,13947.0,12649.6,13622.65,10700],["2021-10-05",12406.34,13784.82,12406.34,13136.13,6000],["2021-10-06",12649.6,12811.78,12649.6,12649.6,13700],["2021-10-07",12730.69,13217.21,12487.43,12730.69,10200],["2021-10-08",12568.52,14352.43,12568.52,13298.3,36600],["2021-10-11",12568.52,14109.17,12568.52,14028.09,2900],["2021-10-12",12649.6,12973.95,11838.73,12973.95,51100],["2021-10-13",13622.65,13622.65,12163.08,12244.17,3800],["2021-10-14",12487.43,12973.95,12487.43,12568.52,4700],["2021-10-15",12487.43,12487.43,12325.25,12325.25,17500],["2021-10-18",12244.17,12811.78,12244.17,12811.78,20600],["2021-10-19",12568.52,13055.04,12406.34,12892.87,12600],["2021-10-20",12892.87,13460.48,12649.6,12730.69,17600],["2021-10-21",12730.69,12892.87,12487.43,12892.87,20100],["2021-10-22",12568.52,13379.39,12568.52,12973.95,38900],["2021-10-25",13541.56,14190.26,13217.21,13947.0,25200],["2021-10-26",14028.09,15649.83,14028.09,15649.83,114600],["2021-10-27",15893.09,16217.44,15001.13,15974.18,57200],["2021-10-28",15649.83,16055.27,15244.39,15406.57,24400],["2021-10-29",15406.57,15406.57,14595.7,15001.13,33800],["2021-11-01",14757.87,15244.39,14514.61,14757.87,89300],["2021-11-02",15001.13,16379.61,14676.78,16217.44,54800],["2021-11-03",16217.44,16703.96,14514.61,14838.96,58200],["2021-11-04",14838.96,15325.48,14352.43,14920.05,33900],["2021-11-05",14676.78,15406.57,14595.7,14838.96,11400],["2021-11-08",16947.23,16947.23,14757.87,14838.96,28400],["2021-11-09",17028.31,17028.31,14920.05,14920.05,21600],["2021-11-10",15001.13,15406.57,14838.96,15406.57,37100],["2021-11-11",15406.57,17028.31,15406.57,16947.23,95900],["2021-11-12",16947.23,18406.79,16947.23,17433.75,109100],["2021-11-15",18650.06,19298.75,17920.27,18163.53,53000],["2021-11-16",17514.84,18487.88,17028.31,18406.79,42000],["2021-11-17",18406.79,19055.49,17271.57,18893.32,60400],["2021-11-18",19217.67,19947.45,18731.14,19460.93,30500],["2021-11-19",20109.63,20109.63,18650.06,18650.06,79800],["2021-11-22",17433.75,19055.49,16541.79,16541.79,38600],["2021-11-23",16379.61,18163.53,16379.61,17028.31,18100],["2021-11-24",16379.61,18731.14,16379.61,18568.97,23600],["2021-11-25",18082.45,18244.62,17028.31,17433.75,41700],["2021-11-26",17109.4,17677.01,16947.23,16947.23,11200],["2021-11-29",16947.23,18082.45,15487.66,17839.18,30300],["2021-11-30",17839.18,18406.79,17190.49,17758.1,33700],["2021-12-01",18244.62,18244.62,16947.23,17839.18,19700],["2021-12-02",17839.18,18650.06,17109.4,18650.06,71200],["2021-12-03",18650.06,20677.24,18650.06,20677.24,97600],["2021-12-06",22704.42,23353.11,22704.42,23353.11,32800],["2021-12-07",26596.6,26758.78,21488.11,22704.42,88300],["2021-12-08",22461.15,23920.72,20920.5,22217.89,42000],["2021-12-09",22704.42,23839.64,21893.54,23190.94,19100],["2021-12-10",23190.94,23190.94,21325.93,21650.28,48300],["2021-12-13",21244.85,21893.54,20920.5,21893.54,28100],["2021-12-14",21082.67,22704.42,21001.59,21082.67,6600],["2021-12-15",22055.72,22055.72,21893.54,21893.54,8700],["2021-12-16",22704.42,22704.42,21082.67,21082.67,25900],["2021-12-17",20677.24,20677.24,19866.36,20271.8,38600],["2021-12-20",19866.36,21812.46,19460.93,20515.06,27100],["2021-12-21",21893.54,21893.54,20271.8,20271.8,8400],["2021-12-22",21001.59,21001.59,19298.75,19460.93,26200],["2021-12-23",19785.28,19785.28,18406.79,19460.93,15300],["2021-12-24",20271.8,20271.8,17352.66,19055.49,20300],["2021-12-27",19866.36,19947.45,18650.06,18650.06,4800],["2021-12-28",19947.45,19947.45,17920.27,19136.58,13100],["2021-12-29",19785.28,19785.28,18812.23,19460.93,12700],["2021-12-30",19704.19,19785.28,18325.71,19136.58,7900],["2021-12-31",18893.32,18974.41,17595.92,18244.62,13700],["2022-01-04",19460.93,19460.93,18325.71,18731.14,15100],["2022-01-05",18244.62,19460.93,18244.62,18650.06,8200],["2022-01-06",18974.41,21650.28,18893.32,21082.67,96100],["2022-01-07",23109.85,23109.85,20677.24,21488.11,28300],["2022-01-10",21893.54,22542.24,20596.15,21001.59,27900],["2022-01-11",21812.46,23515.29,19623.1,21974.63,89000],["2022-01-12",21082.67,21812.46,20271.8,21488.11,21700],["2022-01-13",21407.02,21650.28,20352.89,20433.97,19000],["2022-01-14",21244.85,23839.64,20352.89,23839.64,126100],["2022-01-17",26028.99,26353.34,23190.94,24731.6,78200],["2022-01-18",24731.6,24731.6,21893.54,21893.54,21300],["2022-01-19",22623.33,22704.42,19785.28,22055.72,19700],["2022-01-20",21731.37,22623.33,19947.45,22623.33,39300],["2022-01-21",21082.67,23434.2,21082.67,22380.07,5700],["2022-01-24",22704.42,22704.42,20677.24,20677.24,12400],["2022-01-25",21001.59,21082.67,20271.8,20433.97,8200],["2022-01-26",22055.72,22136.81,19866.36,21082.67,11000],["2022-01-27",18001.36,21082.67,18001.36,20920.5,5000],["2022-01-28",19785.28,21082.67,19785.28,20920.5,1500],["2022-02-07",23434.2,23434.2,20920.5,20920.5,2900],["2022-02-08",20271.8,22217.89,20271.8,22055.72,13600],["2022-02-09",21812.46,21812.46,20271.8,21082.67,11400],["2022-02-10",21407.02,21893.54,21407.02,21893.54,19000],["2022-02-11",21488.11,21731.37,21163.76,21488.11,11600],["2022-02-14",21244.85,21244.85,20920.5,21082.67,10400],["2022-02-15",21893.54,21893.54,21001.59,21731.37,5900],["2022-02-16",20677.24,21731.37,20677.24,21082.67,9900],["2022-02-17",21569.2,21569.2,21082.67,21488.11,1100],["2022-02-18",21488.11,23434.2,21488.11,23353.11,21200],["2022-02-21",23190.94,23190.94,21163.76,22542.24,14100],["2022-02-22",23353.11,23353.11,21325.93,21974.63,4500],["2022-02-23",22623.33,22704.42,21244.85,22217.89,19200],["2022-02-24",22217.89,22217.89,21244.85,21244.85,7600],["2022-02-25",21244.85,22461.15,21163.76,22217.89,24900],["2022-02-28",21731.37,22298.98,21731.37,22298.98,10100],["2022-03-01",22542.24,22542.24,21488.11,21569.2,2900],["2022-03-02",22380.07,24974.86,22380.07,23353.11,18300],["2022-03-03",23515.29,23920.72,23515.29,23758.55,11000],["2022-03-04",23758.55,24650.51,22704.42,23515.29,8200],["2022-03-07",24326.16,24326.16,23920.72,24326.16,21000],["2022-03-08",25704.64,25785.73,24082.9,24974.86,80400],["2022-03-09",25137.03,28542.69,25137.03,27164.21,32800],["2022-03-10",27083.13,27488.56,26758.78,27164.21,19500],["2022-03-11",26758.78,26758.78,25542.47,25542.47,32400],["2022-03-14",25623.56,25947.9,24326.16,24326.16,15000],["2022-03-15",26272.25,26272.25,24326.16,24326.16,4700],["2022-03-16",24650.51,25623.56,24650.51,24650.51,4200],["2022-03-17",26677.69,26677.69,24001.81,24326.16,4400],["2022-03-18",25380.29,25380.29,24326.16,24326.16,8000],["2022-03-21",24974.86,25055.95,23920.72,24326.16,8800],["2022-03-22",24163.99,25137.03,24163.99,24650.51,19500],["2022-03-23",24407.25,24974.86,24001.81,24001.81,8100],["2022-03-24",24731.6,24731.6,24731.6,24731.6,600],["2022-03-25",24326.16,24407.25,24326.16,24326.16,7300],["2022-03-28",25055.95,25055.95,23515.29,24488.33,900],["2022-03-29",25137.03,26515.51,24163.99,26515.51,33600],["2022-03-30",28785.96,28867.04,25947.9,28867.04,143100],["2022-03-31",32029.44,32029.44,29759.0,30732.05,61600],["2022-04-01",34867.5,34867.5,28867.04,30650.96,9800],["2022-04-04",33245.75,33245.75,28785.96,29677.92,28300],["2022-04-05",30002.26,31624.01,29191.39,29921.18,78000],["2022-04-06",35029.67,35029.67,27164.21,28380.52,22400],["2022-04-07",29191.39,31624.01,27569.65,27569.65,25800],["2022-04-08",29110.31,29110.31,26272.25,26920.95,15400],["2022-04-12",29029.22,29110.31,23515.29,23515.29,22400],["2022-04-13",27569.65,27569.65,23272.03,24974.86,10100],["2022-04-14",24001.81,27326.39,23758.55,23758.55,4900],["2022-04-15",24245.07,25461.38,23515.29,25461.38,16600],["2022-04-18",25218.12,25218.12,24326.16,24326.16,800],["2022-04-19",24650.51,25055.95,23190.94,24974.86,5900],["2022-04-20",24488.33,24488.33,20677.24,24163.99,3100],["2022-04-21",24082.9,24082.9,19460.93,21893.54,15700],["2022-04-22",21244.85,21244.85,19055.49,20190.71,10400],["2022-04-25",21244.85,21244.85,19460.93,20515.06,6100],["2022-04-26",20677.24,20677.24,20271.8,20677.24,1300],["2022-04-27",21163.76,22704.42,21082.67,22623.33,12000],["2022-04-28",23353.11,23353.11,23353.11,23353.11,500],["2022-04-29",23920.72,24893.77,21407.02,21407.02,2400],["2022-05-04",21407.02,24245.07,21407.02,24245.07,13300],["2022-05-05",24163.99,24163.99,21082.67,21082.67,7100],["2022-05-06",23920.72,23920.72,23920.72,23920.72,500],["2022-05-09",23677.46,23677.46,20352.89,22217.89,4000],["2022-05-10",22542.24,22542.24,22542.24,22542.24,800],["2022-05-11",23353.11,23353.11,23353.11,23353.11,100],["2022-05-12",19866.36,21650.28,19866.36,21650.28,1600],["2022-05-13",23109.85,23109.85,17109.4,18650.06,4000],["2022-05-16",21650.28,21650.28,21244.85,21244.85,500],["2022-05-17",18244.62,19947.45,18163.53,18244.62,17200],["2022-05-18",19704.19,19785.28,18487.88,19785.28,9500],["2022-05-19",19704.19,19704.19,16217.44,18974.41,2900],["2022-05-20",19379.84,19379.84,16379.61,18812.23,17100],["2022-05-23",19623.1,19623.1,19217.67,19217.67,500],["2022-05-24",19623.1,19623.1,19623.1,19623.1,100],["2022-05-25",19217.67,19217.67,17352.66,18244.62,6000],["2022-05-26",18893.32,20352.89,18082.45,19623.1,21400],["2022-05-27",20677.24,20677.24,18731.14,19947.45,10500],["2022-05-30",19866.36,19866.36,19055.49,19460.93,2400],["2022-05-31",20190.71,20190.71,18650.06,18650.06,3800],["2022-06-01",20109.63,20109.63,18650.06,19298.75,1800],["2022-06-02",19055.49,19055.49,19055.49,19055.49,0],["2022-06-03",18812.23,20109.63,18568.97,18568.97,13700],["2022-06-06",19785.28,19785.28,16785.05,18650.06,18800],["2022-06-07",19460.93,19460.93,17839.18,18244.62,4000],["2022-06-08",17109.4,19785.28,17028.31,19785.28,6700],["2022-06-09",18974.41,19785.28,18893.32,19785.28,10000],["2022-06-10",19785.28,19785.28,19055.49,19298.75,3400],["2022-06-13",19298.75,20271.8,17271.57,20271.8,13100],["2022-06-14",19785.28,19785.28,17028.31,19623.1,11100],["2022-06-15",20677.24,20677.24,17839.18,19866.36,13400],["2022-06-16",19379.84,22298.98,19379.84,20190.71,15300],["2022-06-17",18812.23,21325.93,18650.06,20596.15,39200],["2022-06-20",17758.1,18406.79,17758.1,18325.71,3800],["2022-06-21",18568.97,20109.63,16947.23,18487.88,22000],["2022-06-22",18487.88,19704.19,18487.88,19704.19,1200],["2022-06-23",16866.14,21001.59,16866.14,21001.59,16400],["2022-06-24",20028.54,20028.54,20028.54,20028.54,0],["2022-06-27",20028.54,20028.54,20028.54,20028.54,0],["2022-06-28",19866.36,19866.36,17920.27,18812.23,3900],["2022-06-29",19217.67,19217.67,18001.36,18001.36,3100],["2022-06-30",18082.45,18082.45,16703.96,16703.96,3300],["2022-07-01",18893.32,18893.32,18731.14,18731.14,2200],["2022-07-04",18487.88,18731.14,18487.88,18731.14,4400],["2022-07-05",18568.97,18568.97,17677.01,18406.79,5100],["2022-07-06",17109.4,17920.27,17109.4,17595.92,4300],["2022-07-07",15568.74,19785.28,15568.74,19055.49,15500],["2022-07-08",18974.41,19298.75,18974.41,19298.75,1500],["2022-07-11",19704.19,19704.19,17758.1,18568.97,8200],["2022-07-12",18974.41,20677.24,18974.41,20677.24,2500],["2022-07-13",20352.89,20352.89,20352.89,20352.89,0],["2022-07-14",20352.89,20352.89,20352.89,20352.89,0],["2022-07-15",18001.36,18893.32,17920.27,18893.32,3100],["2022-07-18",18893.32,18893.32,18650.06,18893.32,6100],["2022-07-19",18812.23,20515.06,18650.06,20190.71,11600],["2022-07-20",19542.02,21001.59,19542.02,20271.8,4900],["2022-07-21",21731.37,21731.37,21001.59,21001.59,900],["2022-07-22",21407.02,21407.02,20677.24,20677.24,1000],["2022-07-25",21082.67,21082.67,21082.67,21082.67,100],["2022-07-26",21082.67,21488.11,21082.67,21244.85,4000],["2022-07-27",21569.2,23353.11,21569.2,23190.94,3300],["2022-07-28",23109.85,23109.85,23109.85,23109.85,0],["2022-07-29",23109.85,23109.85,23109.85,23109.85,0],["2022-08-01",24326.16,24326.16,21082.67,22623.33,2400],["2022-08-02",22704.42,24001.81,20271.8,23920.72,26100],["2022-08-03",22866.59,22866.59,20271.8,22136.81,63300],["2022-08-04",22623.33,23353.11,21488.11,22461.15,3000],["2022-08-05",20758.32,22947.68,20352.89,22623.33,24300],["2022-08-08",22623.33,22623.33,20839.41,21407.02,8600],["2022-08-09",21082.67,22623.33,21082.67,21812.46,37700],["2022-08-10",20758.32,21650.28,20677.24,21163.76,7100],["2022-08-11",21163.76,21163.76,20920.5,20920.5,3900],["2022-08-12",21001.59,21001.59,20271.8,20271.8,800],["2022-08-15",20028.54,20028.54,19947.45,19947.45,1100],["2022-08-16",20596.15,20596.15,20596.15,20596.15,400],["2022-08-17",20596.15,20596.15,18812.23,20596.15,8000],["2022-08-18",19460.93,19460.93,18163.53,19460.93,1300],["2022-08-19",18650.06,19379.84,18650.06,19379.84,1800],["2022-08-22",18163.53,18406.79,18163.53,18325.71,1700],["2022-08-23",18325.71,18325.71,18325.71,18325.71,0],["2022-08-24",19055.49,19055.49,19055.49,19055.49,100],["2022-08-25",18650.06,18650.06,18650.06,18650.06,1500],["2022-08-26",19298.75,19298.75,19217.67,19217.67,500],["2022-08-29",19217.67,19217.67,19217.67,19217.67,0],["2022-08-30",19217.67,19217.67,19217.67,19217.67,0],["2022-08-31",16460.7,18487.88,16460.7,18487.88,2700],["2022-09-05",19055.49,19055.49,19055.49,19055.49,1000],["2022-09-06",19055.49,19055.49,19055.49,19055.49,0],["2022-09-07",19055.49,19055.49,19055.49,19055.49,0],["2022-09-08",17028.31,17839.18,17028.31,17839.18,1200],["2022-09-09",17028.31,18650.06,17028.31,18650.06,5200],["2022-09-12",16298.53,16460.7,16298.53,16379.61,2000],["2022-09-13",16541.79,18325.71,16460.7,18325.71,4500],["2022-09-14",18082.45,18082.45,16460.7,18001.36,7400],["2022-09-15",18001.36,18001.36,18001.36,18001.36,0],["2022-09-16",17758.1,17758.1,17758.1,17758.1,100],["2022-09-19",17758.1,17758.1,17758.1,17758.1,0],["2022-09-20",17758.1,17758.1,17758.1,17758.1,0],["2022-09-21",17758.1,17758.1,17758.1,17758.1,0],["2022-09-22",17758.1,17758.1,17758.1,17758.1,0],["2022-09-23",16460.7,17028.31,16460.7,17028.31,3200],["2022-09-26",14757.87,14757.87,14676.78,14676.78,1200],["2022-09-27",16703.96,16703.96,16703.96,16703.96,100],["2022-09-28",14676.78,14676.78,14676.78,14676.78,100],["2022-09-29",14676.78,14676.78,14676.78,14676.78,1000],["2022-09-30",14676.78,14676.78,14676.78,14676.78,0],["2022-10-03",13541.56,14757.87,13136.13,14757.87,400],["2022-10-04",13703.74,13703.74,13703.74,13703.74,0],["2022-10-05",14595.7,14595.7,14595.7,14595.7,100],["2022-10-06",14595.7,14595.7,14595.7,14595.7,0],["2022-10-07",14676.78,16379.61,14676.78,16379.61,6800],["2022-10-10",13055.04,15812.0,13055.04,15812.0,2100],["2022-10-11",12973.95,12973.95,11271.12,11271.12,8800],["2022-10-12",11433.3,12730.69,9811.55,12730.69,5200],["2022-10-13",11271.12,11271.12,11190.03,11190.03,1000],["2022-10-14",11433.3,11433.3,11433.3,11433.3,600],["2022-10-17",11433.3,11433.3,11433.3,11433.3,0],["2022-10-18",12811.78,12811.78,12649.6,12730.69,1100],["2022-10-19",13055.04,13055.04,13055.04,13055.04,100],["2022-10-20",12973.95,12973.95,12973.95,12973.95,100],["2022-10-21",11271.12,11271.12,11027.86,11027.86,6300],["2022-10-24",9568.29,12487.43,9568.29,11838.73,4600],["2022-10-25",10216.99,11108.95,10135.9,10946.77,7700],["2022-10-26",8919.59,10865.69,8757.42,9000.68,5000],["2022-10-27",10054.81,10054.81,9811.55,9811.55,900],["2022-10-28",10460.25,10460.25,10379.16,10379.16,2900],["2022-10-31",10703.51,10703.51,10703.51,10703.51,200],["2022-11-01",10784.6,10784.6,10784.6,10784.6,400],["2022-11-02",11919.82,11919.82,11919.82,11919.82,500],["2022-11-03",12811.78,12811.78,12081.99,12081.99,500],["2022-11-04",12163.08,12163.08,12163.08,12163.08,100],["2022-11-07",10379.16,11514.38,10379.16,11108.95,6000],["2022-11-08",11108.95,11108.95,11108.95,11108.95,0],["2022-11-09",12406.34,12406.34,12406.34,12406.34,200],["2022-11-10",10622.42,10622.42,10622.42,10622.42,200],["2022-11-11",9081.77,10379.16,9081.77,9162.85,5300],["2022-11-14",8189.81,8189.81,8189.81,8189.81,6300],["2022-11-15",7054.59,7946.55,6973.5,7946.55,26600],["2022-11-16",7784.37,7946.55,7703.28,7946.55,5100],["2022-11-17",8676.33,8676.33,8676.33,8676.33,100],["2022-11-18",8189.81,8189.81,8108.72,8108.72,7900],["2022-11-21",9325.03,9325.03,9325.03,9325.03,100],["2022-11-22",9243.94,9325.03,9243.94,9325.03,3200],["2022-11-23",9325.03,9325.03,9325.03,9325.03,0],["2022-11-24",9158.51,9158.51,9158.51,9158.51,1000],["2022-11-25",10407.4,10407.4,9158.51,9158.51,3600],["2022-11-28",9491.55,9491.55,9491.55,9491.55,1500],["2022-11-29",9491.55,9491.55,9491.55,9491.55,1000],["2022-11-30",10324.14,10324.14,8076.14,9907.84,6800],["2022-12-01",8991.99,9991.1,8991.99,9158.51,1500],["2022-12-02",9158.51,9658.06,9158.51,9658.06,1400],["2022-12-05",9907.84,10407.4,9907.84,10407.4,6200],["2022-12-06",10074.36,10074.36,10074.36,10074.36,2000],["2022-12-07",10407.4,11573.03,10407.4,11573.03,1600],["2022-12-08",12072.58,12072.58,9741.32,12072.58,300],["2022-12-09",9824.58,10407.4,9824.58,10407.4,2800],["2022-12-12",9325.03,10490.66,9325.03,10490.66,7800],["2022-12-13",10407.4,10407.4,10407.4,10407.4,3300],["2022-12-14",10823.69,10823.69,10823.69,10823.69,1700],["2022-12-15",10823.69,10823.69,10823.69,10823.69,2500],["2022-12-16",10823.69,10823.69,10823.69,10823.69,0],["2022-12-19",10823.69,10823.69,10823.69,10823.69,0],["2022-12-20",10823.69,10823.69,10823.69,10823.69,0],["2022-12-21",10823.69,10823.69,10823.69,10823.69,0],["2022-12-22",10823.69,10823.69,10823.69,10823.69,0],["2022-12-23",10823.69,10823.69,10823.69,10823.69,0],["2022-12-26",10823.69,10823.69,10823.69,10823.69,0],["2022-12-27",11822.8,11822.8,11573.03,11573.03,500],["2022-12-28",11656.29,11656.29,11656.29,11656.29,0],["2022-12-29",11656.29,11656.29,11656.29,11656.29,0],["2022-12-30",11656.29,11656.29,11656.29,11656.29,0],["2023-01-03",11656.29,11656.29,11656.29,11656.29,0],["2023-01-04",11656.29,11656.29,11656.29,11656.29,0],["2023-01-05",11656.29,11656.29,11656.29,11656.29,0],["2023-01-06",11656.29,11656.29,11656.29,11656.29,0],["2023-01-09",11656.29,11656.29,11656.29,11656.29,0],["2023-01-10",11656.29,11656.29,11656.29,11656.29,0],["2023-01-11",11656.29,11656.29,11656.29,11656.29,0],["2023-01-12",11656.29,11656.29,11656.29,11656.29,0],["2023-01-13",11656.29,11656.29,11656.29,11656.29,0],["2023-01-16",11656.29,11656.29,11656.29,11656.29,0],["2023-01-17",11656.29,11656.29,11489.77,11656.29,32700],["2023-01-18",11573.03,11573.03,11573.03,11573.03,0],["2023-01-19",13238.21,13238.21,13238.21,13238.21,100],["2023-01-27",13154.95,13154.95,12655.4,12738.65,3900],["2023-01-30",14487.1,14487.1,12738.65,12738.65,27100],["2023-01-31",14154.06,14154.06,12488.88,12488.88,50200],["2023-02-01",14320.58,14320.58,13654.51,13654.51,5800],["2023-02-02",14154.06,14154.06,13737.76,13737.76,900],["2023-02-03",12488.88,13821.02,12488.88,13821.02,1200],["2023-02-06",12572.14,12572.14,12572.14,12572.14,0],["2023-02-07",12572.14,13321.47,12572.14,12572.14,1200],["2023-02-08",13238.21,13238.21,13238.21,13238.21,0],["2023-02-09",13904.28,13904.28,13904.28,13904.28,100],["2023-02-10",13904.28,13904.28,13904.28,13904.28,0],["2023-02-13",12488.88,12488.88,12488.88,12488.88,1300],["2023-02-14",12488.88,12488.88,12488.88,12488.88,0],["2023-02-15",12488.88,12488.88,12488.88,12488.88,0],["2023-02-16",11656.29,11656.29,11656.29,11656.29,1100],["2023-02-17",11656.29,11656.29,11656.29,11656.29,0],["2023-02-20",11656.29,13404.73,11656.29,13404.73,1100],["2023-02-21",13321.47,13321.47,13321.47,13321.47,300],["2023-02-22",12488.88,12488.88,12488.88,12488.88,1500],["2023-02-23",12488.88,12488.88,12488.88,12488.88,0],["2023-02-24",12488.88,12488.88,12488.88,12488.88,0],["2023-02-27",14154.06,14154.06,14154.06,14154.06,100],["2023-02-28",14154.06,14154.06,14154.06,14154.06,0],["2023-03-01",14154.06,14154.06,14154.06,14154.06,0],["2023-03-02",14154.06,14154.06,14154.06,14154.06,0],["2023-03-03",12155.84,12155.84,12155.84,12155.84,10000],["2023-03-06",12155.84,12155.84,12155.84,12155.84,0],["2023-03-07",12155.84,12155.84,12155.84,12155.84,0],["2023-03-08",12155.84,12155.84,12155.84,12155.84,0],["2023-03-09",12155.84,12155.84,12155.84,12155.84,0],["2023-03-10",12155.84,12155.84,12155.84,12155.84,100],["2023-03-13",12155.84,12155.84,12155.84,12155.84,0],["2023-03-14",12155.84,12155.84,12155.84,12155.84,0],["2023-03-15",12155.84,12155.84,12155.84,12155.84,0],["2023-03-16",12072.58,12072.58,10823.69,11822.8,80200],["2023-03-17",10324.14,10407.4,10324.14,10324.14,43300],["2023-03-20",10324.14,10324.14,10324.14,10324.14,0],["2023-03-21",10324.14,10324.14,10324.14,10324.14,0],["2023-03-22",10324.14,10324.14,10324.14,10324.14,0],["2023-03-23",10324.14,10324.14,10324.14,10324.14,0],["2023-03-24",10324.14,10324.14,10324.14,10324.14,0],["2023-03-27",8991.99,9907.84,8991.99,9907.84,1900],["2023-03-28",9408.29,9408.29,9408.29,9408.29,0],["2023-03-29",9408.29,9408.29,9408.29,9408.29,0],["2023-03-30",9824.58,9824.58,9824.58,9824.58,1100],["2023-03-31",9824.58,9824.58,9824.58,9824.58,0],["2023-04-03",9824.58,9824.58,9824.58,9824.58,400],["2023-04-04",10990.21,10990.21,9408.29,9408.29,200],["2023-04-05",9408.29,10823.69,9325.03,10823.69,1800],["2023-04-06",9574.81,10906.95,9325.03,9574.81,2300],["2023-04-07",10823.69,10990.21,9658.06,10990.21,1100],["2023-04-10",11656.29,11822.8,11656.29,11822.8,12100],["2023-04-11",12072.58,12072.58,12072.58,12072.58,100],["2023-04-12",13821.02,13821.02,12488.88,13737.76,3700],["2023-04-13",14570.36,14570.36,13654.51,13654.51,2400],["2023-04-14",14154.06,14154.06,14154.06,14154.06,0],["2023-04-17",12155.84,12155.84,12155.84,12155.84,2000],["2023-04-18",12155.84,12488.88,12155.84,12488.88,15000],["2023-04-19",10657.18,12239.1,10657.18,11656.29,67700],["2023-04-20",11489.77,11489.77,11489.77,11489.77,0],["2023-04-21",11656.29,11656.29,11656.29,11656.29,12000],["2023-04-24",11656.29,11656.29,11656.29,11656.29,0],["2023-04-25",9991.1,9991.1,9991.1,9991.1,1100],["2023-04-26",9907.84,9907.84,9907.84,9907.84,200],["2023-04-27",9907.84,9907.84,9907.84,9907.84,0],["2023-04-28",9907.84,10990.21,9907.84,10990.21,300],["2023-05-04",10823.69,10823.69,10823.69,10823.69,100],["2023-05-05",9574.81,9574.81,9574.81,9574.81,100],["2023-05-08",10240.88,10573.92,10240.88,10573.92,3200],["2023-05-09",10490.66,10490.66,10490.66,10490.66,0],["2023-05-10",10490.66,11073.47,10490.66,11073.47,1400],["2023-05-11",12405.62,12405.62,10823.69,12155.84,500],["2023-05-12",13404.73,13404.73,12905.17,12905.17,600],["2023-05-15",14070.8,14070.8,11073.47,11156.73,4900],["2023-05-16",11656.29,11989.32,11656.29,11989.32,5100],["2023-05-17",11656.29,12072.58,11323.25,12072.58,4100],["2023-05-18",11656.29,11656.29,11656.29,11656.29,400],["2023-05-19",12322.36,12322.36,12322.36,12322.36,200],["2023-05-22",12322.36,12322.36,12322.36,12322.36,0],["2023-05-23",13987.54,13987.54,11906.06,11906.06,1900],["2023-05-24",13654.51,13654.51,12322.36,12322.36,500],["2023-05-25",13071.69,13154.95,13071.69,13154.95,5500],["2023-05-26",13154.95,13154.95,13154.95,13154.95,0],["2023-05-29",11406.51,11656.29,11406.51,11656.29,400],["2023-05-30",11573.03,11573.03,10240.88,10823.69,800],["2023-05-31",10990.21,12488.88,10990.21,12488.88,1100],["2023-06-01",11156.73,11156.73,11156.73,11156.73,0],["2023-06-02",11156.73,12821.91,11073.47,11073.47,6900],["2023-06-05",12072.58,12072.58,12072.58,12072.58,5300],["2023-06-06",13737.76,13737.76,13737.76,13737.76,100],["2023-06-07",11822.8,13571.25,11822.8,13571.25,400],["2023-06-08",14070.8,14070.8,13321.47,13321.47,800],["2023-06-09",13487.99,13487.99,13487.99,13487.99,0],["2023-06-12",13487.99,13487.99,13487.99,13487.99,0],["2023-06-13",13404.73,14070.8,13404.73,14070.8,300],["2023-06-14",13654.51,13654.51,13654.51,13654.51,0],["2023-06-15",13737.76,13737.76,13737.76,13737.76,100],["2023-06-16",13737.76,13737.76,13737.76,13737.76,0],["2023-06-19",13071.69,13987.54,11822.8,11822.8,700],["2023-06-20",12322.36,12322.36,12322.36,12322.36,0],["2023-06-21",12322.36,12322.36,12322.36,12322.36,0],["2023-06-22",10990.21,12155.84,10990.21,12072.58,1200],["2023-06-23",11239.99,11239.99,11239.99,11239.99,4600],["2023-06-26",11239.99,11239.99,11239.99,11239.99,0],["2023-06-27",10074.36,11239.99,9658.06,11239.99,12000],["2023-06-28",11906.06,11906.06,11906.06,11906.06,100],["2023-06-29",11906.06,11906.06,11906.06,11906.06,500],["2023-06-30",11656.29,11656.29,11656.29,11656.29,300],["2023-07-03",11656.29,11656.29,11656.29,11656.29,0],["2023-07-04",11656.29,11656.29,11656.29,11656.29,0],["2023-07-05",11656.29,11656.29,10490.66,10490.66,2500],["2023-07-06",11156.73,11239.99,11156.73,11239.99,800],["2023-07-07",12821.91,12821.91,12821.91,12821.91,100],["2023-07-10",14736.87,14736.87,13321.47,13321.47,600],["2023-07-11",13571.25,13571.25,13571.25,13571.25,0],["2023-07-12",13571.25,13571.25,13571.25,13571.25,0],["2023-07-13",13571.25,13571.25,13571.25,13571.25,0],["2023-07-14",13571.25,13571.25,13571.25,13571.25,0],["2023-07-17",13571.25,13571.25,13571.25,13571.25,0],["2023-07-18",13571.25,13571.25,13571.25,13571.25,0],["2023-07-19",11573.03,11656.29,11573.03,11656.29,24000],["2023-07-20",11656.29,11656.29,11656.29,11656.29,0],["2023-07-21",11656.29,11656.29,11656.29,11656.29,0],["2023-07-24",9991.1,10157.62,9991.1,10157.62,300],["2023-07-25",10074.36,10074.36,10074.36,10074.36,0],["2023-07-26",10074.36,10074.36,10074.36,10074.36,0],["2023-07-27",11573.03,11573.03,11573.03,11573.03,600],["2023-07-28",11573.03,11573.03,11573.03,11573.03,1100],["2023-07-31",11573.03,11573.03,11573.03,11573.03,600],["2023-08-01",13154.95,13154.95,11656.29,11656.29,700],["2023-08-02",11906.06,11906.06,11906.06,11906.06,0],["2023-08-03",11906.06,11906.06,11906.06,11906.06,0],["2023-08-04",11906.06,11906.06,11906.06,11906.06,0],["2023-08-07",11906.06,13238.21,11906.06,13238.21,300],["2023-08-08",14653.62,14653.62,12072.58,12072.58,800],["2023-08-09",12155.84,12155.84,12072.58,12072.58,700],["2023-08-10",12072.58,12072.58,12072.58,12072.58,2500],["2023-08-11",12072.58,12072.58,12072.58,12072.58,1300],["2023-08-14",12072.58,12488.88,12072.58,12488.88,900],["2023-08-15",12322.36,12322.36,12322.36,12322.36,0],["2023-08-16",12322.36,12322.36,12322.36,12322.36,0],["2023-08-17",12322.36,12322.36,12322.36,12322.36,0],["2023-08-18",10823.69,12239.1,10573.92,12239.1,5300],["2023-08-21",10823.69,10823.69,10823.69,10823.69,500],["2023-08-22",12405.62,12405.62,10823.69,12322.36,1500],["2023-08-23",11073.47,11073.47,11073.47,11073.47,0],["2023-08-24",11073.47,11073.47,11073.47,11073.47,1000],["2023-08-25",11073.47,11073.47,11073.47,11073.47,0],["2023-08-28",12322.36,12322.36,12322.36,12322.36,100],["2023-08-29",12322.36,12322.36,12322.36,12322.36,0],["2023-08-30",12239.1,12239.1,12155.84,12155.84,67000],["2023-08-31",12155.84,12155.84,11989.32,11989.32,17100],["2023-09-05",12155.84,12155.84,12155.84,12155.84,0],["2023-09-06",12405.62,12572.14,10906.95,10906.95,1700],["2023-09-07",12072.58,12072.58,12072.58,12072.58,800],["2023-09-08",11239.99,12572.14,11073.47,12572.14,7600],["2023-09-11",12488.88,12572.14,12405.62,12572.14,6500],["2023-09-12",12072.58,12072.58,11822.8,11822.8,300],["2023-09-13",12072.58,12072.58,12072.58,12072.58,800],["2023-09-14",12072.58,12072.58,12072.58,12072.58,0],["2023-09-15",12072.58,12072.58,12072.58,12072.58,0],["2023-09-18",12072.58,12072.58,12072.58,12072.58,0],["2023-09-19",12072.58,12072.58,11073.47,11073.47,900],["2023-09-20",11739.54,11739.54,11739.54,11739.54,0],["2023-09-21",11739.54,11739.54,11739.54,11739.54,0],["2023-09-22",11406.51,11406.51,11156.73,11239.99,1900],["2023-09-25",11239.99,11239.99,11239.99,11239.99,0],["2023-09-26",10990.21,10990.21,10906.95,10906.95,700],["2023-09-27",10990.21,10990.21,10823.69,10823.69,2000],["2023-09-28",11239.99,11239.99,11239.99,11239.99,100],["2023-09-29",11239.99,11239.99,11239.99,11239.99,0],["2023-10-02",11239.99,11239.99,11239.99,11239.99,0],["2023-10-03",11239.99,11239.99,11239.99,11239.99,0],["2023-10-04",11239.99,11239.99,11239.99,11239.99,0],["2023-10-05",11239.99,11239.99,11239.99,11239.99,0],["2023-10-06",11239.99,11239.99,11239.99,11239.99,0],["2023-10-09",11239.99,11239.99,11239.99,11239.99,0],["2023-10-10",11239.99,11239.99,11239.99,11239.99,0],["2023-10-11",11239.99,11239.99,11239.99,11239.99,0],["2023-10-12",11239.99,11239.99,11239.99,11239.99,0],["2023-10-13",11239.99,11239.99,11239.99,11239.99,500],["2023-10-16",11239.99,11239.99,11239.99,11239.99,600],["2023-10-17",11239.99,11239.99,11239.99,11239.99,0],["2023-10-18",11239.99,11239.99,11239.99,11239.99,0],["2023-10-19",11239.99,11239.99,11239.99,11239.99,0],["2023-10-20",11239.99,11239.99,11239.99,11239.99,0],["2023-10-23",11073.47,11073.47,10823.69,10823.69,1100],["2023-10-24",10823.69,10823.69,10823.69,10823.69,1000],["2023-10-25",10740.43,10740.43,9574.81,9574.81,4000],["2023-10-26",10240.88,10240.88,10240.88,10240.88,0],["2023-10-27",10240.88,10240.88,10240.88,10240.88,0],["2023-10-30",10240.88,10240.88,10240.88,10240.88,0],["2023-10-31",10240.88,10240.88,10240.88,10240.88,0],["2023-11-01",10240.88,10240.88,10240.88,10240.88,0],["2023-11-02",10240.88,10240.88,10240.88,10240.88,0],["2023-11-03",10240.88,10240.88,10240.88,10240.88,0],["2023-11-06",10240.88,10240.88,10240.88,10240.88,0],["2023-11-07",10240.88,10240.88,10240.88,10240.88,0],["2023-11-08",10240.88,10240.88,10240.88,10240.88,0],["2023-11-09",10240.88,10240.88,10240.88,10240.88,0],["2023-11-10",10240.88,10240.88,10240.88,10240.88,2500],["2023-11-13",10240.88,10240.88,10240.88,10240.88,100],["2023-11-14",9824.58,9824.58,9824.58,9824.58,2000],["2023-11-15",9907.84,10990.21,9824.58,10990.21,1400],["2023-11-16",11073.47,11239.99,11073.47,11239.99,2000],["2023-11-17",11239.99,12905.17,11239.99,12905.17,2100],["2023-11-20",12905.17,12988.43,12322.36,12322.36,6000],["2023-11-21",12655.4,12655.4,12655.4,12655.4,2600],["2023-11-22",12655.4,12655.4,12655.4,12655.4,0],["2023-11-23",12738.65,12738.65,12572.14,12572.14,5900],["2023-11-24",12488.88,12488.88,12488.88,12488.88,1000],["2023-11-27",12488.88,12488.88,12488.88,12488.88,100],["2023-11-28",12488.88,12488.88,12488.88,12488.88,0],["2023-11-29",13321.47,13321.47,13321.47,13321.47,100],["2023-11-30",13321.47,13321.47,13321.47,13321.47,0],["2023-12-01",13238.21,13238.21,12905.17,12905.17,200],["2023-12-04",12905.17,12905.17,12905.17,12905.17,500],["2023-12-05",13737.76,13737.76,13238.21,13238.21,1500],["2023-12-06",12488.88,12572.14,12488.88,12572.14,1100],["2023-12-07",12572.14,12572.14,12572.14,12572.14,100],["2023-12-08",12572.14,12572.14,12572.14,12572.14,100],["2023-12-11",12572.14,12572.14,12572.14,12572.14,3000],["2023-12-12",12572.14,12572.14,12572.14,12572.14,0],["2023-12-13",11502.17,11591.33,11056.35,11056.35,400],["2023-12-14",11413.0,11413.0,11413.0,11413.0,1700],["2023-12-15",11591.33,11591.33,11591.33,11591.33,100],["2023-12-18",11591.33,11591.33,11591.33,11591.33,1900],["2023-12-19",11591.33,11591.33,11591.33,11591.33,0],["2023-12-20",11591.33,11591.33,11591.33,11591.33,0],["2023-12-21",11591.33,11591.33,11591.33,11591.33,0],["2023-12-22",11591.33,11591.33,11591.33,11591.33,0],["2023-12-25",11591.33,11591.33,11591.33,11591.33,600],["2023-12-26",11591.33,11591.33,11591.33,11591.33,0],["2023-12-27",11591.33,11591.33,11591.33,11591.33,0],["2023-12-28",12482.97,12482.97,12482.97,12482.97,100],["2023-12-29",12482.97,12482.97,12482.97,12482.97,0],["2024-01-02",12482.97,12482.97,12482.97,12482.97,0],["2024-01-03",12482.97,12482.97,12482.97,12482.97,0],["2024-01-04",12482.97,12482.97,12482.97,12482.97,0],["2024-01-05",12482.97,12482.97,12482.97,12482.97,0],["2024-01-08",12482.97,12482.97,12482.97,12482.97,0],["2024-01-09",12482.97,12482.97,12482.97,12482.97,0],["2024-01-10",11413.0,11413.0,10878.02,11234.67,9000],["2024-01-11",11145.51,11145.51,11145.51,11145.51,0],["2024-01-12",11145.51,11145.51,11145.51,11145.51,100],["2024-01-15",11145.51,11145.51,11145.51,11145.51,400],["2024-01-16",11145.51,11145.51,11145.51,11145.51,700],["2024-01-17",11145.51,11145.51,11145.51,11145.51,0],["2024-01-18",11145.51,11145.51,11145.51,11145.51,0],["2024-01-19",11145.51,11145.51,11145.51,11145.51,200],["2024-01-22",11145.51,11145.51,11145.51,11145.51,0],["2024-01-23",11145.51,11145.51,11145.51,11145.51,700],["2024-01-24",11145.51,11145.51,11145.51,11145.51,0],["2024-01-25",11145.51,11145.51,11145.51,11145.51,0],["2024-01-26",11591.33,11591.33,11591.33,11591.33,200],["2024-01-29",11591.33,11591.33,11591.33,11591.33,100],["2024-01-30",11591.33,11591.33,11591.33,11591.33,400],["2024-01-31",11591.33,11591.33,11591.33,11591.33,900],["2024-02-01",11591.33,11591.33,11591.33,11591.33,600],["2024-02-02",11591.33,11591.33,11591.33,11591.33,1000],["2024-02-05",11591.33,11591.33,11591.33,11591.33,1000],["2024-02-06",11591.33,11591.33,11591.33,11591.33,0],["2024-02-07",11591.33,11591.33,11591.33,11591.33,0],["2024-02-15",11591.33,11591.33,11591.33,11591.33,0],["2024-02-16",11591.33,11680.5,11591.33,11680.5,900],["2024-02-19",12393.81,12393.81,12393.81,12393.81,100],["2024-02-20",12393.81,12393.81,12393.81,12393.81,0],["2024-02-21",12304.64,12393.81,12304.64,12393.81,1000],["2024-02-22",12393.81,12393.81,12393.81,12393.81,0],["2024-02-23",12393.81,12393.81,12393.81,12393.81,0],["2024-02-26",12393.81,12393.81,12393.81,12393.81,0],["2024-02-27",11591.33,11591.33,10610.53,10610.53,3100],["2024-02-28",11591.33,11591.33,11591.33,11591.33,400],["2024-02-29",11858.82,11858.82,11858.82,11858.82,400],["2024-03-01",11769.66,11769.66,11769.66,11769.66,100],["2024-03-04",11769.66,11769.66,11502.17,11591.33,800],["2024-03-05",11591.33,11591.33,11502.17,11591.33,1500],["2024-03-06",11591.33,11591.33,11591.33,11591.33,0],["2024-03-07",11591.33,11591.33,11591.33,11591.33,100],["2024-03-08",11591.33,11858.82,11591.33,11591.33,500],["2024-03-11",11680.5,12037.15,11680.5,12037.15,3300],["2024-03-12",12215.48,12215.48,11502.17,11502.17,300],["2024-03-13",11769.66,11769.66,11769.66,11769.66,0],["2024-03-14",11769.66,11769.66,11769.66,11769.66,200],["2024-03-15",11947.99,12037.15,11858.82,11858.82,2100],["2024-03-18",11858.82,11858.82,11858.82,11858.82,1200],["2024-03-19",11858.82,11858.82,11858.82,11858.82,0],["2024-03-20",11858.82,11858.82,11858.82,11858.82,0],["2024-03-21",12037.15,12037.15,11858.82,11858.82,20500],["2024-03-22",11680.5,11680.5,11591.33,11591.33,900],["2024-03-25",11502.17,11502.17,11502.17,11502.17,500],["2024-03-26",11502.17,11502.17,11502.17,11502.17,2000],["2024-03-27",11502.17,11502.17,11502.17,11502.17,0],["2024-03-28",11502.17,11502.17,11502.17,11502.17,400],["2024-03-29",11502.17,11502.17,11502.17,11502.17,0],["2024-04-01",11502.17,11502.17,11502.17,11502.17,100],["2024-04-02",11502.17,11502.17,11502.17,11502.17,200],["2024-04-03",12037.15,12482.97,12037.15,12482.97,300],["2024-04-04",12215.48,12215.48,12215.48,12215.48,100],["2024-04-05",12215.48,12215.48,12215.48,12215.48,0],["2024-04-08",12215.48,12215.48,12215.48,12215.48,0],["2024-04-09",12215.48,12215.48,12215.48,12215.48,0],["2024-04-10",12215.48,12215.48,12215.48,12215.48,0],["2024-04-11",12215.48,12215.48,12215.48,12215.48,0],["2024-04-12",11591.33,11591.33,11591.33,11591.33,1000],["2024-04-15",11591.33,11591.33,11591.33,11591.33,0],["2024-04-16",11591.33,11591.33,11591.33,11591.33,400],["2024-04-17",11591.33,11591.33,11591.33,11591.33,0],["2024-04-19",11591.33,11591.33,11591.33,11591.33,200],["2024-04-22",11591.33,11591.33,11591.33,11591.33,0],["2024-04-23",11591.33,11591.33,11591.33,11591.33,0],["2024-04-24",11591.33,11591.33,11591.33,11591.33,0],["2024-04-25",11413.0,11413.0,11413.0,11413.0,1000],["2024-04-26",11413.0,11413.0,11413.0,11413.0,0],["2024-05-02",11413.0,11413.0,11413.0,11413.0,0],["2024-05-03",11323.84,11323.84,11323.84,11323.84,1000],["2024-05-06",11323.84,11323.84,11323.84,11323.84,300],["2024-05-07",11323.84,11323.84,11323.84,11323.84,500],["2024-05-08",11323.84,11323.84,11323.84,11323.84,0],["2024-05-09",11323.84,11323.84,11323.84,11323.84,0],["2024-05-10",10253.87,10253.87,10253.87,10253.87,1000],["2024-05-13",11413.0,11413.0,11413.0,11413.0,2100],["2024-05-14",11323.84,11323.84,11323.84,11323.84,100],["2024-05-15",11323.84,11323.84,11145.51,11145.51,300],["2024-05-16",11145.51,11234.67,11056.35,11145.51,7100],["2024-05-17",11145.51,11145.51,11056.35,11056.35,1400],["2024-05-20",11056.35,11056.35,11056.35,11056.35,500],["2024-05-21",11145.51,11145.51,11056.35,11056.35,2100],["2024-05-22",11947.99,11947.99,11947.99,11947.99,100],["2024-05-23",11947.99,11947.99,11947.99,11947.99,0],["2024-05-24",11947.99,11947.99,11947.99,11947.99,0],["2024-05-27",11056.35,11056.35,10967.18,10967.18,4100],["2024-05-28",11056.35,11056.35,11056.35,11056.35,0],["2024-05-29",11145.51,11769.66,11145.51,11769.66,11100],["2024-05-30",11591.33,11591.33,11502.17,11502.17,8200],["2024-05-31",11591.33,11769.66,11591.33,11769.66,1200],["2024-06-03",12393.81,12393.81,12393.81,12393.81,100],["2024-06-04",11858.82,11858.82,11858.82,11858.82,3700],["2024-06-05",11858.82,11947.99,11858.82,11947.99,20700],["2024-06-06",11858.82,11858.82,11858.82,11858.82,100],["2024-06-07",12037.15,12393.81,11858.82,12037.15,8000],["2024-06-10",12037.15,12037.15,11591.33,11947.99,11000],["2024-06-11",11591.33,11769.66,11591.33,11769.66,5800],["2024-06-12",12393.81,12393.81,11947.99,12037.15,3800],["2024-06-13",12126.32,12126.32,12126.32,12126.32,0],["2024-06-14",12393.81,12393.81,11769.66,12126.32,14300],["2024-06-17",11947.99,11947.99,11947.99,11947.99,0],["2024-06-18",12126.32,12215.48,11947.99,12037.15,1900],["2024-06-19",12037.15,13820.43,12037.15,13820.43,71500],["2024-06-20",15782.04,15782.04,15782.04,15782.04,8400],["2024-06-21",18100.31,18100.31,18100.31,18100.31,34100],["2024-06-24",20775.23,20775.23,20686.07,20775.23,62900],["2024-06-25",23806.81,23806.81,17743.65,19170.28,29200],["2024-06-26",20329.41,20329.41,17297.83,17387.0,25300],["2024-06-27",18991.95,18991.95,15247.06,15603.72,17800],["2024-06-28",15782.04,16941.18,14712.07,14712.07,6500],["2024-07-01",16495.36,16495.36,13820.43,13820.43,2900],["2024-07-02",14177.09,14266.25,13196.28,13196.28,14500],["2024-07-03",13731.27,15782.04,13731.27,15782.04,4900],["2024-07-04",15603.72,17119.5,15603.72,16049.54,2600],["2024-07-05",15782.04,16049.54,14266.25,14979.57,2500],["2024-07-08",15425.39,15425.39,15336.22,15336.22,200],["2024-07-09",15157.89,15157.89,14622.91,14890.4,6000],["2024-07-10",14355.42,14712.07,13909.6,14712.07,3800],["2024-07-11",14087.93,14087.93,13909.6,13998.76,3200],["2024-07-12",13998.76,13998.76,13909.6,13909.6,2900],["2024-07-15",13909.6,13909.6,13909.6,13909.6,1100],["2024-07-16",13909.6,13909.6,13552.94,13820.43,3500],["2024-07-17",13642.11,13820.43,12482.97,13820.43,3800],["2024-07-18",12928.79,12928.79,12839.63,12928.79,3300],["2024-07-19",13909.6,14533.75,13909.6,14444.58,1500],["2024-07-22",14177.09,14801.24,14177.09,14801.24,700],["2024-07-23",14266.25,14266.25,14266.25,14266.25,0],["2024-07-24",14355.42,14712.07,13820.43,13820.43,3200],["2024-07-25",14266.25,14266.25,14266.25,14266.25,900],["2024-07-26",13374.61,13463.78,13374.61,13374.61,900],["2024-07-29",13463.78,14712.07,13463.78,14087.93,900],["2024-07-30",13552.94,14712.07,13552.94,14622.91,600],["2024-07-31",13820.43,13820.43,12750.46,12750.46,2900],["2024-08-01",12750.46,14266.25,12750.46,13374.61,4000],["2024-08-02",13017.96,13017.96,11680.5,11947.99,4900],["2024-08-05",12037.15,12037.15,11591.33,11591.33,5900],["2024-08-06",11858.82,12482.97,11858.82,12482.97,2500],["2024-08-07",12393.81,12393.81,12393.81,12393.81,900],["2024-08-08",12393.81,12393.81,12304.64,12304.64,600],["2024-08-09",12393.81,12393.81,12393.81,12393.81,400],["2024-08-12",12393.81,12393.81,12393.81,12393.81,100],["2024-08-13",12393.81,12393.81,12393.81,12393.81,0],["2024-08-14",12393.81,12393.81,12393.81,12393.81,400],["2024-08-15",12393.81,12393.81,12393.81,12393.81,2500],["2024-08-16",12215.48,12304.64,12215.48,12215.48,3300],["2024-08-19",12304.64,12304.64,12215.48,12215.48,600],["2024-08-20",12482.97,12482.97,12482.97,12482.97,300],["2024-08-21",12482.97,12482.97,12482.97,12482.97,0],["2024-08-22",12482.97,12482.97,12482.97,12482.97,0],["2024-08-23",12482.97,12482.97,12393.81,12482.97,2300],["2024-08-26",12393.81,12482.97,12393.81,12482.97,1000],["2024-08-27",12482.97,12482.97,12482.97,12482.97,200],["2024-08-28",12572.14,14087.93,12572.14,14087.93,300],["2024-08-29",14266.25,14266.25,14266.25,14266.25,100],["2024-08-30",12572.14,14087.93,12572.14,14087.93,700],["2024-09-04",13374.61,14087.93,13374.61,14087.93,700],["2024-09-05",14622.91,14622.91,14622.91,14622.91,100],["2024-09-06",14622.91,14622.91,14622.91,14622.91,0],["2024-09-09",14622.91,14622.91,14622.91,14622.91,0],["2024-09-10",13820.43,13820.43,13642.11,13642.11,2800],["2024-09-11",13642.11,13642.11,13642.11,13642.11,200],["2024-09-12",13642.11,13642.11,13642.11,13642.11,0],["2024-09-13",12661.3,12661.3,12572.14,12572.14,200],["2024-09-16",14266.25,14266.25,14266.25,14266.25,100],["2024-09-17",14266.25,14266.25,14266.25,14266.25,0],["2024-09-18",12839.63,14177.09,12750.46,14177.09,600],["2024-09-19",13374.61,13374.61,13374.61,13374.61,100],["2024-09-20",13107.12,13107.12,13017.96,13107.12,1000],["2024-09-23",14533.75,14533.75,14533.75,14533.75,100],["2024-09-24",14533.75,14533.75,14533.75,14533.75,0],["2024-09-25",13285.45,13285.45,13285.45,13285.45,100],["2024-09-26",14444.58,14444.58,14444.58,14444.58,100],["2024-09-27",14444.58,14444.58,14444.58,14444.58,100],["2024-09-30",14444.58,14444.58,14444.58,14444.58,0],["2024-10-01",13552.94,13642.11,13552.94,13552.94,3200],["2024-10-02",13552.94,13552.94,13552.94,13552.94,0],["2024-10-03",13642.11,13642.11,13552.94,13642.11,2800],["2024-10-04",13909.6,14087.93,13642.11,14087.93,5800],["2024-10-07",14266.25,14266.25,14087.93,14087.93,600],["2024-10-08",14266.25,14266.25,13196.28,14266.25,7500],["2024-10-09",14979.57,14979.57,14087.93,14087.93,500],["2024-10-10",14890.4,14890.4,14890.4,14890.4,100],["2024-10-11",14979.57,15157.89,14712.07,14712.07,2000],["2024-10-14",17030.34,17119.5,15157.89,15157.89,1300],["2024-10-15",15247.06,15247.06,14801.24,14801.24,800],["2024-10-16",15336.22,15336.22,15336.22,15336.22,100],["2024-10-17",15336.22,15514.55,15247.06,15247.06,1000],["2024-10-18",15425.39,15425.39,15425.39,15425.39,100],["2024-10-21",15425.39,15425.39,15425.39,15425.39,100],["2024-10-22",15425.39,15425.39,14712.07,15425.39,4300],["2024-10-23",15425.39,15425.39,15157.89,15157.89,400],["2024-10-24",15336.22,16049.54,15247.06,16049.54,300],["2024-10-25",15336.22,15336.22,15247.06,15247.06,200],["2024-10-28",15425.39,15425.39,15425.39,15425.39,100],["2024-10-29",15425.39,15425.39,15425.39,15425.39,100],["2024-10-30",15425.39,15425.39,15157.89,15157.89,400],["2024-10-31",15425.39,15425.39,15336.22,15336.22,1700],["2024-11-01",15425.39,15425.39,14622.91,14622.91,1000],["2024-11-04",16049.54,16049.54,15336.22,15336.22,600],["2024-11-05",16049.54,16049.54,15336.22,15336.22,2200],["2024-11-06",15960.37,15960.37,15960.37,15960.37,100],["2024-11-07",15960.37,15960.37,13642.11,13642.11,2000],["2024-11-08",15692.88,15692.88,15692.88,15692.88,100],["2024-11-11",15692.88,17832.82,15692.88,16941.18,1500],["2024-11-12",18189.47,18189.47,16049.54,17743.65,700],["2024-11-13",17654.49,17654.49,17208.67,17208.67,200],["2024-11-14",16584.52,16762.85,16584.52,16584.52,7100],["2024-11-15",14979.57,16852.01,14266.25,16673.68,500],["2024-11-18",15871.21,15871.21,15871.21,15871.21,100],["2024-11-19",16049.54,16049.54,15871.21,15871.21,200],["2024-11-20",15782.04,15782.04,15157.89,15157.89,4600],["2024-11-21",15157.89,15157.89,15157.89,15157.89,500],["2024-11-22",17052.63,17052.63,17052.63,17052.63,100],["2024-11-25",16105.26,16105.26,15536.84,15536.84,800],["2024-11-26",16578.95,16578.95,16578.95,16578.95,200],["2024-11-27",16578.95,16578.95,16578.95,16578.95,100],["2024-11-28",16578.95,16578.95,16578.95,16578.95,100],["2024-11-29",16578.95,16578.95,16578.95,16578.95,100],["2024-12-02",16578.95,16578.95,16578.95,16578.95,100],["2024-12-03",17526.32,17526.32,16957.89,17526.32,1900],["2024-12-04",18000.0,18000.0,18000.0,18000.0,100],["2024-12-05",17810.53,17810.53,17810.53,17810.53,100],["2024-12-06",18000.0,18000.0,16200.0,16200.0,200],["2024-12-09",18000.0,18000.0,18000.0,18000.0,100],["2024-12-10",18000.0,18000.0,18000.0,18000.0,100],["2024-12-11",17905.26,17905.26,15347.37,15347.37,2000],["2024-12-12",15821.05,15821.05,15631.58,15631.58,2000],["2024-12-13",16863.16,16863.16,16863.16,16863.16,100],["2024-12-16",16673.68,16673.68,16673.68,16673.68,100],["2024-12-17",15915.79,16578.95,15915.79,16578.95,2800],["2024-12-18",16578.95,16578.95,16578.95,16578.95,100],["2024-12-19",17052.63,17052.63,17052.63,17052.63,100],["2024-12-20",17431.58,17431.58,17431.58,17431.58,100],["2024-12-23",17336.84,17336.84,15726.32,15726.32,600],["2024-12-24",16105.26,16105.26,16105.26,16105.26,0],["2024-12-25",16105.26,16105.26,16105.26,16105.26,0],["2024-12-26",16105.26,16105.26,16105.26,16105.26,0],["2024-12-27",15726.32,15726.32,15726.32,15726.32,100],["2024-12-30",15726.32,15726.32,15726.32,15726.32,300],["2024-12-31",17431.58,17431.58,17431.58,17431.58,100],["2025-01-02",17431.58,17431.58,17431.58,17431.58,0],["2025-01-03",17431.58,17431.58,17431.58,17431.58,0],["2025-01-06",17431.58,17431.58,17431.58,17431.58,0],["2025-01-07",17431.58,17431.58,17431.58,17431.58,0],["2025-01-08",17431.58,17431.58,17431.58,17431.58,0],["2025-01-09",15726.32,15726.32,15726.32,15726.32,500],["2025-01-10",15726.32,15726.32,15726.32,15726.32,500],["2025-01-13",15726.32,15726.32,15726.32,15726.32,4600],["2025-01-14",15726.32,15726.32,15726.32,15726.32,0],["2025-01-15",15726.32,15726.32,15726.32,15726.32,2800],["2025-01-16",15726.32,15726.32,15726.32,15726.32,0],["2025-01-17",17810.53,17810.53,17810.53,17810.53,200],["2025-01-20",15726.32,16578.95,15726.32,16578.95,2000],["2025-01-21",16010.53,16010.53,15726.32,15726.32,400],["2025-01-22",16294.74,16578.95,16294.74,16484.21,1900],["2025-01-23",16484.21,16484.21,16484.21,16484.21,0],["2025-01-24",16484.21,16484.21,16484.21,16484.21,0],["2025-02-03",16484.21,16484.21,16484.21,16484.21,0],["2025-02-04",16957.89,18000.0,16673.68,17147.37,600],["2025-02-05",17147.37,17147.37,17147.37,17147.37,100],["2025-02-06",17526.32,17526.32,17242.11,17242.11,5600],["2025-02-07",17336.84,18000.0,17336.84,17431.58,15000],["2025-02-10",18000.0,18000.0,17052.63,17052.63,3800],["2025-02-11",17905.26,17905.26,17526.32,17810.53,11000],["2025-02-12",17052.63,18189.47,17052.63,18000.0,13100],["2025-02-13",17242.11,17526.32,17147.37,17526.32,1300],["2025-02-14",17052.63,17242.11,17052.63,17242.11,2400],["2025-02-17",17147.37,17715.79,14684.21,17715.79,37000],["2025-02-18",17052.63,17526.32,17052.63,17526.32,18900],["2025-02-19",18947.37,19894.74,18947.37,19894.74,38000],["2025-02-20",22736.84,22736.84,22547.37,22736.84,58000],["2025-02-21",22736.84,25578.95,22736.84,23684.21,36500],["2025-02-24",23684.21,24631.58,22736.84,22736.84,31500],["2025-02-25",22736.84,24442.11,21789.47,22831.58,23400],["2025-02-26",23494.74,23684.21,21978.95,22736.84,16000],["2025-02-27",22547.37,22736.84,22073.68,22357.89,13200],["2025-02-28",23210.53,25673.68,23210.53,25673.68,78300],["2025-03-03",29084.21,29273.68,25389.47,25578.95,33300],["2025-03-04",26905.26,27000.0,23021.05,24442.11,50800],["2025-03-05",24347.37,25863.16,22073.68,22357.89,25200],["2025-03-06",22926.32,24063.16,22831.58,24063.16,4600],["2025-03-07",23873.68,26147.37,23873.68,24536.84,21900],["2025-03-10",24536.84,24536.84,23684.21,23684.21,2700],["2025-03-11",23589.47,23589.47,23589.47,23589.47,1600],["2025-03-12",24442.11,24442.11,20842.11,20842.11,31100],["2025-03-13",22263.16,22263.16,19894.74,20842.11,28400],["2025-03-14",21789.47,21789.47,21126.32,21694.74,800],["2025-03-17",21600.0,21600.0,20463.16,20557.89,10800],["2025-03-18",20463.16,20463.16,19989.47,20368.42,6900],["2025-03-19",20463.16,20463.16,19894.74,19894.74,3900],["2025-03-20",19989.47,21505.26,18947.37,21505.26,20100],["2025-03-21",21126.32,21126.32,20936.84,20936.84,200],["2025-03-24",20652.63,20747.37,20557.89,20747.37,2300],["2025-03-25",20273.68,20557.89,19894.74,20084.21,5100],["2025-03-26",20557.89,20557.89,19894.74,19894.74,200],["2025-03-27",19894.74,19894.74,19515.79,19894.74,2400],["2025-03-28",19894.74,19894.74,19136.84,19136.84,4100],["2025-03-31",19136.84,19800.0,18757.89,19800.0,16700],["2025-04-01",19894.74,19894.74,18757.89,19042.11,6100],["2025-04-02",18852.63,20842.11,18852.63,20652.63,10200],["2025-04-03",20557.89,20557.89,18568.42,18568.42,11700],["2025-04-04",18094.74,18473.68,17715.79,18473.68,9300],["2025-04-08",17242.11,17242.11,15442.11,15442.11,12800],["2025-04-09",14210.53,15821.05,14210.53,15442.11,5200],["2025-04-10",16673.68,16768.42,16578.95,16768.42,26100],["2025-04-11",17431.58,17431.58,16105.26,16768.42,5200],["2025-04-14",16484.21,16484.21,14684.21,16294.74,7800],["2025-04-15",17052.63,17052.63,16389.47,16389.47,5800],["2025-04-16",15915.79,16105.26,15915.79,16105.26,300],["2025-04-17",16294.74,16294.74,16200.0,16200.0,23600],["2025-04-18",16200.0,16389.47,16200.0,16200.0,10900],["2025-04-21",16200.0,16200.0,16105.26,16105.26,1000],["2025-04-22",16200.0,16200.0,16105.26,16200.0,10800],["2025-04-23",16010.53,16957.89,16010.53,16863.16,2200],["2025-04-24",16484.21,16484.21,16105.26,16105.26,2300],["2025-04-25",16389.47,16389.47,16389.47,16389.47,0],["2025-04-28",16389.47,16389.47,16389.47,16389.47,0],["2025-04-29",16389.47,16389.47,16389.47,16389.47,100],["2025-05-05",15631.58,15915.79,15631.58,15915.79,800],["2025-05-06",16105.26,16200.0,16105.26,16200.0,1000],["2025-05-07",16105.26,16200.0,16105.26,16105.26,2800],["2025-05-08",16105.26,16863.16,16105.26,16863.16,3000],["2025-05-09",15821.05,18284.21,15821.05,18284.21,2600],["2025-05-12",17905.26,18189.47,17905.26,17905.26,700],["2025-05-13",17810.53,17810.53,17810.53,17810.53,200],["2025-05-14",16389.47,16389.47,16389.47,16389.47,300],["2025-05-15",17810.53,17810.53,16105.26,17242.11,7800],["2025-05-16",17526.32,17526.32,17526.32,17526.32,2800],["2025-05-19",17526.32,17526.32,17526.32,17526.32,1000],["2025-05-20",17526.32,19800.0,16673.68,18000.0,26800],["2025-05-21",19515.79,19515.79,19515.79,19515.79,0],["2025-05-22",17810.53,18284.21,16768.42,18284.21,13100],["2025-05-23",16578.95,16578.95,16578.95,16578.95,200],["2025-05-26",17336.84,18000.0,16578.95,16578.95,1100],["2025-05-27",17052.63,17052.63,16673.68,16673.68,3100],["2025-05-28",16673.68,16673.68,16484.21,16484.21,7300],["2025-05-29",16673.68,16673.68,16673.68,16673.68,800],["2025-05-30",16673.68,17336.84,16673.68,16768.42,1700],["2025-06-02",16863.16,16863.16,16578.95,16578.95,4600],["2025-06-03",16673.68,17336.84,16578.95,17147.37,5600],["2025-06-04",16673.68,16673.68,16673.68,16673.68,2100],["2025-06-05",16673.68,16673.68,16673.68,16673.68,3100],["2025-06-06",16673.68,16673.68,16484.21,16484.21,2500],["2025-06-09",16957.89,16957.89,16957.89,16957.89,100],["2025-06-10",16294.74,16294.74,16294.74,16294.74,100],["2025-06-11",16389.47,16389.47,16294.74,16294.74,1000],["2025-06-12",16768.42,16768.42,16768.42,16768.42,200],["2025-06-13",16673.68,16673.68,16673.68,16673.68,1000],["2025-06-16",16768.42,16768.42,16768.42,16768.42,200],["2025-06-17",16768.42,16768.42,16768.42,16768.42,2900],["2025-06-18",16578.95,16578.95,16578.95,16578.95,4200],["2025-06-19",16578.95,16578.95,16578.95,16578.95,2000],["2025-06-20",16578.95,16578.95,16578.95,16578.95,2000],["2025-06-23",16578.95,16578.95,16578.95,16578.95,0],["2025-06-24",16578.95,16578.95,16578.95,16578.95,1300],["2025-06-25",16578.95,16578.95,16578.95,16578.95,500],["2025-06-26",16673.68,16673.68,16673.68,16673.68,100],["2025-06-27",16200.0,16957.89,16200.0,16578.95,4400],["2025-06-30",16578.95,16578.95,16578.95,16578.95,0],["2025-07-01",16389.47,16389.47,16389.47,16389.47,1100],["2025-07-02",16389.47,16578.95,16389.47,16578.95,1200],["2025-07-03",16863.16,16863.16,16863.16,16863.16,100],["2025-07-04",16863.16,16863.16,16863.16,16863.16,100],["2025-07-07",16863.16,16863.16,16863.16,16863.16,0],["2025-07-08",17715.79,17810.53,17715.79,17810.53,700],["2025-07-09",17715.79,17715.79,16578.95,17621.05,300],["2025-07-10",17905.26,17905.26,17905.26,17905.26,100],["2025-07-11",16294.74,16389.47,16294.74,16389.47,900],["2025-07-14",15821.05,17242.11,15821.05,17052.63,6300],["2025-07-15",16200.0,16957.89,16200.0,16578.95,1100],["2025-07-16",17810.53,17810.53,17052.63,17052.63,200],["2025-07-17",17242.11,17242.11,16768.42,17052.63,4200],["2025-07-18",17431.58,17526.32,17336.84,17431.58,4500],["2025-07-21",17905.26,17905.26,17526.32,17526.32,1800],["2025-07-22",17810.53,17810.53,17621.05,17621.05,9100],["2025-07-23",17810.53,18757.89,17810.53,18757.89,4500],["2025-07-24",18378.95,19894.74,18094.74,18947.37,2800],["2025-07-25",19800.0,21315.79,19800.0,20842.11,1100],["2025-07-28",20842.11,20842.11,18000.0,18568.42,6700],["2025-07-29",18947.37,19421.05,18473.68,18757.89,7900],["2025-07-30",19705.26,19894.74,17431.58,17431.58,6900],["2025-07-31",19231.58,19326.32,18094.74,18852.63,7200],["2025-08-01",20652.63,20652.63,18663.16,18663.16,5000],["2025-08-04",18947.37,20747.37,18757.89,19326.32,7600],["2025-08-05",19800.0,19800.0,19800.0,19800.0,100],["2025-08-06",19610.53,22736.84,18947.37,19042.11,9100],["2025-08-07",19894.74,19894.74,19042.11,19042.11,1600],["2025-08-08",18947.37,18947.37,18568.42,18568.42,2100],["2025-08-11",18947.37,18947.37,17810.53,17905.26,9500],["2025-08-12",18378.95,19326.32,18378.95,19326.32,1300],["2025-08-13",18947.37,18947.37,18000.0,18663.16,1500],["2025-08-14",18284.21,18473.68,18000.0,18473.68,5300],["2025-08-15",18094.74,19231.58,17621.05,18947.37,5700],["2025-08-18",19042.11,19894.74,19042.11,19421.05,1200],["2025-08-19",20842.11,20842.11,20842.11,20842.11,100],["2025-08-20",20842.11,21789.47,18000.0,18000.0,3000],["2025-08-21",18852.63,18852.63,18378.95,18378.95,1000],["2025-08-22",18852.63,18947.37,18852.63,18947.37,1500],["2025-08-25",18947.37,19800.0,17147.37,18000.0,7400],["2025-08-26",19231.58,19231.58,17431.58,17431.58,2600],["2025-08-27",18947.37,18947.37,18473.68,18473.68,600],["2025-08-28",18378.95,18378.95,18000.0,18000.0,1800],["2025-08-29",18094.74,18473.68,18094.74,18473.68,12800],["2025-09-03",18947.37,18947.37,18947.37,18947.37,100],["2025-09-04",18000.0,19421.05,17810.53,18000.0,17700],["2025-09-05",18473.68,18473.68,17621.05,18000.0,3400],["2025-09-08",17810.53,18000.0,17810.53,18000.0,400],["2025-09-09",18094.74,18947.37,18000.0,18947.37,4000],["2025-09-10",19421.05,19421.05,19421.05,19421.05,100],["2025-09-11",19326.32,19326.32,18852.63,18852.63,300],["2025-09-12",19231.58,19421.05,18000.0,19042.11,2300],["2025-09-15",19421.05,19421.05,19421.05,19421.05,100],["2025-09-16",19421.05,19421.05,19421.05,19421.05,0],["2025-09-17",19421.05,19421.05,19421.05,19421.05,0],["2025-09-18",19421.05,19421.05,19421.05,19421.05,0],["2025-09-19",18852.63,18852.63,18852.63,18852.63,400],["2025-09-22",18757.89,18757.89,18663.16,18663.16,2000],["2025-09-23",18757.89,18757.89,18757.89,18757.89,0],["2025-09-24",18757.89,18757.89,18757.89,18757.89,0],["2025-09-25",17621.05,17621.05,17621.05,17621.05,1000],["2025-09-26",17526.32,18284.21,17336.84,18284.21,3700],["2025-09-29",18852.63,18852.63,18284.21,18663.16,11900],["2025-09-30",18568.42,18568.42,18000.0,18000.0,2200],["2025-10-01",18568.42,18568.42,18568.42,18568.42,0],["2025-10-02",17147.37,18284.21,17147.37,18284.21,5100],["2025-10-03",17526.32,17526.32,17526.32,17526.32,0],["2025-10-06",18473.68,19042.11,17526.32,17526.32,1200],["2025-10-07",18568.42,18568.42,18568.42,18568.42,100],["2025-10-08",17715.79,17715.79,17526.32,17526.32,7300],["2025-10-09",18852.63,18852.63,17526.32,17526.32,1100],["2025-10-10",18284.21,18284.21,18000.0,18000.0,800],["2025-10-13",18000.0,18378.95,17905.26,17905.26,5300],["2025-10-14",18094.74,18094.74,18000.0,18000.0,2400],["2025-10-15",18000.0,18000.0,18000.0,18000.0,1400],["2025-10-16",18000.0,18000.0,18000.0,18000.0,100],["2025-10-17",17400.0,17800.0,17400.0,17600.0,300],["2025-10-20",17000.0,17000.0,17000.0,17000.0,600],["2025-10-21",17000.0,19500.0,17000.0,19100.0,27500],["2025-10-22",19400.0,19400.0,19400.0,19400.0,100],["2025-10-23",19400.0,20000.0,19200.0,19800.0,8300],["2025-10-24",20100.0,20400.0,19900.0,20000.0,3800],["2025-10-27",20300.0,20500.0,20100.0,20100.0,1800],["2025-10-28",20200.0,20400.0,20200.0,20300.0,300],["2025-10-29",20300.0,20300.0,20000.0,20000.0,1000],["2025-10-30",20000.0,20000.0,20000.0,20000.0,100],["2025-10-31",21300.0,22800.0,21300.0,21800.0,2600],["2025-11-03",22500.0,23000.0,20800.0,20800.0,4900],["2025-11-04",21900.0,21900.0,21000.0,21100.0,1900],["2025-11-05",21900.0,21900.0,21000.0,21000.0,1000],["2025-11-06",24400.0,24400.0,20800.0,21700.0,11500],["2025-11-07",21600.0,21600.0,21500.0,21500.0,400],["2025-11-10",23300.0,23300.0,20500.0,20500.0,300],["2025-11-11",24500.0,24500.0,24500.0,24500.0,100],["2025-11-12",24800.0,24800.0,24800.0,24800.0,100],["2025-11-13",24500.0,28000.0,21100.0,23000.0,1900],["2025-11-14",20300.0,22900.0,20100.0,22900.0,6300],["2025-11-17",22000.0,22000.0,21700.0,21700.0,400],["2025-11-18",21800.0,21800.0,21800.0,21800.0,0],["2025-11-19",21800.0,21800.0,21800.0,21800.0,0],["2025-11-20",21800.0,21800.0,21800.0,21800.0,0],["2025-11-21",21800.0,21800.0,21800.0,21800.0,0],["2025-11-24",19100.0,21500.0,19000.0,21500.0,500],["2025-11-25",20900.0,20900.0,20900.0,20900.0,200],["2025-11-26",20900.0,20900.0,20900.0,20900.0,0],["2025-11-27",20900.0,20900.0,20900.0,20900.0,0],["2025-11-28",20800.0,20800.0,18600.0,20700.0,1600],["2025-12-01",18700.0,19900.0,18700.0,19900.0,500],["2025-12-02",20200.0,20200.0,20200.0,20200.0,100],["2025-12-03",19000.0,19000.0,18400.0,18400.0,600],["2025-12-04",20100.0,20100.0,19800.0,19900.0,600],["2025-12-05",20000.0,20000.0,20000.0,20000.0,0],["2025-12-08",18500.0,19700.0,18500.0,19700.0,200],["2025-12-09",20100.0,20100.0,19900.0,19900.0,500],["2025-12-10",20000.0,20000.0,20000.0,20000.0,0],["2025-12-11",18500.0,18500.0,18500.0,18500.0,1100],["2025-12-12",20000.0,20000.0,18500.0,18500.0,2600],["2025-12-15",18600.0,18600.0,18600.0,18600.0,0],["2025-12-16",18600.0,18600.0,18600.0,18600.0,0],["2025-12-17",18600.0,18600.0,18600.0,18600.0,0],["2025-12-18",18600.0,18600.0,18600.0,18600.0,1100],["2025-12-19",19600.0,19600.0,19600.0,19600.0,300],["2025-12-22",18300.0,18300.0,18100.0,18100.0,2300],["2025-12-23",18800.0,18800.0,18400.0,18400.0,300],["2025-12-24",20100.0,20100.0,18200.0,18200.0,600],["2025-12-25",18100.0,18100.0,18000.0,18000.0,2200],["2025-12-26",18000.0,18000.0,17500.0,17500.0,4100],["2025-12-29",17700.0,19300.0,17700.0,19300.0,300],["2025-12-30",19300.0,19800.0,17700.0,17700.0,500],["2025-12-31",18700.0,18800.0,17800.0,17800.0,5400],["2026-01-05",19000.0,19000.0,19000.0,19000.0,200],["2026-01-06",19000.0,19000.0,19000.0,19000.0,0],["2026-01-07",17700.0,17700.0,17700.0,17700.0,200],["2026-01-08",19800.0,20000.0,19700.0,19700.0,1100],["2026-01-09",19800.0,19800.0,19800.0,19800.0,100],["2026-01-12",19600.0,19600.0,19500.0,19500.0,300],["2026-01-13",19600.0,19600.0,19600.0,19600.0,0],["2026-01-14",19600.0,19600.0,19600.0,19600.0,0],["2026-01-15",19600.0,20100.0,19600.0,19900.0,2000],["2026-01-16",20000.0,22500.0,20000.0,21000.0,3500],["2026-01-19",21000.0,23400.0,20000.0,20000.0,5700],["2026-01-20",20300.0,20300.0,20300.0,20300.0,0],["2026-01-21",21500.0,21500.0,18000.0,18000.0,2400],["2026-01-22",18200.0,19000.0,18100.0,18100.0,2000],["2026-01-23",18200.0,18200.0,18100.0,18100.0,900],["2026-01-26",18400.0,18400.0,18100.0,18100.0,1400],["2026-01-27",18300.0,18300.0,18300.0,18300.0,0],["2026-01-28",18300.0,18300.0,18300.0,18300.0,100],["2026-01-29",18300.0,18300.0,18300.0,18300.0,100],["2026-01-30",19400.0,19400.0,19400.0,19400.0,200],["2026-02-02",21000.0,21000.0,20400.0,20500.0,4300],["2026-02-03",20400.0,20400.0,20400.0,20400.0,0],["2026-02-04",19500.0,20000.0,19500.0,20000.0,7600],["2026-02-05",21000.0,21000.0,20000.0,20000.0,2400],["2026-02-06",19500.0,19500.0,19500.0,19500.0,2700],["2026-02-09",21000.0,21000.0,21000.0,21000.0,300],["2026-02-10",21000.0,24000.0,19500.0,20000.0,4300],["2026-02-11",21900.0,21900.0,21900.0,21900.0,200],["2026-02-12",21900.0,21900.0,21900.0,21900.0,0],["2026-02-13",24500.0,24500.0,21900.0,21900.0,500],["2026-02-23",19600.0,23300.0,19600.0,23300.0,400],["2026-02-24",22500.0,22500.0,22500.0,22500.0,100],["2026-02-25",22500.0,22500.0,22500.0,22500.0,0],["2026-02-26",22000.0,22000.0,21000.0,22000.0,2900],["2026-02-27",23700.0,23700.0,20500.0,20500.0,2200],["2026-03-02",20100.0,20100.0,20000.0,20000.0,5100],["2026-03-03",19300.0,20000.0,19300.0,20000.0,1200],["2026-03-04",19400.0,19900.0,19400.0,19900.0,1200],["2026-03-05",19600.0,19600.0,19600.0,19600.0,0],["2026-03-06",19600.0,19600.0,19600.0,19600.0,0],["2026-03-09",17600.0,17700.0,17600.0,17700.0,4100],["2026-03-10",19000.0,19000.0,19000.0,19000.0,100],["2026-03-11",19400.0,21400.0,19400.0,21400.0,3300],["2026-03-12",20900.0,20900.0,20900.0,20900.0,100],["2026-03-13",20900.0,20900.0,20000.0,20900.0,1300],["2026-03-16",20600.0,20600.0,20600.0,20600.0,0],["2026-03-17",21300.0,21300.0,21300.0,21300.0,100],["2026-03-18",21300.0,21300.0,21300.0,21300.0,200],["2026-03-19",20300.0,20900.0,20300.0,20900.0,700],["2026-03-20",20600.0,20600.0,20600.0,20600.0,100],["2026-03-23",20600.0,20600.0,20600.0,20600.0,0],["2026-03-24",20300.0,20800.0,20300.0,20800.0,500],["2026-03-25",20500.0,20500.0,20500.0,20500.0,0],["2026-03-26",20800.0,20800.0,20800.0,20800.0,100],["2026-03-27",19000.0,20600.0,18900.0,20600.0,300],["2026-03-30",20500.0,20500.0,20500.0,20500.0,100],["2026-03-31",20500.0,20500.0,20500.0,20500.0,0],["2026-04-01",20500.0,20500.0,20500.0,20500.0,100],["2026-04-02",20500.0,20500.0,20500.0,20500.0,0],["2026-04-03",20500.0,20500.0,20500.0,20500.0,100],["2026-04-06",20500.0,20500.0,20500.0,20500.0,0],["2026-04-07",20500.0,20500.0,20500.0,20500.0,3800],["2026-04-08",20500.0,20500.0,20500.0,20500.0,300],["2026-04-09",20500.0,22000.0,20500.0,22000.0,900],["2026-04-10",21200.0,22000.0,21200.0,22000.0,2000],["2026-04-13",22000.0,23000.0,22000.0,23000.0,2800],["2026-04-14",22800.0,23000.0,22800.0,23000.0,800],["2026-04-15",22900.0,22900.0,22900.0,22900.0,0],["2026-04-16",20000.0,20000.0,20000.0,20000.0,300],["2026-04-17",20200.0,20200.0,20200.0,20200.0,100],["2026-04-20",20200.0,20200.0,20200.0,20200.0,0],["2026-04-21",20200.0,20200.0,20200.0,20200.0,100],["2026-04-22",20200.0,20200.0,20200.0,20200.0,0],["2026-04-23",20200.0,20200.0,20200.0,20200.0,0],["2026-04-24",20200.0,20200.0,20200.0,20200.0,0],["2026-04-28",20200.0,23200.0,20200.0,23200.0,14700],["2026-04-29",23000.0,24400.0,23000.0,24400.0,900],["2026-05-04",24000.0,24000.0,24000.0,24000.0,300],["2026-05-05",24000.0,24000.0,24000.0,24000.0,0],["2026-05-06",24000.0,24000.0,24000.0,24000.0,0],["2026-05-07",20500.0,23800.0,20500.0,20600.0,300],["2026-05-08",21000.0,21000.0,21000.0,21000.0,200],["2026-05-11",21000.0,21000.0,21000.0,21000.0,100],["2026-05-12",21000.0,21000.0,21000.0,21000.0,0],["2026-05-13",21000.0,21000.0,21000.0,21000.0,0],["2026-05-14",21000.0,21000.0,21000.0,21000.0,0],["2026-05-15",21000.0,21000.0,21000.0,21000.0,300],["2026-05-18",21000.0,21000.0,21000.0,21000.0,0],["2026-05-19",21000.0,21000.0,21000.0,21000.0,0],["2026-05-20",21000.0,21000.0,21000.0,21000.0,0],["2026-05-21",20000.0,20000.0,20000.0,20000.0,2000],["2026-05-22",20000.0,20000.0,20000.0,20000.0,0],["2026-05-25",20000.0,20000.0,20000.0,20000.0,1100],["2026-05-26",21000.0,21000.0,21000.0,21000.0,100],["2026-05-27",21000.0,23000.0,21000.0,23000.0,2600],["2026-05-28",23000.0,23000.0,22900.0,22900.0,400],["2026-05-29",23000.0,23000.0,23000.0,23000.0,0],["2026-06-01",23000.0,23000.0,23000.0,23000.0,100],["2026-06-02",23200.0,23200.0,22500.0,22500.0,200],["2026-06-03",22500.0,22500.0,21900.0,21900.0,400],["2026-06-04",23000.0,23000.0,22100.0,22500.0,2800],["2026-06-05",23400.0,26300.0,23400.0,23500.0,3100],["2026-06-08",24400.0,26500.0,24400.0,25000.0,400],["2026-06-09",25000.0,26500.0,25000.0,26500.0,200],["2026-06-10",26000.0,26000.0,26000.0,26000.0,100],["2026-06-11",26000.0,26000.0,26000.0,26000.0,0],["2026-06-12",25500.0,25500.0,25500.0,25500.0,1100],["2026-06-15",26000.0,26000.0,24000.0,24000.0,500],["2026-06-16",26200.0,28300.0,26200.0,28300.0,700],["2026-06-17",27500.0,30300.0,27500.0,28000.0,1400],["2026-06-18",29900.0,29900.0,27900.0,28100.0,1600],["2026-06-19",30000.0,30000.0,28400.0,28400.0,200],["2026-06-22",29200.0,29200.0,29200.0,29200.0,0],["2026-06-23",29200.0,29200.0,29200.0,29200.0,0],["2026-06-24",29200.0,29200.0,29200.0,29200.0,0],["2026-06-25",27000.0,29100.0,27000.0,29100.0,600],["2026-06-26",27400.0,27400.0,27400.0,27400.0,1400],["2026-06-29",23600.0,30000.0,23600.0,30000.0,400],["2026-06-30",25200.0,25200.0,25200.0,25200.0,0],["2026-07-01",21600.0,21800.0,21600.0,21800.0,400],["2026-07-02",21700.0,21700.0,21700.0,21700.0,0],["2026-07-03",21700.0,21700.0,21700.0,21700.0,0],["2026-07-06",21700.0,21700.0,21700.0,21700.0,300],["2026-07-07",21700.0,21700.0,21700.0,21700.0,0],["2026-07-08",21700.0,21700.0,21700.0,21700.0,100],["2026-07-09",21700.0,21700.0,21700.0,21700.0,0],["2026-07-10",21700.0,21700.0,21700.0,21700.0,0],["2026-07-13",24000.0,24000.0,24000.0,24000.0,300],["2026-07-14",24000.0,24000.0,24000.0,24000.0,0],["2026-07-15",24000.0,24000.0,24000.0,24000.0,0],["2026-07-16",21700.0,21700.0,21700.0,21700.0,700],["2026-07-17",21700.0,21700.0,21700.0,21700.0,0],["2026-07-20",21700.0,21700.0,21700.0,21700.0,0],["2026-07-21",20400.0,20400.0,20400.0,20400.0,1000],["2026-07-22",20400.0,20400.0,20400.0,20400.0,0],["2026-07-23",20400.0,20400.0,20400.0,20400.0,0],["2026-07-24",18600.0,18600.0,18600.0,18600.0,500],["2026-07-27",18600.0,18600.0,18600.0,18600.0,1000],["2026-07-28",18600.0,18600.0,18600.0,18600.0,0],["2026-07-29",18600.0,18600.0,18600.0,18600.0,200],["2026-07-30",20500.0,20500.0,18700.0,18700.0,600],["2026-07-31",19000.0,19000.0,19000.0,19000.0,0],["2026-08-03",19300.0,19300.0,19300.0,19300.0,100],["2026-08-04",21900.0,21900.0,19000.0,19000.0,300],["2026-08-05",20000.0,20000.0,20000.0,20000.0,0],["2026-08-06",22400.0,22400.0,19000.0,22000.0,1400],["2026-08-07",22000.0,22000.0,22000.0,22000.0,200],["2026-08-10",25300.0,25300.0,24800.0,24800.0,200],["2026-08-11",25100.0,25100.0,25100.0,25100.0,0],["2026-08-12",25100.0,25100.0,25100.0,25100.0,0],["2026-08-13",25100.0,25100.0,25100.0,25100.0,0],["2026-08-14",25100.0,25100.0,25100.0,25100.0,0],["2026-08-17",25100.0,25100.0,25100.0,25100.0,0],["2026-08-18",25100.0,25100.0,25100.0,25100.0,0],["2026-08-19",25100.0,25100.0,25100.0,25100.0,0],["2026-08-20",25100.0,25100.0,25100.0,25100.0,0],["2026-08-21",23000.0,25100.0,23000.0,25100.0,1000],["2026-08-24",21100.0,21200.0,21100.0,21100.0,16500],["2026-08-25",21100.0,21100.0,21100.0,21100.0,500],["2026-08-26",20000.0,20000.0,20000.0,20000.0,100],["2026-08-27",20000.0,20000.0,20000.0,20000.0,1200],["2026-08-28",20000.0,20000.0,20000.0,20000.0,200],["2026-09-03",20000.0,20000.0,20000.0,20000.0,200],["2026-09-04",20100.0,20100.0,20100.0,20100.0,300],["2026-09-07",20300.0,20500.0,20200.0,20500.0,300],["2026-09-08",21000.0,21000.0,21000.0,21000.0,200],["2026-09-09",21000.0,21000.0,21000.0,21000.0,0],["2026-09-10",21000.0,21000.0,21000.0,21000.0,0],["2026-09-11",22900.0,22900.0,22900.0,22900.0,100],["2026-09-14",20600.0,20600.0,20600.0,20600.0,100],["2026-09-15",20600.0,20600.0,20600.0,20600.0,300],["2026-09-16",20600.0,20700.0,20600.0,20700.0,600],["2026-09-17",21800.0,21800.0,20700.0,20700.0,300],["2026-09-18",20800.0,20800.0,20800.0,20800.0,600],["2026-09-21",20800.0,20800.0,20800.0,20800.0,0],["2026-09-22",20800.0,20800.0,20800.0,20800.0,400],["2026-09-23",20800.0,20800.0,20500.0,20500.0,900],["2026-09-24",20600.0,20600.0,20600.0,20600.0,100],["2026-09-25",21200.0,21200.0,20600.0,20600.0,300],["2026-09-28",20600.0,20600.0,20600.0,20600.0,100],["2026-09-29",21200.0,21200.0,20600.0,20600.0,300],["2026-09-30",20800.0,20800.0,20800.0,20800.0,0],["2026-10-01",20800.0,20800.0,20800.0,20800.0,0],["2026-10-02",20800.0,20800.0,19000.0,19000.0,600],["2026-10-05",19400.0,19400.0,19400.0,19400.0,0],["2026-10-06",21000.0,21000.0,20500.0,20500.0,200],["2026-10-07",20500.0,20500.0,20400.0,20400.0,600],["2026-10-08",20500.0,20500.0,20000.0,20000.0,2100],["2026-10-09",20000.0,20000.0,20000.0,20000.0,0],["2026-10-12",20000.0,20000.0,19800.0,19800.0,200]]}