{"sym":"SKH","index":false,"bars":[["2017-10-25",19238.0,20282.35,17863.86,18138.68,858200],["2017-10-26",18633.38,18688.34,17589.03,17589.03,443900],["2017-10-27",17863.86,18193.65,17314.2,17589.03,150000],["2017-10-30",17314.2,17753.92,16214.88,16214.88,317900],["2017-10-31",16489.71,16489.71,15940.06,15940.06,106741],["2017-11-01",15940.06,15940.06,15335.43,15390.4,229300],["2017-11-02",15335.43,17039.37,15115.57,16104.95,334400],["2017-11-03",16269.85,16324.82,15390.4,15500.33,110300],["2017-11-06",15665.23,16599.64,15390.4,16544.68,135900],["2017-11-07",16654.61,16709.58,16049.99,16489.71,82100],["2017-11-08",16654.61,16654.61,15995.02,16489.71,81300],["2017-11-09",16159.92,16379.78,16104.95,16214.88,38600],["2017-11-10",16104.95,16159.92,15885.09,15940.06,56600],["2017-11-13",16049.99,16049.99,15665.23,15665.23,38400],["2017-11-14",15610.26,15610.26,15390.4,15500.33,76800],["2017-11-15",15500.33,15500.33,15280.47,15390.4,125100],["2017-11-16",15390.4,15390.4,15225.5,15335.43,26900],["2017-11-17",15280.47,15445.36,15115.57,15170.54,57300],["2017-11-20",15225.5,15280.47,15005.64,15225.5,56400],["2017-11-21",15170.54,15170.54,15005.64,15115.57,44100],["2017-11-22",15115.57,15775.16,15115.57,15390.4,78400],["2017-11-23",15390.4,15720.19,15390.4,15555.3,23500],["2017-11-24",15555.3,17039.37,15500.33,16434.75,154700],["2017-11-27",16489.71,16489.71,15995.02,15995.02,20100],["2017-11-28",15720.19,16049.99,15610.26,15775.16,35400],["2017-11-29",15555.3,16269.85,15390.4,15390.4,56900],["2017-11-30",15500.33,15665.23,15390.4,15500.33,56300],["2017-12-01",15445.36,15610.26,15390.4,15500.33,56800],["2017-12-04",15445.36,15610.26,15390.4,15445.36,111500],["2017-12-05",15610.26,15610.26,15170.54,15225.5,50500],["2017-12-06",15170.54,15335.43,15170.54,15335.43,34300],["2017-12-07",15225.5,15280.47,15225.5,15280.47,51100],["2017-12-08",15555.3,15830.12,15280.47,15610.26,128600],["2017-12-11",15610.26,15610.26,15280.47,15280.47,19300],["2017-12-12",15390.4,15610.26,15280.47,15500.33,60700],["2017-12-13",15390.4,15720.19,15390.4,15445.36,26000],["2017-12-14",15500.33,15500.33,15390.4,15445.36,94800],["2017-12-15",15555.3,15555.3,15390.4,15390.4,16800],["2017-12-18",15830.12,15830.12,15390.4,15390.4,30200],["2017-12-19",15500.33,15500.33,15225.5,15390.4,115200],["2017-12-20",15335.43,15555.3,15335.43,15555.3,35600],["2017-12-21",15500.33,15610.26,15390.4,15390.4,29500],["2017-12-22",15390.4,15445.36,15280.47,15335.43,28300],["2017-12-25",15335.43,15335.43,15115.57,15335.43,46400],["2017-12-26",15390.4,15390.4,14895.71,15170.54,99400],["2017-12-27",15280.47,15335.43,14840.74,15115.57,47600],["2017-12-28",14950.67,15060.6,14840.74,14840.74,61300],["2017-12-29",14950.67,14950.67,14620.88,14840.74,54900],["2018-01-02",14785.78,14840.74,14620.88,14675.84,63200],["2018-01-03",14675.84,14840.74,14565.91,14730.81,101000],["2018-01-04",15335.43,15335.43,14455.98,14565.91,27205],["2018-01-05",14565.91,14675.84,14565.91,14675.84,31000],["2018-01-08",14620.88,15115.57,14565.91,14785.78,31500],["2018-01-09",14840.74,15115.57,14565.91,14840.74,75500],["2018-01-10",15060.6,15390.4,15060.6,15170.54,105915],["2018-01-11",15390.4,15390.4,14840.74,15115.57,48900],["2018-01-12",15005.64,15005.64,14840.74,15005.64,49300],["2018-01-15",14895.71,14895.71,14675.84,14675.84,48800],["2018-01-16",14675.84,14840.74,14675.84,14730.81,22344],["2018-01-17",14730.81,14840.74,14730.81,14730.81,15000],["2018-01-18",14730.81,14730.81,14401.02,14620.88,40800],["2018-01-19",14785.78,14785.78,14455.98,14565.91,11700],["2018-01-22",14401.02,14401.02,14126.19,14126.19,38500],["2018-01-23",15115.57,15115.57,14291.08,14620.88,62520],["2018-01-24",14840.74,15115.57,14565.91,14565.91,45100],["2018-01-25",14950.67,14950.67,14181.15,14291.08,91600],["2018-01-26",14181.15,14401.02,13191.77,13961.29,41500],["2018-01-29",13961.29,14236.12,13631.5,13906.32,55700],["2018-01-30",13796.39,13796.39,13466.6,13741.43,121200],["2018-01-31",13686.46,13796.39,13631.5,13631.5,12100],["2018-02-01",13686.46,13741.43,13521.56,13576.53,35000],["2018-02-02",13466.6,13631.5,13191.77,13301.7,34200],["2018-02-05",13301.7,13411.63,12916.94,13356.67,28200],["2018-02-06",12367.28,13136.8,12092.46,12367.28,91000],["2018-02-07",13631.5,13686.46,12312.32,12642.11,398500],["2018-02-08",12092.46,13466.6,12092.46,12916.94,43100],["2018-02-09",13191.77,13246.74,12642.11,13081.84,13100],["2018-02-12",13356.67,13411.63,13136.8,13411.63,27000],["2018-02-13",14675.84,14730.81,13411.63,13466.6,56050],["2018-02-21",13466.6,14071.22,12422.25,13466.6,12800],["2018-02-22",13356.67,13631.5,13081.84,13466.6,38900],["2018-02-23",13411.63,13741.43,13411.63,13631.5,72250],["2018-02-26",14181.15,14785.78,13686.46,14346.05,36000],["2018-02-27",14346.05,14401.02,13576.53,14126.19,51800],["2018-02-28",14620.88,14620.88,14071.22,14510.95,54340],["2018-03-01",14455.98,14455.98,14016.26,14126.19,38900],["2018-03-02",14346.05,14401.02,13686.46,14071.22,47700],["2018-03-05",13961.29,14126.19,13631.5,14126.19,56200],["2018-03-06",13741.43,14510.95,13686.46,14401.02,30740],["2018-03-07",14181.15,14455.98,13466.6,14016.26,57000],["2018-03-08",14126.19,14236.12,14016.26,14181.15,37800],["2018-03-09",14236.12,14236.12,13686.46,13686.46,30910],["2018-03-12",13741.43,13796.39,13631.5,13686.46,12100],["2018-03-13",13466.6,13466.6,13136.8,13466.6,31300],["2018-03-14",13466.6,13466.6,12916.94,13081.84,40250],["2018-03-15",13081.84,13191.77,12642.11,12642.11,22100],["2018-03-16",12697.08,13191.77,12697.08,13026.87,12400],["2018-03-19",13136.8,13136.8,12752.04,12916.94,12500],["2018-03-20",12805.59,12916.94,12749.91,12861.26,27900],["2018-03-21",12861.26,12916.94,12805.59,12805.59,13500],["2018-03-22",12805.59,12805.59,12638.56,12638.56,16400],["2018-03-23",12304.5,12694.24,12304.5,12638.56,31110],["2018-03-26",12805.59,12916.94,12749.91,12749.91,44210],["2018-03-27",12805.59,12805.59,12694.24,12805.59,1800],["2018-03-28",12805.59,12805.59,12527.21,12638.56,3300],["2018-03-29",12638.56,12749.91,12415.85,12749.91,917200],["2018-03-30",12527.21,12805.59,12415.85,12805.59,549600],["2018-04-02",12805.59,12861.26,12805.59,12805.59,6900],["2018-04-03",12805.59,12805.59,12805.59,12805.59,5200],["2018-04-04",12360.18,12638.56,12248.82,12582.88,29900],["2018-04-05",12248.82,12638.56,12248.82,12638.56,9000],["2018-04-06",12638.56,12638.56,12193.15,12304.5,19800],["2018-04-09",12527.21,12527.21,12248.82,12471.53,14100],["2018-04-10",12527.21,12527.21,12137.47,12360.18,15500],["2018-04-11",12471.53,12471.53,12081.79,12248.82,10500],["2018-04-12",12081.79,12304.5,11692.06,12248.82,19500],["2018-04-13",12248.82,12248.82,11747.74,12193.15,37700],["2018-04-16",12193.15,12193.15,12193.15,12193.15,300],["2018-04-17",12694.24,12694.24,11914.76,12137.47,3600],["2018-04-18",12026.12,12081.79,11692.06,12081.79,13900],["2018-04-19",12248.82,12248.82,11692.06,12137.47,9700],["2018-04-20",11692.06,12137.47,11692.06,11970.44,17300],["2018-04-23",11692.06,12193.15,11636.38,11636.38,29000],["2018-04-24",11135.29,11692.06,10912.59,11692.06,14600],["2018-04-26",11246.65,11246.65,10968.26,11135.29,15000],["2018-04-27",11190.97,11413.68,11079.62,11190.97,11900],["2018-05-02",11135.29,11692.06,11135.29,11580.71,2700],["2018-05-03",11636.38,11636.38,11135.29,11413.68,10300],["2018-05-04",11302.32,11302.32,11135.29,11302.32,6000],["2018-05-07",11413.68,11413.68,11135.29,11135.29,27800],["2018-05-08",11636.38,11636.38,11135.29,11469.35,4700],["2018-05-09",11190.97,11469.35,11135.29,11469.35,5400],["2018-05-10",11190.97,11246.65,11135.29,11190.97,19400],["2018-05-11",11135.29,11302.32,11135.29,11135.29,8000],["2018-05-14",11135.29,11190.97,10300.15,10689.88,34900],["2018-05-15",10856.91,11135.29,10745.56,11135.29,16600],["2018-05-16",10856.91,11135.29,10856.91,11135.29,4000],["2018-05-17",10689.88,11079.62,10689.88,11079.62,9900],["2018-05-18",11079.62,11079.62,10856.91,11079.62,7100],["2018-05-21",10912.59,10912.59,10912.59,10912.59,41300],["2018-05-22",10856.91,10856.91,10578.53,10634.21,12600],["2018-05-23",10801.24,10801.24,10689.88,10801.24,17400],["2018-05-24",10912.59,11135.29,10912.59,11135.29,4400],["2018-05-25",11135.29,11135.29,10578.53,11023.94,7700],["2018-05-28",10578.53,10745.56,10300.15,10634.21,42800],["2018-05-29",10300.15,10522.85,10300.15,10522.85,2700],["2018-05-30",10411.5,10856.91,10355.82,10856.91,27900],["2018-05-31",10801.24,11413.68,10467.18,11413.68,17700],["2018-06-01",11580.71,11636.38,10856.91,11302.32,13400],["2018-06-04",10856.91,11358.0,10801.24,11358.0,9100],["2018-06-05",11413.68,11413.68,10912.59,11190.97,13900],["2018-06-06",10856.91,11358.0,10856.91,11358.0,9200],["2018-06-07",11135.29,11692.06,11079.62,11692.06,58100],["2018-06-08",11246.65,11914.76,11023.94,11914.76,5700],["2018-06-11",11358.0,11358.0,11302.32,11302.32,400],["2018-06-12",11302.32,11302.32,11135.29,11302.32,900],["2018-06-13",11358.0,11413.68,11358.0,11413.68,5900],["2018-06-14",11358.0,11358.0,11079.62,11079.62,4000],["2018-06-15",11135.29,11135.29,10856.91,11135.29,10500],["2018-06-18",10912.59,11135.29,10912.59,11135.29,7100],["2018-06-19",10968.26,10968.26,10634.21,10634.21,35100],["2018-06-20",10856.91,10856.91,10856.91,10856.91,2700],["2018-06-21",10912.59,10912.59,10912.59,10912.59,500],["2018-06-22",10912.59,10968.26,10856.91,10968.26,4300],["2018-06-25",10912.59,10912.59,10912.59,10912.59,163200],["2018-06-26",10801.24,10801.24,10578.53,10578.53,7200],["2018-06-27",10856.91,10856.91,10634.21,10745.56,5800],["2018-06-28",10689.88,10856.91,10578.53,10578.53,26300],["2018-06-29",11413.68,12137.47,10578.53,11358.0,28200],["2018-07-02",10578.53,10578.53,10355.82,10355.82,10200],["2018-07-03",11135.29,11135.29,10467.18,10467.18,1200],["2018-07-04",10968.26,10968.26,10968.26,10968.26,100],["2018-07-05",10856.91,10856.91,10745.56,10745.56,10000],["2018-07-06",10578.53,10578.53,10578.53,10578.53,23400],["2018-07-09",10689.88,10689.88,10578.53,10578.53,1000],["2018-07-10",10689.88,10689.88,10522.85,10634.21,6300],["2018-07-11",10578.53,10578.53,10411.5,10578.53,16800],["2018-07-12",10522.85,10578.53,10467.18,10578.53,23000],["2018-07-13",10578.53,10578.53,10467.18,10467.18,1100],["2018-07-16",10968.26,10968.26,10578.53,10578.53,1100],["2018-07-17",10912.59,10912.59,10912.59,10912.59,200],["2018-07-18",10578.53,10689.88,10522.85,10578.53,3100],["2018-07-19",10522.85,10522.85,10467.18,10522.85,10900],["2018-07-20",10578.53,10689.88,10578.53,10578.53,3500],["2018-07-23",10578.53,11079.62,10578.53,10856.91,5900],["2018-07-24",11023.94,11023.94,10578.53,10578.53,4600],["2018-07-25",10801.24,10801.24,10801.24,10801.24,11000],["2018-07-26",10801.24,10801.24,10745.56,10801.24,1300],["2018-07-27",10745.56,10856.91,10689.88,10745.56,6200],["2018-07-30",10689.88,10801.24,10689.88,10801.24,3800],["2018-07-31",10856.91,10856.91,10801.24,10856.91,23100],["2018-08-01",10856.91,10912.59,10801.24,10912.59,10700],["2018-08-02",10856.91,10856.91,10856.91,10856.91,100],["2018-08-03",10856.91,10856.91,10856.91,10856.91,6600],["2018-08-06",10856.91,10968.26,10856.91,10912.59,1200],["2018-08-07",10856.91,10856.91,10801.24,10856.91,22000],["2018-08-08",10912.59,10912.59,10856.91,10912.59,3600],["2018-08-09",10912.59,11023.94,10912.59,10968.26,12300],["2018-08-10",11079.62,11079.62,10856.91,10856.91,5100],["2018-08-13",11023.94,11023.94,10912.59,10912.59,17500],["2018-08-14",10968.26,11079.62,10912.59,10912.59,4900],["2018-08-15",11079.62,11135.29,10856.91,10856.91,24200],["2018-08-16",10856.91,10968.26,10856.91,10912.59,21400],["2018-08-17",11079.62,11580.71,11079.62,11469.35,16800],["2018-08-20",11580.71,11692.06,11413.68,11692.06,25100],["2018-08-21",11580.71,11859.09,11525.03,11525.03,1700],["2018-08-22",11636.38,11636.38,11636.38,11636.38,300],["2018-08-23",11636.38,11859.09,11636.38,11859.09,6800],["2018-08-24",11859.09,12193.15,11803.41,12193.15,5400],["2018-08-27",11859.09,11859.09,11469.35,11525.03,13000],["2018-08-28",11803.41,12137.47,11525.03,11525.03,7700],["2018-08-29",11692.06,11692.06,11636.38,11636.38,7000],["2018-08-30",11914.76,11914.76,11636.38,11803.41,14000],["2018-08-31",11914.76,11914.76,11636.38,11636.38,16700],["2018-09-04",11692.06,11803.41,11636.38,11636.38,8400],["2018-09-05",11636.38,11636.38,11580.71,11636.38,10100],["2018-09-06",11636.38,11692.06,11580.71,11580.71,7000],["2018-09-07",11636.38,12026.12,11580.71,12026.12,2300],["2018-09-10",11859.09,11859.09,11859.09,11859.09,800],["2018-09-11",11525.03,11747.74,11413.68,11469.35,5200],["2018-09-12",11580.71,11580.71,11469.35,11580.71,33500],["2018-09-13",11636.38,11692.06,11580.71,11692.06,10300],["2018-09-14",11692.06,11692.06,11636.38,11636.38,19300],["2018-09-17",12026.12,12026.12,11190.97,11469.35,40500],["2018-09-18",11525.03,11525.03,11525.03,11525.03,100],["2018-09-19",11692.06,11692.06,11413.68,11692.06,4500],["2018-09-20",11580.71,13139.65,11580.71,11580.71,36700],["2018-09-21",12694.24,12694.24,11413.68,11692.06,13100],["2018-09-24",12026.12,12026.12,12026.12,12026.12,100],["2018-09-25",11692.06,11692.06,11525.03,11692.06,66200],["2018-09-26",11692.06,11803.41,11692.06,11803.41,13300],["2018-09-27",11747.74,11747.74,11692.06,11692.06,11600],["2018-09-28",11692.06,11970.44,11692.06,11803.41,2100],["2018-10-01",11803.41,11803.41,11692.06,11692.06,9900],["2018-10-02",11692.06,11692.06,11692.06,11692.06,3000],["2018-10-03",11747.74,11747.74,11747.74,11747.74,3000],["2018-10-04",11803.41,12248.82,11803.41,12193.15,5600],["2018-10-05",12582.88,12582.88,12137.47,12360.18,18400],["2018-10-08",12360.18,12527.21,12193.15,12527.21,14600],["2018-10-09",12638.56,12694.24,12471.53,12471.53,20000],["2018-10-10",12471.53,12471.53,12248.82,12248.82,7700],["2018-10-11",12248.82,12248.82,11692.06,11859.09,8900],["2018-10-12",12193.15,12193.15,11970.44,11970.44,1400],["2018-10-15",12026.12,12026.12,11970.44,11970.44,4000],["2018-10-16",12026.12,12026.12,11970.44,12026.12,11200],["2018-10-17",12248.82,12248.82,12081.79,12081.79,17500],["2018-10-18",12248.82,12471.53,11358.0,11970.44,44400],["2018-10-19",11970.44,11970.44,11970.44,11970.44,100],["2018-10-22",12137.47,12304.5,12137.47,12248.82,6200],["2018-10-23",11914.76,12081.79,11469.35,12081.79,2200],["2018-10-24",11803.41,12248.82,11469.35,11692.06,13000],["2018-10-25",11413.68,11692.06,11079.62,11580.71,33200],["2018-10-26",11413.68,11803.41,11413.68,11803.41,6800],["2018-10-29",11692.06,11803.41,11636.38,11803.41,57000],["2018-10-30",11692.06,11803.41,11692.06,11803.41,12700],["2018-10-31",11970.44,12026.12,11914.76,12026.12,14300],["2018-11-01",11970.44,12026.12,11970.44,12026.12,5800],["2018-11-02",12026.12,12248.82,11970.44,12248.82,7300],["2018-11-05",12248.82,12248.82,12026.12,12026.12,17900],["2018-11-06",12137.47,12137.47,12137.47,12137.47,200],["2018-11-07",12137.47,12137.47,12137.47,12137.47,0],["2018-11-08",12137.47,12193.15,12137.47,12193.15,1400],["2018-11-09",12248.82,12248.82,12026.12,12137.47,24600],["2018-11-12",12193.15,12193.15,12193.15,12193.15,500],["2018-11-13",12248.82,12360.18,12248.82,12248.82,15400],["2018-11-14",12248.82,12248.82,12137.47,12193.15,21100],["2018-11-15",12026.12,12081.79,11636.38,12081.79,5000],["2018-11-16",11914.76,12081.79,11413.68,11970.44,15200],["2018-11-19",12193.15,12193.15,12193.15,12193.15,300],["2018-11-20",12193.15,12193.15,12193.15,12193.15,0],["2018-11-21",12193.15,12193.15,12193.15,12193.15,0],["2018-11-22",11525.03,12137.47,11525.03,11692.06,20900],["2018-11-23",11469.35,11580.71,11469.35,11580.71,11000],["2018-11-26",11302.32,11692.06,11246.65,11580.71,6300],["2018-11-27",11692.06,11692.06,11580.71,11580.71,2500],["2018-11-28",11580.71,11580.71,11580.71,11580.71,400],["2018-11-29",11580.71,11580.71,11580.71,11580.71,700],["2018-11-30",12081.79,12081.79,12081.79,12081.79,300],["2018-12-03",12081.79,12360.18,12081.79,12360.18,400],["2018-12-04",12081.79,12248.82,11692.06,12248.82,13600],["2018-12-05",11970.44,12248.82,11970.44,12248.82,5800],["2018-12-06",12081.79,12304.5,12081.79,12304.5,5400],["2018-12-07",12304.5,12527.21,12304.5,12527.21,8600],["2018-12-10",12471.53,12471.53,12360.18,12471.53,2200],["2018-12-11",12248.82,12415.85,12248.82,12415.85,4800],["2018-12-12",12527.21,12749.91,12415.85,12471.53,14000],["2018-12-13",12638.56,12749.91,12638.56,12694.24,2400],["2018-12-14",12749.91,12805.59,12471.53,12471.53,5700],["2018-12-17",12694.24,12805.59,12694.24,12805.59,4200],["2018-12-18",12805.59,12805.59,12304.5,12304.5,13800],["2018-12-19",12749.91,12805.59,12527.21,12527.21,7100],["2018-12-20",12805.59,12805.59,12582.88,12582.88,1100],["2018-12-21",12805.59,13251.0,12304.5,13251.0,46000],["2018-12-24",12694.24,13640.74,12248.82,13640.74,31500],["2018-12-25",13362.35,13807.76,12248.82,13083.97,32600],["2018-12-26",12805.59,13807.76,12749.91,12805.59,32200],["2018-12-27",13752.09,14475.88,12916.94,13696.41,20600],["2018-12-28",13696.41,14420.21,12972.62,13863.44,25300],["2019-01-02",12861.26,13362.35,12805.59,13362.35,2300],["2019-01-03",13362.35,13362.35,13362.35,13362.35,100],["2019-01-04",12805.59,12805.59,12805.59,12805.59,1100],["2019-01-07",12805.59,12805.59,12805.59,12805.59,0],["2019-01-08",12805.59,12805.59,12805.59,12805.59,0],["2019-01-09",12471.53,12749.91,12471.53,12749.91,2600],["2019-01-10",12694.24,12694.24,12638.56,12638.56,5100],["2019-01-11",13362.35,13362.35,13362.35,13362.35,100],["2019-01-14",12360.18,12360.18,12360.18,12360.18,700],["2019-01-15",12415.85,12415.85,12415.85,12415.85,3900],["2019-01-16",12415.85,12694.24,12415.85,12527.21,13000],["2019-01-17",12582.88,12582.88,12582.88,12582.88,0],["2019-01-18",12972.62,12972.62,12972.62,12972.62,100],["2019-01-21",12638.56,12638.56,12582.88,12582.88,6700],["2019-01-22",12638.56,12638.56,12638.56,12638.56,5000],["2019-01-23",12638.56,12638.56,12415.85,12415.85,2900],["2019-01-24",12582.88,12582.88,12582.88,12582.88,0],["2019-01-25",12805.59,12805.59,12527.21,12527.21,3800],["2019-01-28",12916.94,12916.94,12916.94,12916.94,100],["2019-01-29",12916.94,12916.94,12916.94,12916.94,0],["2019-01-30",12972.62,12972.62,12527.21,12527.21,7300],["2019-01-31",12527.21,12582.88,12527.21,12582.88,600],["2019-02-01",12527.21,12527.21,12527.21,12527.21,0],["2019-02-11",11135.29,12527.21,11135.29,12527.21,5200],["2019-02-12",12582.88,12805.59,12582.88,12805.59,6800],["2019-02-13",12805.59,12805.59,12638.56,12638.56,300],["2019-02-14",12694.24,12694.24,12638.56,12638.56,1000],["2019-02-15",12638.56,12805.59,12638.56,12805.59,3000],["2019-02-18",12694.24,12694.24,12694.24,12694.24,400],["2019-02-19",12805.59,12805.59,12749.91,12749.91,6400],["2019-02-20",12805.59,12805.59,12805.59,12805.59,5100],["2019-02-21",12805.59,12805.59,12805.59,12805.59,6400],["2019-02-22",12805.59,12805.59,12805.59,12805.59,7300],["2019-02-25",12805.59,12805.59,12805.59,12805.59,13200],["2019-02-26",12972.62,12972.62,12805.59,12805.59,11200],["2019-02-27",12972.62,13251.0,12972.62,13083.97,6600],["2019-02-28",13083.97,13195.32,13083.97,13139.65,1800],["2019-03-01",13139.65,13139.65,13139.65,13139.65,600],["2019-03-04",13083.97,13306.68,13083.97,13195.32,4800],["2019-03-05",13306.68,13306.68,13306.68,13306.68,2300],["2019-03-06",13306.68,13362.35,13306.68,13362.35,8000],["2019-03-07",13362.35,13418.03,13362.35,13418.03,1300],["2019-03-08",12304.5,13306.68,12304.5,13306.68,600],["2019-03-11",13195.32,13251.0,13195.32,13251.0,200],["2019-03-12",12694.24,13083.97,12694.24,13083.97,800],["2019-03-13",13251.0,13251.0,13139.65,13139.65,200],["2019-03-14",13139.65,13251.0,13083.97,13251.0,6100],["2019-03-15",13306.68,13640.74,13251.0,13640.74,10800],["2019-03-18",13473.71,13529.38,13418.03,13529.38,3400],["2019-03-19",13473.71,13529.38,13473.71,13529.38,6600],["2019-03-20",13640.74,13696.41,13473.71,13473.71,11800],["2019-03-21",13473.71,13529.38,13473.71,13473.71,6500],["2019-03-22",13473.71,13473.71,13473.71,13473.71,1700],["2019-03-25",13418.03,13640.74,13139.65,13640.74,11400],["2019-03-26",13362.35,13362.35,13362.35,13362.35,3000],["2019-03-27",13362.35,13362.35,13362.35,13362.35,1200],["2019-03-28",13362.35,13362.35,13362.35,13362.35,0],["2019-03-29",13362.35,13362.35,13362.35,13362.35,0],["2019-04-01",13195.32,13362.35,13195.32,13362.35,6800],["2019-04-02",13362.35,13418.03,13139.65,13139.65,6800],["2019-04-03",13362.35,13362.35,13362.35,13362.35,2100],["2019-04-04",13362.35,13362.35,13362.35,13362.35,600],["2019-04-05",13362.35,13418.03,13362.35,13362.35,3400],["2019-04-08",13362.35,13752.09,13362.35,13752.09,4400],["2019-04-09",13640.74,13696.41,13362.35,13696.41,6600],["2019-04-10",13473.71,13529.38,13418.03,13418.03,2900],["2019-04-11",13529.38,13640.74,13529.38,13640.74,11700],["2019-04-12",13585.06,13585.06,13585.06,13585.06,100],["2019-04-16",13529.38,13529.38,13362.35,13362.35,4500],["2019-04-17",13362.35,13640.74,13362.35,13640.74,7100],["2019-04-18",13473.71,13473.71,13362.35,13362.35,11400],["2019-04-19",13362.35,13362.35,13251.0,13251.0,8900],["2019-04-22",13418.03,13919.12,13362.35,13919.12,5700],["2019-04-23",13473.71,13529.38,13473.71,13529.38,2800],["2019-04-24",13807.76,13863.44,13640.74,13640.74,3700],["2019-04-25",13807.76,13807.76,13807.76,13807.76,0],["2019-04-26",13529.38,13585.06,13473.71,13473.71,15300],["2019-05-02",13473.71,13529.38,13418.03,13473.71,11200],["2019-05-03",13473.71,13529.38,13362.35,13473.71,8700],["2019-05-06",13473.71,13585.06,13473.71,13473.71,16300],["2019-05-07",13529.38,13640.74,13529.38,13640.74,12100],["2019-05-08",13696.41,14030.47,13696.41,14030.47,28300],["2019-05-09",14086.15,14197.5,14086.15,14086.15,18300],["2019-05-10",14141.82,14141.82,14141.82,14141.82,0],["2019-05-13",14030.47,14197.5,13919.12,13919.12,5500],["2019-05-14",13919.12,14364.53,13919.12,14364.53,25100],["2019-05-15",14253.18,14253.18,14253.18,14253.18,29000],["2019-05-16",14314.09,14314.09,14314.09,14314.09,2000],["2019-05-17",14314.09,14314.09,14009.53,14070.44,9600],["2019-05-20",14192.27,14192.27,13887.71,13887.71,11800],["2019-05-21",14009.53,14009.53,13887.71,13887.71,10200],["2019-05-22",13887.71,13887.71,13887.71,13887.71,2600],["2019-05-23",13765.89,14009.53,13765.89,14009.53,16600],["2019-05-24",14070.44,14070.44,14009.53,14009.53,1100],["2019-05-27",14009.53,14009.53,13948.62,13948.62,1300],["2019-05-28",14009.53,14009.53,14009.53,14009.53,0],["2019-05-29",14009.53,14009.53,14009.53,14009.53,500100],["2019-05-30",13826.8,13948.62,13826.8,13948.62,1200],["2019-05-31",13948.62,13948.62,13887.71,13887.71,2500],["2019-06-03",13887.71,13948.62,13826.8,13826.8,20300],["2019-06-04",13948.62,14009.53,13887.71,13887.71,16400],["2019-06-05",13887.71,14009.53,13887.71,13887.71,8700],["2019-06-06",12547.67,13704.98,12547.67,13704.98,25500],["2019-06-07",13704.98,13704.98,13461.33,13704.98,119200],["2019-06-10",13704.98,13704.98,13704.98,13704.98,55100],["2019-06-11",13704.98,13948.62,13704.98,13948.62,2700],["2019-06-12",13826.8,13826.8,13826.8,13826.8,500],["2019-06-13",13826.8,13826.8,13826.8,13826.8,0],["2019-06-14",13887.71,13948.62,13887.71,13948.62,5400],["2019-06-17",13948.62,14009.53,13765.89,13887.71,16400],["2019-06-18",13948.62,13948.62,13887.71,13948.62,9600],["2019-06-19",13948.62,13948.62,13826.8,13826.8,5600],["2019-06-20",13948.62,14131.35,13887.71,14009.53,44200],["2019-06-21",14009.53,14009.53,14009.53,14009.53,0],["2019-06-24",13887.71,13948.62,13887.71,13948.62,2300],["2019-06-25",14192.27,14192.27,13887.71,13887.71,10300],["2019-06-26",13948.62,13948.62,13948.62,13948.62,2000],["2019-06-27",13948.62,13948.62,13948.62,13948.62,500],["2019-06-28",13948.62,13948.62,13887.71,13887.71,1500],["2019-07-01",13887.71,13887.71,13887.71,13887.71,1600],["2019-07-02",13887.71,13887.71,13887.71,13887.71,3500],["2019-07-03",13887.71,13948.62,13887.71,13948.62,15300],["2019-07-04",14009.53,14009.53,13887.71,13887.71,1600],["2019-07-05",13948.62,13948.62,13887.71,13887.71,7800],["2019-07-08",13887.71,13887.71,13826.8,13887.71,14000],["2019-07-09",13887.71,14009.53,13826.8,13887.71,63500],["2019-07-10",13948.62,13948.62,13826.8,13826.8,10200],["2019-07-11",13887.71,13887.71,13887.71,13887.71,14300],["2019-07-12",13887.71,13887.71,13826.8,13826.8,66700],["2019-07-15",13826.8,13826.8,13704.98,13765.89,22100],["2019-07-16",13704.98,13826.8,13704.98,13826.8,6400],["2019-07-17",13826.8,13826.8,13826.8,13826.8,3900],["2019-07-18",13826.8,14375.0,13826.8,13948.62,80600],["2019-07-19",13826.8,13948.62,13704.98,13948.62,7500],["2019-07-22",13765.89,13765.89,13644.07,13644.07,20000],["2019-07-23",13826.8,13826.8,13704.98,13765.89,9800],["2019-07-24",13704.98,13826.8,13704.98,13704.98,11400],["2019-07-25",13704.98,13704.98,13400.42,13400.42,8700],["2019-07-26",13522.24,13704.98,13400.42,13704.98,13100],["2019-07-29",13704.98,13826.8,13461.33,13461.33,54500],["2019-07-30",13644.07,13704.98,13583.16,13583.16,6700],["2019-07-31",13644.07,13644.07,13583.16,13583.16,7700],["2019-08-01",13583.16,13583.16,13583.16,13583.16,3800],["2019-08-02",13583.16,13583.16,13583.16,13583.16,11000],["2019-08-05",13522.24,13522.24,13522.24,13522.24,5500],["2019-08-06",13522.24,13522.24,13461.33,13522.24,3300],["2019-08-07",13522.24,13522.24,13522.24,13522.24,0],["2019-08-08",13583.16,13583.16,13583.16,13583.16,500],["2019-08-09",13583.16,13583.16,13583.16,13583.16,0],["2019-08-12",13583.16,13583.16,13583.16,13583.16,0],["2019-08-13",13583.16,13948.62,13583.16,13948.62,1100],["2019-08-14",13948.62,13948.62,13948.62,13948.62,100],["2019-08-15",13704.98,13704.98,13704.98,13704.98,1100],["2019-08-16",13704.98,13704.98,13704.98,13704.98,3900],["2019-08-19",13704.98,13704.98,13704.98,13704.98,300],["2019-08-20",13704.98,13704.98,13704.98,13704.98,0],["2019-08-21",13704.98,13704.98,13583.16,13583.16,16400],["2019-08-22",13583.16,13644.07,13583.16,13644.07,2700],["2019-08-23",13583.16,13583.16,13400.42,13400.42,16700],["2019-08-26",13522.24,13522.24,13461.33,13461.33,1900],["2019-08-27",13461.33,13461.33,13461.33,13461.33,7700],["2019-08-28",13461.33,13461.33,13461.33,13461.33,1100],["2019-08-29",13461.33,13461.33,13461.33,13461.33,0],["2019-08-30",13461.33,13461.33,13461.33,13461.33,0],["2019-09-03",13461.33,13461.33,13217.69,13339.51,5100],["2019-09-04",13278.6,13278.6,13278.6,13278.6,1400],["2019-09-05",13522.24,13522.24,13156.78,13217.69,17300],["2019-09-06",13217.69,13217.69,13217.69,13217.69,0],["2019-09-09",13217.69,13217.69,13217.69,13217.69,0],["2019-09-10",13278.6,13278.6,13278.6,13278.6,1100],["2019-09-11",13400.42,13400.42,13400.42,13400.42,200],["2019-09-12",13400.42,13400.42,13400.42,13400.42,0],["2019-09-13",13400.42,13400.42,13400.42,13400.42,0],["2019-09-16",13156.78,13339.51,13095.87,13339.51,3400],["2019-09-17",13339.51,13339.51,13278.6,13339.51,34000],["2019-09-18",13278.6,13278.6,13278.6,13278.6,600],["2019-09-19",13278.6,13461.33,13278.6,13461.33,1400],["2019-09-20",13522.24,13522.24,13522.24,13522.24,600],["2019-09-23",13583.16,13644.07,13583.16,13644.07,703100],["2019-09-24",13826.8,13826.8,13826.8,13826.8,100],["2019-09-25",13400.42,13400.42,13339.51,13400.42,10200],["2019-09-26",13400.42,13400.42,13400.42,13400.42,200],["2019-09-27",13095.87,13278.6,13095.87,13278.6,3700],["2019-09-30",13278.6,13278.6,13095.87,13217.69,2700],["2019-10-01",13522.24,13522.24,13522.24,13522.24,100],["2019-10-02",13278.6,13278.6,13156.78,13156.78,1000],["2019-10-03",13095.87,13095.87,13095.87,13095.87,3000],["2019-10-04",13095.87,13095.87,13095.87,13095.87,0],["2019-10-07",13095.87,13095.87,13095.87,13095.87,0],["2019-10-08",13095.87,13095.87,13095.87,13095.87,0],["2019-10-09",13339.51,13400.42,13339.51,13400.42,1300],["2019-10-10",13339.51,13339.51,13339.51,13339.51,0],["2019-10-11",13522.24,13522.24,13522.24,13522.24,1000],["2019-10-14",13156.78,13400.42,13156.78,13400.42,1400],["2019-10-15",13400.42,13400.42,13400.42,13400.42,5500],["2019-10-16",13644.07,13704.98,13644.07,13704.98,2000],["2019-10-17",13704.98,13704.98,13704.98,13704.98,0],["2019-10-18",13765.89,13765.89,13765.89,13765.89,100],["2019-10-21",13765.89,13765.89,13765.89,13765.89,1100],["2019-10-22",13765.89,13765.89,13765.89,13765.89,0],["2019-10-23",13400.42,13400.42,13400.42,13400.42,1200],["2019-10-24",13400.42,13400.42,13400.42,13400.42,0],["2019-10-25",13339.51,13339.51,13278.6,13278.6,166900],["2019-10-28",13339.51,13339.51,13339.51,13339.51,0],["2019-10-29",13704.98,13704.98,13704.98,13704.98,100],["2019-10-30",13400.42,13400.42,13400.42,13400.42,28200],["2019-10-31",13400.42,13400.42,13339.51,13400.42,4300],["2019-11-01",13400.42,13461.33,13400.42,13400.42,13100],["2019-11-04",13522.24,13522.24,13400.42,13400.42,254400],["2019-11-05",13400.42,13826.8,13400.42,13826.8,6500],["2019-11-06",13461.33,13461.33,13400.42,13400.42,15200],["2019-11-07",13400.42,13400.42,13400.42,13400.42,12000],["2019-11-08",13400.42,13400.42,13400.42,13400.42,100],["2019-11-11",13400.42,13400.42,13400.42,13400.42,2700],["2019-11-12",13461.33,13522.24,13461.33,13522.24,6500],["2019-11-13",13461.33,13461.33,13461.33,13461.33,8500],["2019-11-14",13461.33,13461.33,13461.33,13461.33,0],["2019-11-15",13583.16,13644.07,13583.16,13644.07,24300],["2019-11-18",13644.07,13704.98,13644.07,13704.98,12200],["2019-11-19",13948.62,14009.53,13887.71,14009.53,5300],["2019-11-20",14009.53,14070.44,13826.8,13826.8,9300],["2019-11-21",13826.8,13887.71,13826.8,13887.71,2100],["2019-11-22",14070.44,14070.44,14070.44,14070.44,4300],["2019-11-25",13278.6,14375.0,13278.6,14375.0,28500],["2019-11-26",14375.0,14375.0,14375.0,14375.0,1000],["2019-11-27",13461.33,14253.18,13461.33,14253.18,3200],["2019-11-28",14070.44,14131.35,14070.44,14131.35,1100],["2019-11-29",14131.35,14131.35,14009.53,14009.53,15000],["2019-12-02",14009.53,14009.53,14009.53,14009.53,7200],["2019-12-03",14009.53,14009.53,14009.53,14009.53,0],["2019-12-04",14314.09,14314.09,14009.53,14009.53,6000],["2019-12-05",14375.0,14375.0,14375.0,14375.0,100],["2019-12-06",13826.8,13826.8,13826.8,13826.8,100],["2019-12-09",13765.89,14009.53,13765.89,13887.71,6000],["2019-12-10",13826.8,13826.8,13826.8,13826.8,1300],["2019-12-11",13826.8,13826.8,13826.8,13826.8,3900],["2019-12-12",14009.53,14009.53,14009.53,14009.53,7500],["2019-12-13",13826.8,13826.8,13826.8,13826.8,600],["2019-12-16",14009.53,14009.53,13887.71,14009.53,19100],["2019-12-17",13887.71,13887.71,13826.8,13826.8,2300],["2019-12-18",13765.89,14009.53,13765.89,14009.53,7100],["2019-12-19",13887.71,13887.71,13887.71,13887.71,0],["2019-12-20",13887.71,13887.71,13887.71,13887.71,0],["2019-12-23",13948.62,13948.62,13948.62,13948.62,3600],["2019-12-24",13948.62,13948.62,13948.62,13948.62,4300],["2019-12-25",13948.62,13948.62,13948.62,13948.62,2500],["2019-12-26",13765.89,13765.89,13765.89,13765.89,3100],["2019-12-27",13765.89,13765.89,13704.98,13765.89,6200],["2019-12-30",13765.89,14009.53,13765.89,14009.53,5800],["2019-12-31",13887.71,15654.13,13887.71,15654.13,2000],["2020-01-02",14679.55,14679.55,14679.55,14679.55,100],["2020-01-03",14679.55,14679.55,14679.55,14679.55,0],["2020-01-06",14862.29,14862.29,14862.29,14862.29,100],["2020-01-07",13583.16,14923.2,13583.16,14923.2,200],["2020-01-08",14862.29,14862.29,13704.98,13704.98,300],["2020-01-09",13704.98,13704.98,13400.42,13400.42,3400],["2020-01-10",13400.42,13400.42,13156.78,13156.78,9700],["2020-01-13",13278.6,14131.35,13278.6,14131.35,2100],["2020-01-14",14009.53,14009.53,14009.53,14009.53,2500],["2020-01-15",14009.53,14009.53,14009.53,14009.53,0],["2020-01-16",13278.6,13278.6,13278.6,13278.6,400],["2020-01-17",13400.42,13400.42,13339.51,13339.51,17900],["2020-01-20",13339.51,13339.51,13339.51,13339.51,0],["2020-01-21",13400.42,14557.73,13400.42,14557.73,2100],["2020-01-22",13461.33,13461.33,13461.33,13461.33,5600],["2020-01-30",13461.33,13461.33,13400.42,13400.42,10200],["2020-01-31",13461.33,14253.18,13278.6,13339.51,24900],["2020-02-03",13948.62,13948.62,12791.31,13826.8,29600],["2020-02-04",13704.98,13704.98,13339.51,13339.51,50000],["2020-02-05",13583.16,13583.16,13217.69,13583.16,13400],["2020-02-06",14009.53,14009.53,13400.42,13400.42,34100],["2020-02-07",13156.78,13583.16,13156.78,13400.42,12200],["2020-02-10",12974.05,13400.42,12974.05,13400.42,5400],["2020-02-11",13034.96,13522.24,13034.96,13339.51,12000],["2020-02-12",13400.42,13461.33,13278.6,13461.33,7900],["2020-02-13",13034.96,13339.51,13034.96,13339.51,1100],["2020-02-14",14009.53,14009.53,13217.69,13217.69,12000],["2020-02-17",12974.05,13400.42,12974.05,13400.42,6100],["2020-02-18",13400.42,13522.24,13217.69,13339.51,15100],["2020-02-19",13278.6,13400.42,13278.6,13400.42,13300],["2020-02-20",13400.42,13400.42,13400.42,13400.42,2300],["2020-02-21",13400.42,13583.16,13034.96,13095.87,29400],["2020-02-24",13400.42,13400.42,13156.78,13156.78,19400],["2020-02-25",13400.42,14496.82,13400.42,14496.82,500],["2020-02-26",13278.6,13400.42,13156.78,13156.78,3100],["2020-02-27",14253.18,14253.18,13400.42,13400.42,1100],["2020-02-28",13156.78,13400.42,12791.31,13278.6,46000],["2020-03-02",13278.6,13278.6,13034.96,13278.6,2200],["2020-03-03",13095.87,13278.6,12852.22,13278.6,18900],["2020-03-04",13278.6,13278.6,13278.6,13278.6,100],["2020-03-05",13278.6,13278.6,13278.6,13278.6,0],["2020-03-06",13278.6,13278.6,12243.11,13156.78,18400],["2020-03-09",13156.78,13156.78,12182.2,12547.67,8700],["2020-03-10",12730.4,12791.31,12243.11,12791.31,13800],["2020-03-11",12669.49,12669.49,12182.2,12182.2,54000],["2020-03-12",12182.2,12425.85,11999.47,11999.47,24800],["2020-03-13",12547.67,12547.67,11573.09,11816.74,40400],["2020-03-16",12060.38,12060.38,11816.74,11816.74,200],["2020-03-17",11877.65,11999.47,11573.09,11634.0,13500],["2020-03-18",12121.29,12121.29,12121.29,12121.29,100],["2020-03-19",11877.65,11877.65,11573.09,11573.09,13600],["2020-03-20",12121.29,12121.29,11634.0,11634.0,3500],["2020-03-23",12730.4,12730.4,12730.4,12730.4,100],["2020-03-24",12182.2,12182.2,12182.2,12182.2,300],["2020-03-25",12060.38,12121.29,11694.91,11694.91,3500],["2020-03-26",12121.29,12121.29,12121.29,12121.29,100],["2020-03-27",11694.91,11999.47,11573.09,11573.09,93100],["2020-03-30",11938.56,11938.56,11512.18,11877.65,13900],["2020-03-31",12060.38,12060.38,11451.27,11573.09,24700],["2020-04-01",11877.65,11877.65,11573.09,11573.09,2600],["2020-04-03",11877.65,11877.65,11573.09,11573.09,14600],["2020-04-06",11573.09,11573.09,11573.09,11573.09,1200],["2020-04-07",11573.09,11634.0,11573.09,11573.09,10900],["2020-04-08",11573.09,11938.56,11573.09,11573.09,7300],["2020-04-09",11573.09,11573.09,11451.27,11451.27,6400],["2020-04-10",11451.27,11451.27,11451.27,11451.27,700],["2020-04-13",11451.27,11694.91,11390.36,11573.09,3900],["2020-04-14",11512.18,11512.18,11512.18,11512.18,0],["2020-04-15",11634.0,11634.0,11634.0,11634.0,1000],["2020-04-16",11938.56,11938.56,11938.56,11938.56,1100],["2020-04-17",11694.91,12121.29,11634.0,12060.38,4600],["2020-04-20",11938.56,11999.47,11938.56,11938.56,7000],["2020-04-21",11877.65,11877.65,11755.83,11755.83,20600],["2020-04-22",11512.18,11573.09,11451.27,11512.18,13400],["2020-04-23",11451.27,11634.0,11329.45,11512.18,5200],["2020-04-24",11512.18,11816.74,11268.54,11816.74,5500],["2020-04-27",11390.36,11694.91,11207.63,11694.91,24400],["2020-04-28",11877.65,11877.65,11877.65,11877.65,100],["2020-04-29",11573.09,11573.09,11573.09,11573.09,1900],["2020-05-04",11573.09,11877.65,11573.09,11877.65,2500],["2020-05-05",11755.83,12060.38,11755.83,12060.38,400],["2020-05-06",11938.56,11999.47,11938.56,11999.47,1100],["2020-05-07",11999.47,11999.47,11938.56,11999.47,5000],["2020-05-08",12182.2,12182.2,11938.56,11938.56,4700],["2020-05-11",11938.56,11999.47,11634.0,11634.0,16500],["2020-05-12",11634.0,11755.83,11268.54,11634.0,8500],["2020-05-13",11512.18,12121.29,11451.27,11694.91,9100],["2020-05-14",11877.65,11877.65,11816.74,11816.74,2500],["2020-05-15",11877.65,11877.65,11877.65,11877.65,800],["2020-05-18",11938.56,12060.38,11938.56,12060.38,1000],["2020-05-19",12060.38,12060.38,11999.47,11999.47,1200],["2020-05-20",11877.65,11938.56,11877.65,11938.56,5600],["2020-05-21",11938.56,11938.56,11877.65,11877.65,1200],["2020-05-22",11877.65,11938.56,11816.74,11816.74,20700],["2020-05-25",12060.38,12304.02,12060.38,12304.02,8000],["2020-05-26",12486.76,12974.05,12486.76,12974.05,4400],["2020-05-27",12852.22,12913.13,12364.94,12791.31,4000],["2020-05-28",12791.31,12791.31,12791.31,12791.31,100],["2020-05-29",12486.76,12486.76,12304.02,12304.02,1000],["2020-06-01",12182.2,12791.31,12182.2,12791.31,5600],["2020-06-02",12791.31,12791.31,12669.49,12730.4,4000],["2020-06-03",12791.31,12913.13,12791.31,12913.13,5200],["2020-06-04",12913.13,12913.13,12791.31,12913.13,4700],["2020-06-05",12913.13,12913.13,12791.31,12791.31,1900],["2020-06-08",12486.76,12913.13,12486.76,12791.31,11900],["2020-06-09",12852.22,13095.87,12852.22,13095.87,5100],["2020-06-10",12974.05,12974.05,12791.31,12974.05,4700],["2020-06-11",13339.51,13339.51,12791.31,12791.31,5300],["2020-06-12",12486.76,12547.67,12486.76,12547.67,5100],["2020-06-15",12243.11,12730.4,12243.11,12669.49,50100],["2020-06-16",12364.94,12791.31,12364.94,12669.49,4000],["2020-06-17",12669.49,12974.05,12547.67,12608.58,3600],["2020-06-18",12486.76,12852.22,12486.76,12608.58,700],["2020-06-19",12791.31,12791.31,12669.49,12669.49,16900],["2020-06-22",12669.49,12669.49,12669.49,12669.49,3200],["2020-06-23",12182.2,12852.22,11877.65,12852.22,8900],["2020-06-24",12669.49,12852.22,12669.49,12791.31,4500],["2020-06-25",12669.49,12669.49,12669.49,12669.49,200],["2020-06-26",12669.49,12913.13,12669.49,12913.13,2100],["2020-06-29",13095.87,13704.98,12791.31,12791.31,8200],["2020-06-30",12791.31,12913.13,12791.31,12913.13,2600],["2020-07-01",12730.4,12974.05,12730.4,12974.05,2100],["2020-07-02",13400.42,14009.53,13034.96,13095.87,10300],["2020-07-03",13156.78,13156.78,13156.78,13156.78,300],["2020-07-06",13156.78,13278.6,13034.96,13278.6,14900],["2020-07-07",13156.78,13400.42,13156.78,13156.78,7200],["2020-07-08",13278.6,13339.51,13095.87,13217.69,25300],["2020-07-09",13278.6,14009.53,13217.69,13826.8,200600],["2020-07-10",13948.62,13948.62,13400.42,13583.16,56400],["2020-07-13",13644.07,13887.71,13644.07,13887.71,57600],["2020-07-14",14986.51,14986.51,13291.2,13426.83,443000],["2020-07-15",13223.39,13562.45,13223.39,13291.2,5800],["2020-07-16",13291.2,13359.02,13087.77,13155.58,11500],["2020-07-17",13155.58,13155.58,13019.95,13155.58,3800],["2020-07-20",13019.95,13019.95,12884.33,12952.14,6300],["2020-07-21",12952.14,13019.95,12952.14,13019.95,3000],["2020-07-22",13019.95,13087.77,12952.14,13087.77,3100],["2020-07-23",13019.95,13087.77,12884.33,12884.33,6200],["2020-07-24",12952.14,12952.14,12816.52,12884.33,57600],["2020-07-27",12748.7,12748.7,12477.46,12613.08,71500],["2020-07-28",12816.52,12816.52,12206.21,12206.21,79200],["2020-07-29",12206.21,12274.02,11934.96,12206.21,19300],["2020-07-30",12816.52,12816.52,12748.7,12748.7,2300],["2020-07-31",12341.83,12477.46,12274.02,12274.02,2300],["2020-08-03",12341.83,12748.7,12341.83,12748.7,11300],["2020-08-04",12748.7,12748.7,12613.08,12680.89,16500],["2020-08-05",14240.57,14240.57,12748.7,12748.7,14800],["2020-08-06",12613.08,12884.33,12613.08,12816.52,6500],["2020-08-07",12748.7,12748.7,12545.27,12545.27,7500],["2020-08-10",13087.77,13087.77,12816.52,12816.52,1100],["2020-08-11",12748.7,12748.7,12613.08,12680.89,2800],["2020-08-12",12748.7,12748.7,12545.27,12545.27,13000],["2020-08-13",12680.89,13291.2,12613.08,12884.33,1300],["2020-08-14",12816.52,12816.52,12545.27,12545.27,17600],["2020-08-17",13359.02,13359.02,12952.14,12952.14,200],["2020-08-18",12884.33,12884.33,12680.89,12680.89,1700],["2020-08-19",12748.7,12748.7,12613.08,12748.7,13000],["2020-08-20",12680.89,12680.89,12613.08,12613.08,600],["2020-08-21",12613.08,12816.52,12613.08,12816.52,4600],["2020-08-24",12613.08,12680.89,12545.27,12680.89,12500],["2020-08-25",12748.7,12748.7,12545.27,12613.08,4900],["2020-08-26",12884.33,13562.45,12680.89,13087.77,40300],["2020-08-27",13223.39,13562.45,13087.77,13359.02,19900],["2020-08-28",13223.39,13359.02,13223.39,13223.39,2900],["2020-08-31",13155.58,13223.39,13019.95,13223.39,5300],["2020-09-01",13155.58,13359.02,13019.95,13359.02,19300],["2020-09-03",13562.45,13630.26,13223.39,13562.45,62900],["2020-09-04",13562.45,13562.45,13426.83,13562.45,9600],["2020-09-07",13562.45,13562.45,13019.95,13359.02,11700],["2020-09-08",13359.02,13494.64,13291.2,13494.64,8400],["2020-09-09",13359.02,13359.02,13223.39,13291.2,14800],["2020-09-10",13291.2,13359.02,13155.58,13359.02,11300],["2020-09-11",13291.2,13359.02,13223.39,13223.39,4400],["2020-09-14",13291.2,13359.02,13223.39,13223.39,12100],["2020-09-15",13291.2,13291.2,13155.58,13291.2,34300],["2020-09-16",13291.2,13359.02,13291.2,13359.02,5700],["2020-09-17",13359.02,13359.02,13291.2,13291.2,11400],["2020-09-18",13291.2,13359.02,13291.2,13291.2,4400],["2020-09-21",13359.02,13359.02,13291.2,13359.02,6900],["2020-09-22",14172.76,14172.76,13359.02,13562.45,9000],["2020-09-23",13765.89,13765.89,13562.45,13562.45,5400],["2020-09-24",13426.83,13630.26,13426.83,13562.45,500],["2020-09-25",13494.64,13494.64,13426.83,13426.83,1000],["2020-09-28",13426.83,13494.64,13359.02,13426.83,3700],["2020-09-29",13494.64,13494.64,13291.2,13291.2,7700],["2020-09-30",13426.83,13426.83,13426.83,13426.83,500],["2020-10-01",13562.45,13562.45,13291.2,13562.45,9700],["2020-10-02",13087.77,13494.64,13087.77,13494.64,5000],["2020-10-05",13494.64,13494.64,13291.2,13291.2,2500],["2020-10-06",13426.83,13426.83,13291.2,13426.83,10300],["2020-10-07",13359.02,13359.02,13291.2,13291.2,14300],["2020-10-08",13359.02,13562.45,13291.2,13359.02,3800],["2020-10-09",13291.2,13359.02,13291.2,13359.02,1400],["2020-10-12",13291.2,13359.02,13291.2,13291.2,15100],["2020-10-13",13291.2,13291.2,13291.2,13291.2,1000],["2020-10-14",13291.2,13359.02,13223.39,13359.02,6700],["2020-10-15",13223.39,13426.83,13223.39,13359.02,17600],["2020-10-16",13359.02,13359.02,13223.39,13291.2,21100],["2020-10-19",13291.2,13291.2,13223.39,13291.2,19200],["2020-10-20",13291.2,13291.2,13223.39,13291.2,15500],["2020-10-21",13223.39,13291.2,13223.39,13291.2,4400],["2020-10-22",13291.2,13291.2,13223.39,13291.2,1700],["2020-10-23",13223.39,13291.2,13223.39,13291.2,26200],["2020-10-26",13223.39,13291.2,13223.39,13223.39,24500],["2020-10-27",13223.39,13223.39,13155.58,13155.58,2700],["2020-10-28",13087.77,13087.77,13087.77,13087.77,3700],["2020-10-29",13019.95,13019.95,13019.95,13019.95,1500],["2020-10-30",13019.95,13019.95,12748.7,12748.7,6700],["2020-11-02",14783.07,14783.07,12816.52,12884.33,10700],["2020-11-03",13223.39,13223.39,13223.39,13223.39,5100],["2020-11-04",13223.39,13291.2,13223.39,13291.2,8800],["2020-11-05",13223.39,13223.39,13155.58,13155.58,4800],["2020-11-06",13087.77,13223.39,13087.77,13223.39,4400],["2020-11-09",13223.39,13223.39,13223.39,13223.39,5900],["2020-11-10",13223.39,13223.39,13087.77,13087.77,4700],["2020-11-11",13087.77,13087.77,13087.77,13087.77,2600],["2020-11-12",13291.2,13291.2,13155.58,13291.2,4300],["2020-11-13",12952.14,12952.14,12952.14,12952.14,5000],["2020-11-16",12952.14,13291.2,12952.14,13223.39,579600],["2020-11-17",13223.39,13223.39,13087.77,13223.39,313100],["2020-11-18",13223.39,13562.45,13223.39,13562.45,37800],["2020-11-19",13562.45,13562.45,13291.2,13291.2,1100],["2020-11-20",13291.2,13291.2,13291.2,13291.2,400],["2020-11-23",13359.02,13426.83,13155.58,13426.83,2000],["2020-11-24",13291.2,13291.2,13223.39,13291.2,3600],["2020-11-25",13155.58,13223.39,13155.58,13223.39,600],["2020-11-26",13359.02,13359.02,13291.2,13291.2,20700],["2020-11-27",13291.2,13291.2,13291.2,13291.2,2700],["2020-11-30",13359.02,13426.83,13291.2,13426.83,5000],["2020-12-01",13291.2,14240.57,13291.2,14240.57,28600],["2020-12-02",14104.95,14308.39,14104.95,14104.95,11500],["2020-12-03",13155.58,14037.14,13087.77,14037.14,1300],["2020-12-04",13359.02,13698.08,13291.2,13426.83,304300],["2020-12-07",14172.76,14172.76,13833.7,13833.7,700],["2020-12-08",13562.45,14172.76,13562.45,13901.51,5500],["2020-12-09",13562.45,13901.51,13494.64,13494.64,9800],["2020-12-10",13494.64,13765.89,13494.64,13494.64,5400],["2020-12-11",13562.45,13765.89,13291.2,13291.2,9300],["2020-12-14",13359.02,13562.45,13291.2,13494.64,3300],["2020-12-15",13359.02,13901.51,13359.02,13426.83,10100],["2020-12-16",13562.45,13562.45,13426.83,13494.64,9500],["2020-12-17",13562.45,13562.45,13426.83,13426.83,9000],["2020-12-18",13426.83,13562.45,13426.83,13426.83,15100],["2020-12-21",13426.83,13494.64,13223.39,13494.64,6000],["2020-12-22",13426.83,13562.45,13291.2,13562.45,21500],["2020-12-23",13426.83,13562.45,13426.83,13562.45,1500],["2020-12-24",13359.02,13562.45,13359.02,13426.83,4500],["2020-12-25",13426.83,13426.83,13426.83,13426.83,2100],["2020-12-28",13426.83,14104.95,13426.83,14104.95,9400],["2020-12-29",13901.51,14172.76,13765.89,14104.95,17700],["2020-12-30",14104.95,14240.57,13901.51,13901.51,7500],["2020-12-31",13969.33,14240.57,13969.33,14240.57,1500],["2021-01-04",14037.14,14240.57,14037.14,14172.76,25200],["2021-01-05",14172.76,14240.57,14172.76,14240.57,42800],["2021-01-06",13698.08,13698.08,13630.26,13630.26,4100],["2021-01-07",13630.26,14104.95,13562.45,13698.08,17100],["2021-01-08",13698.08,14579.64,13630.26,14172.76,10900],["2021-01-11",13901.51,15596.82,13765.89,15596.82,8200],["2021-01-12",14172.76,16274.94,14172.76,16003.69,251200],["2021-01-13",16410.57,16478.38,15189.95,15935.88,83300],["2021-01-14",15868.07,15868.07,15596.82,15868.07,8500],["2021-01-15",15596.82,16342.75,15596.82,15868.07,31500],["2021-01-18",16207.13,16207.13,15596.82,15596.82,2400],["2021-01-19",15596.82,15935.88,14511.82,14918.7,53100],["2021-01-20",15189.95,15189.95,15189.95,15189.95,5600],["2021-01-21",15596.82,15596.82,15596.82,15596.82,9000],["2021-01-22",15596.82,15596.82,15257.76,15257.76,1100],["2021-01-25",15054.32,15529.01,14918.7,15529.01,3000],["2021-01-26",14918.7,14918.7,14918.7,14918.7,2000],["2021-01-27",14918.7,15257.76,14783.07,14783.07,30800],["2021-01-28",13901.51,14918.7,12748.7,14918.7,78700],["2021-01-29",13562.45,14918.7,13562.45,14918.7,17500],["2021-02-01",14444.01,14918.7,14444.01,14918.7,13300],["2021-02-02",14715.26,14850.88,14240.57,14850.88,14200],["2021-02-03",14918.7,14918.7,14240.57,14918.7,11600],["2021-02-04",15189.95,15257.76,14647.45,15257.76,21000],["2021-02-05",15461.2,15461.2,14986.51,14986.51,11000],["2021-02-08",14308.39,15529.01,14308.39,15529.01,400],["2021-02-09",14986.51,15596.82,14986.51,15596.82,4600],["2021-02-17",15393.38,15461.2,14918.7,15257.76,11500],["2021-02-18",15054.32,15529.01,15054.32,15529.01,17000],["2021-02-19",15257.76,15529.01,15189.95,15257.76,23200],["2021-02-22",15257.76,15596.82,15257.76,15596.82,8000],["2021-02-23",15325.57,17224.31,15257.76,15393.38,7700],["2021-02-24",15529.01,16614.0,15461.2,16546.19,4100],["2021-02-25",16546.19,16546.19,15664.63,15800.26,11100],["2021-02-26",16207.13,16207.13,15393.38,15596.82,4600],["2021-03-01",15935.88,16274.94,15868.07,16207.13,20600],["2021-03-02",16071.51,16410.57,15868.07,15868.07,39100],["2021-03-03",16614.0,16614.0,16274.94,16478.38,4900],["2021-03-04",16071.51,16614.0,16071.51,16614.0,17100],["2021-03-05",16817.44,16817.44,16274.94,16274.94,5500],["2021-03-08",16478.38,16546.19,16274.94,16274.94,24800],["2021-03-09",16410.57,16478.38,16139.32,16274.94,1600],["2021-03-10",16614.0,16614.0,15257.76,16274.94,3500],["2021-03-11",16478.38,16614.0,16274.94,16614.0,13400],["2021-03-12",16478.38,16614.0,16478.38,16614.0,10100],["2021-03-15",14783.07,16953.06,14783.07,16953.06,10800],["2021-03-16",15529.01,16953.06,15529.01,16953.06,12000],["2021-03-17",16274.94,16342.75,16274.94,16342.75,1100],["2021-03-18",16681.82,16885.25,16614.0,16885.25,10900],["2021-03-19",16953.06,16953.06,16953.06,16953.06,32100],["2021-03-22",15935.88,17088.69,15935.88,17088.69,2000],["2021-03-23",16953.06,17495.56,16614.0,16953.06,12600],["2021-03-24",16274.94,16614.0,16274.94,16546.19,7500],["2021-03-25",16274.94,16817.44,16274.94,16817.44,6000],["2021-03-26",15393.38,16681.82,15393.38,16681.82,10100],["2021-03-29",16207.13,16207.13,16207.13,16207.13,0],["2021-03-30",16342.75,16342.75,16342.75,16342.75,100],["2021-03-31",16410.57,16817.44,16410.57,16749.63,3900],["2021-04-01",16139.32,16749.63,16139.32,16207.13,10500],["2021-04-02",16274.94,16410.57,16274.94,16342.75,1800],["2021-04-05",16817.44,16885.25,16749.63,16885.25,4400],["2021-04-06",16885.25,16885.25,16614.0,16614.0,2200],["2021-04-07",16885.25,16953.06,16817.44,16817.44,8000],["2021-04-08",16953.06,18512.75,16342.75,18512.75,10000],["2021-04-09",17156.5,17631.19,16410.57,17495.56,6400],["2021-04-12",17631.19,17631.19,17359.94,17631.19,7400],["2021-04-13",17631.19,17631.19,16953.06,16953.06,3800],["2021-04-14",16478.38,16953.06,16478.38,16953.06,900],["2021-04-15",16953.06,16953.06,16953.06,16953.06,4400],["2021-04-16",16342.75,16953.06,16342.75,16953.06,600],["2021-04-19",16885.25,16885.25,16274.94,16274.94,4500],["2021-04-20",17359.94,17359.94,16614.0,16614.0,1000],["2021-04-22",17088.69,17088.69,17088.69,17088.69,0],["2021-04-23",16274.94,16546.19,16274.94,16546.19,5100],["2021-04-26",16274.94,16478.38,16274.94,16342.75,6700],["2021-04-27",16342.75,16817.44,15935.88,16817.44,2500],["2021-04-28",16749.63,16749.63,16749.63,16749.63,0],["2021-04-29",16953.06,16953.06,16953.06,16953.06,300],["2021-05-04",16139.32,16614.0,16139.32,16614.0,1200],["2021-05-05",16410.57,18580.56,16410.57,18580.56,300],["2021-05-06",16410.57,16749.63,16410.57,16681.82,2800],["2021-05-07",16681.82,16681.82,16342.75,16342.75,2000],["2021-05-10",16885.25,16885.25,16614.0,16817.44,1003600],["2021-05-11",16003.69,16885.25,16003.69,16614.0,12600],["2021-05-12",16071.51,16614.0,16071.51,16614.0,145100],["2021-05-13",16342.75,16478.38,16274.94,16274.94,44900],["2021-05-14",16478.38,16478.38,16274.94,16274.94,47300],["2021-05-17",16478.38,16478.38,16071.51,16071.51,27600],["2021-05-18",16342.75,16342.75,16342.75,16342.75,0],["2021-05-19",15868.07,16274.94,15868.07,16274.94,46000],["2021-05-20",16274.94,16274.94,15935.88,15935.88,4800],["2021-05-21",15868.07,16003.69,15868.07,16003.69,700],["2021-05-24",15935.88,15935.88,15935.88,15935.88,500],["2021-05-25",16274.94,16274.94,16274.94,16274.94,1700],["2021-05-26",16207.13,16546.19,16207.13,16546.19,30000],["2021-05-27",16478.38,16478.38,16478.38,16478.38,0],["2021-05-28",16546.19,16546.19,16139.32,16342.75,33300],["2021-05-31",16274.94,16274.94,16274.94,16274.94,1000],["2021-06-01",16274.94,16274.94,16274.94,16274.94,8200],["2021-06-02",16274.94,16274.94,16071.51,16071.51,2500],["2021-06-03",16139.32,16207.13,16139.32,16139.32,5900],["2021-06-04",16342.75,18580.56,16003.69,16071.51,6800],["2021-06-07",16274.94,16274.94,16274.94,16274.94,1400],["2021-06-08",16614.0,16614.0,16274.94,16274.94,400],["2021-06-09",16274.94,16274.94,16207.13,16207.13,5600],["2021-06-10",16274.94,16274.94,16274.94,16274.94,0],["2021-06-11",15935.88,16274.94,15935.88,16003.69,4500],["2021-06-14",16274.94,16274.94,16274.94,16274.94,0],["2021-06-15",15596.82,16274.94,15596.82,16274.94,1600],["2021-06-16",15935.88,15935.88,15935.88,15935.88,100],["2021-06-17",17970.25,17970.25,15935.88,16139.32,12300],["2021-06-18",15732.44,15732.44,15732.44,15732.44,600],["2021-06-21",15800.26,16274.94,15800.26,16274.94,2500],["2021-06-22",15935.88,15935.88,15800.26,15935.88,4400],["2021-06-23",15800.26,16614.0,15732.44,15935.88,3400],["2021-06-24",15868.07,16274.94,15732.44,15800.26,11900],["2021-06-25",16885.25,16885.25,15935.88,16003.69,2900],["2021-06-28",16207.13,16207.13,16207.13,16207.13,2700],["2021-06-29",16274.94,16614.0,16274.94,16274.94,30100],["2021-06-30",16274.94,16614.0,16139.32,16274.94,37600],["2021-07-01",16274.94,16274.94,16274.94,16274.94,0],["2021-07-02",16207.13,16207.13,16139.32,16139.32,21600],["2021-07-05",16274.94,16274.94,15935.88,15935.88,15500],["2021-07-06",16003.69,16207.13,15935.88,16071.51,7700],["2021-07-07",16003.69,16071.51,15529.01,15596.82,25200],["2021-07-08",15596.82,15596.82,15393.38,15461.2,9300],["2021-07-09",15393.38,15596.82,15257.76,15325.57,4900],["2021-07-12",15529.01,16274.94,15325.57,16139.32,15500],["2021-07-13",16274.94,16274.94,15935.88,15935.88,38500],["2021-07-14",15935.88,15935.88,15935.88,15935.88,46500],["2021-07-15",15935.88,15935.88,15935.88,15935.88,33000],["2021-07-16",15935.88,16207.13,15800.26,16139.32,263000],["2021-07-19",16813.09,16813.09,15935.88,15935.88,5800],["2021-07-20",16739.99,16739.99,16447.58,16447.58,200],["2021-07-21",16082.08,16082.08,14985.58,15351.08,18800],["2021-07-22",16082.08,16082.08,15058.68,15789.68,1500],["2021-07-23",15716.58,15716.58,15351.08,15351.08,500],["2021-07-26",15716.58,15716.58,15497.28,15497.28,9600],["2021-07-27",15570.38,15570.38,15424.18,15497.28,8100],["2021-07-28",15351.08,15497.28,15351.08,15351.08,3700],["2021-07-29",15351.08,15497.28,15351.08,15497.28,36400],["2021-07-30",15424.18,15497.28,15424.18,15497.28,9300],["2021-08-02",15570.38,15716.58,15497.28,15497.28,6600],["2021-08-03",15570.38,15643.48,15424.18,15643.48,5600],["2021-08-04",14693.17,15643.48,14693.17,15497.28,3700],["2021-08-05",15643.48,15643.48,15424.18,15497.28,8900],["2021-08-06",14766.28,15424.18,14766.28,15351.08,9000],["2021-08-09",15351.08,15570.38,15204.88,15570.38,5800],["2021-08-10",15424.18,15497.28,15424.18,15497.28,13000],["2021-08-11",15716.58,15716.58,15424.18,15497.28,51900],["2021-08-12",15497.28,15570.38,15424.18,15497.28,9000],["2021-08-13",15497.28,15716.58,15497.28,15716.58,18200],["2021-08-16",15058.68,16008.98,15058.68,15497.28,12900],["2021-08-17",15643.48,15643.48,15570.38,15570.38,2200],["2021-08-18",15424.18,15497.28,15277.98,15424.18,12200],["2021-08-19",15424.18,15643.48,15424.18,15497.28,21000],["2021-08-20",15570.38,16082.08,15570.38,15862.78,56400],["2021-08-23",15643.48,15643.48,15570.38,15643.48,10700],["2021-08-24",15570.38,15643.48,15424.18,15643.48,9200],["2021-08-25",15351.08,16082.08,15351.08,15643.48,4700],["2021-08-26",15716.58,15716.58,15497.28,15716.58,4700],["2021-08-27",15351.08,15643.48,15351.08,15643.48,1700],["2021-08-30",16082.08,16082.08,15716.58,15716.58,5100],["2021-08-31",16447.58,16447.58,15643.48,15789.68,13700],["2021-09-01",15716.58,15789.68,15716.58,15789.68,5600],["2021-09-06",16082.08,16082.08,15789.68,15862.78,10100],["2021-09-07",17105.49,17105.49,15789.68,15789.68,9300],["2021-09-08",15789.68,15789.68,15716.58,15789.68,11900],["2021-09-09",14473.87,15862.78,14473.87,15789.68,7100],["2021-09-10",14839.38,15789.68,14839.38,15789.68,23200],["2021-09-13",15716.58,15789.68,15716.58,15716.58,13700],["2021-09-14",15789.68,15862.78,15716.58,15789.68,56500],["2021-09-15",15789.68,16813.09,15789.68,16666.88,101600],["2021-09-16",17909.59,18128.89,17178.59,17397.89,43200],["2021-09-17",18128.89,18128.89,15716.58,17178.59,17400],["2021-09-20",16082.08,17032.39,15935.88,16155.18,31400],["2021-09-21",15789.68,16301.38,15789.68,16301.38,18500],["2021-09-22",15716.58,15935.88,15716.58,15862.78,5400],["2021-09-23",16155.18,16155.18,15789.68,15935.88,13000],["2021-09-24",15862.78,16593.78,15862.78,15935.88,6100],["2021-09-27",15789.68,16301.38,15716.58,15862.78,111100],["2021-09-28",15862.78,15862.78,15716.58,15716.58,29700],["2021-09-29",15789.68,15935.88,15716.58,15789.68,21500],["2021-09-30",15862.78,15935.88,15862.78,15862.78,25500],["2021-10-01",15789.68,15862.78,15789.68,15862.78,14500],["2021-10-04",15789.68,15789.68,15789.68,15789.68,11500],["2021-10-05",15789.68,15935.88,15789.68,15935.88,11800],["2021-10-06",15862.78,15935.88,15862.78,15935.88,10000],["2021-10-07",15935.88,15935.88,15935.88,15935.88,8000],["2021-10-08",16008.98,16008.98,15862.78,16008.98,8400],["2021-10-11",15862.78,15935.88,15862.78,15935.88,3400],["2021-10-12",15789.68,15935.88,15716.58,15935.88,6200],["2021-10-13",15789.68,15862.78,15789.68,15862.78,10400],["2021-10-14",15789.68,15789.68,15643.48,15789.68,39600],["2021-10-15",15789.68,15935.88,15789.68,15862.78,4000],["2021-10-18",15789.68,15862.78,15789.68,15862.78,4300],["2021-10-19",15935.88,15935.88,15789.68,15789.68,6200],["2021-10-20",15935.88,15935.88,15424.18,15570.38,26400],["2021-10-21",15862.78,15862.78,15643.48,15643.48,2500],["2021-10-22",15716.58,15716.58,15570.38,15716.58,4100],["2021-10-25",15862.78,16228.28,15862.78,15935.88,24100],["2021-10-26",16301.38,18348.19,16082.08,18348.19,691900],["2021-10-27",20248.8,20248.8,20102.6,20248.8,144900],["2021-10-28",23245.92,23245.92,22003.21,23245.92,460200],["2021-10-29",26316.13,26608.54,25512.03,26608.54,611200],["2021-11-01",28509.14,28509.14,24854.13,25292.73,352100],["2021-11-02",24927.23,25292.73,23026.62,23757.62,395400],["2021-11-03",23757.62,24854.13,22661.12,23392.12,195500],["2021-11-04",23392.12,23392.12,20979.81,21637.71,166600],["2021-11-05",21199.11,24050.02,21199.11,23099.72,147300],["2021-11-08",25000.33,25219.63,23538.32,24854.13,207500],["2021-11-09",24707.93,25292.73,24123.12,24854.13,213000],["2021-11-10",24561.72,24561.72,23172.82,23245.92,159900],["2021-11-11",23245.92,23976.92,23026.62,23245.92,132600],["2021-11-12",23172.82,23465.22,22514.91,22880.42,110100],["2021-11-15",22661.12,22734.22,21564.61,21710.81,154400],["2021-11-16",22076.31,22076.31,21126.01,21199.11,85700],["2021-11-17",21491.51,21491.51,20468.1,20687.41,129000],["2021-11-18",20468.1,20833.61,19956.4,20102.6,117400],["2021-11-19",20248.8,20248.8,18786.8,19737.1,126500],["2021-11-22",19152.3,19737.1,16593.78,18859.9,67700],["2021-11-23",18275.09,19664.0,18275.09,19225.4,36400],["2021-11-24",19079.2,20760.51,19079.2,20468.1,84900],["2021-11-25",20468.1,20833.61,19737.1,20102.6,97200],["2021-11-26",20175.7,20248.8,19664.0,19737.1,48800],["2021-11-29",19590.9,19590.9,18640.59,19371.6,52000],["2021-11-30",19079.2,19517.8,18933.0,19006.1,47300],["2021-12-01",19006.1,19225.4,18859.9,19006.1,37300],["2021-12-02",19225.4,19225.4,18786.8,18786.8,36500],["2021-12-03",19006.1,19006.1,18275.09,18275.09,58700],["2021-12-06",18421.29,18421.29,17178.59,17544.09,40300],["2021-12-07",17836.49,17982.69,17470.99,17909.59,40600],["2021-12-08",17617.19,18275.09,17617.19,17690.29,20000],["2021-12-09",17763.39,17763.39,16813.09,17324.79,30200],["2021-12-10",17324.79,18275.09,17178.59,18275.09,58900],["2021-12-13",18567.49,18859.9,18201.99,18859.9,35600],["2021-12-14",18640.59,19298.5,18567.49,19298.5,36900],["2021-12-15",18933.0,19298.5,18859.9,19079.2,81700],["2021-12-16",19006.1,19225.4,18786.8,19079.2,38900],["2021-12-17",19006.1,19006.1,18859.9,19006.1,77300],["2021-12-20",18786.8,18933.0,18713.7,18933.0,35000],["2021-12-21",18859.9,19590.9,18859.9,19152.3,16500],["2021-12-22",19006.1,19079.2,18567.49,18933.0,62300],["2021-12-23",18640.59,18713.7,18055.79,18640.59,49800],["2021-12-24",20468.1,20468.1,18275.09,18713.7,45400],["2021-12-27",18640.59,18640.59,18275.09,18567.49,5900],["2021-12-28",18275.09,18640.59,18275.09,18494.39,19000],["2021-12-29",18494.39,18933.0,18275.09,18859.9,36100],["2021-12-30",18567.49,19006.1,18494.39,18859.9,17800],["2021-12-31",18567.49,19517.8,18567.49,19225.4,170600],["2022-01-04",19225.4,19444.7,19079.2,19371.6,52600],["2022-01-05",19371.6,20833.61,19225.4,20468.1,87600],["2022-01-06",20248.8,20614.3,20102.6,20102.6,33000],["2022-01-07",20175.7,20175.7,19737.1,19956.4,32600],["2022-01-10",19517.8,19590.9,19152.3,19298.5,36900],["2022-01-11",19298.5,19298.5,18786.8,19225.4,37200],["2022-01-12",19152.3,19152.3,18859.9,19079.2,22600],["2022-01-13",18859.9,19737.1,18713.7,19152.3,47400],["2022-01-14",19006.1,20102.6,19006.1,19298.5,46200],["2022-01-17",19079.2,19737.1,18713.7,19444.7,56500],["2022-01-18",18859.9,19152.3,18859.9,19152.3,45800],["2022-01-19",19006.1,19006.1,18786.8,18933.0,42200],["2022-01-20",18859.9,19079.2,18640.59,19079.2,14700],["2022-01-21",19225.4,19225.4,18859.9,19006.1,12000],["2022-01-24",18933.0,18933.0,18786.8,18859.9,17000],["2022-01-25",19006.1,19006.1,18859.9,18933.0,22200],["2022-01-26",19079.2,19664.0,19079.2,19664.0,54000],["2022-01-27",19444.7,19444.7,19006.1,19371.6,13600],["2022-01-28",19371.6,19371.6,19006.1,19006.1,4500],["2022-02-07",19006.1,19298.5,18859.9,19079.2,5800],["2022-02-08",18933.0,19298.5,18933.0,19079.2,4100],["2022-02-09",19006.1,19225.4,18933.0,19225.4,2700],["2022-02-10",19225.4,19225.4,18933.0,19152.3,17100],["2022-02-11",19006.1,19152.3,18933.0,19152.3,11000],["2022-02-14",19079.2,19152.3,18859.9,19006.1,28500],["2022-02-15",19079.2,19444.7,19079.2,19371.6,85900],["2022-02-16",19298.5,19737.1,19298.5,19371.6,14400],["2022-02-17",19225.4,19517.8,19006.1,19517.8,13800],["2022-02-18",19079.2,19517.8,19079.2,19444.7,43800],["2022-02-21",19152.3,19371.6,19006.1,19298.5,29900],["2022-02-22",19079.2,19371.6,19006.1,19225.4,19800],["2022-02-23",19225.4,19517.8,19225.4,19371.6,34000],["2022-02-24",19444.7,19517.8,19152.3,19517.8,19500],["2022-02-25",19371.6,19517.8,19371.6,19371.6,10000],["2022-02-28",19371.6,19371.6,19225.4,19298.5,4500],["2022-03-01",19298.5,19371.6,19152.3,19371.6,8300],["2022-03-02",19006.1,19152.3,19006.1,19152.3,8200],["2022-03-03",19298.5,19590.9,19006.1,19590.9,22700],["2022-03-04",19371.6,19590.9,19006.1,19006.1,24600],["2022-03-07",19152.3,19737.1,19152.3,19664.0,29500],["2022-03-08",19664.0,21199.11,19590.9,20175.7,48300],["2022-03-09",20395.0,21126.01,20395.0,20395.0,37200],["2022-03-10",20833.61,21930.11,20833.61,20833.61,48400],["2022-03-11",21564.61,22222.51,20833.61,20906.71,50500],["2022-03-14",20906.71,20906.71,20468.1,20541.2,15700],["2022-03-15",19956.4,20906.71,19737.1,20321.9,35000],["2022-03-16",19883.3,20175.7,19737.1,20175.7,11200],["2022-03-17",19883.3,20395.0,19883.3,19956.4,6900],["2022-03-18",20175.7,20248.8,20102.6,20248.8,13400],["2022-03-21",20468.1,20468.1,20175.7,20395.0,4000],["2022-03-22",20321.9,20395.0,19883.3,20029.5,32300],["2022-03-23",20395.0,21126.01,20395.0,20541.2,22100],["2022-03-24",21052.91,21052.91,20614.3,20687.41,1300],["2022-03-25",20687.41,20687.41,20175.7,20248.8,50000],["2022-03-28",20175.7,20175.7,19737.1,19956.4,9900],["2022-03-29",19956.4,20029.5,19883.3,19956.4,479600],["2022-03-30",19956.4,19956.4,19737.1,19737.1,3900],["2022-03-31",19810.2,20029.5,19810.2,19883.3,34200],["2022-04-01",19883.3,20175.7,19737.1,19883.3,468000],["2022-04-04",20102.6,20321.9,19737.1,20029.5,15200],["2022-04-05",19152.3,20102.6,19152.3,19956.4,7800],["2022-04-06",19810.2,19956.4,19810.2,19883.3,10900],["2022-04-07",19883.3,20175.7,19737.1,19883.3,13100],["2022-04-08",19810.2,19883.3,19737.1,19810.2,23000],["2022-04-12",19737.1,19956.4,19737.1,19956.4,33700],["2022-04-13",19810.2,20029.5,19810.2,20029.5,10900],["2022-04-14",20029.5,20102.6,19956.4,20102.6,7900],["2022-04-15",20102.6,20102.6,19737.1,19737.1,15100],["2022-04-18",19079.2,19883.3,19079.2,19883.3,12300],["2022-04-19",19737.1,20102.6,19737.1,20102.6,42100],["2022-04-20",19225.4,20029.5,19006.1,19737.1,36800],["2022-04-21",19810.2,19883.3,19444.7,19590.9,27300],["2022-04-22",19737.1,19956.4,19517.8,19517.8,11200],["2022-04-25",19371.6,20029.5,19371.6,20029.5,35300],["2022-04-26",19225.4,19810.2,19225.4,19737.1,41900],["2022-04-27",19371.6,19737.1,19371.6,19664.0,24900],["2022-04-28",19664.0,19664.0,19517.8,19590.9,15000],["2022-04-29",19152.3,20029.5,19152.3,20029.5,35100],["2022-05-04",19810.2,19883.3,19590.9,19664.0,29900],["2022-05-05",19590.9,19883.3,19590.9,19810.2,10900],["2022-05-06",19737.1,19883.3,19737.1,19883.3,7900],["2022-05-09",19298.5,19664.0,19298.5,19517.8,28300],["2022-05-10",19444.7,19737.1,19371.6,19737.1,13700],["2022-05-11",19590.9,19737.1,19590.9,19737.1,3500],["2022-05-12",17690.29,19664.0,17690.29,19517.8,16600],["2022-05-13",19590.9,19590.9,19006.1,19225.4,31700],["2022-05-16",16520.68,19371.6,16520.68,19371.6,2100],["2022-05-17",17690.29,19444.7,17690.29,19371.6,12800],["2022-05-18",18494.39,19737.1,18494.39,19371.6,10400],["2022-05-19",18713.7,19664.0,18713.7,19371.6,18200],["2022-05-20",19371.6,19371.6,19371.6,19371.6,12200],["2022-05-23",19371.6,19590.9,19371.6,19371.6,19300],["2022-05-24",19225.4,19371.6,19225.4,19371.6,14700],["2022-05-25",18055.79,19517.8,18055.79,19371.6,58000],["2022-05-26",19371.6,19371.6,19371.6,19371.6,35100],["2022-05-27",19371.6,19371.6,19371.6,19371.6,29300],["2022-05-30",18786.8,19737.1,18786.8,19737.1,6500],["2022-05-31",19298.5,19371.6,19298.5,19371.6,18000],["2022-06-01",19371.6,19371.6,19371.6,19371.6,7100],["2022-06-02",19737.1,19737.1,19444.7,19517.8,15900],["2022-06-03",19225.4,19371.6,19225.4,19371.6,4500],["2022-06-06",19590.9,19590.9,19371.6,19371.6,5200],["2022-06-07",19737.1,19737.1,19444.7,19444.7,5100],["2022-06-08",19371.6,19444.7,19371.6,19444.7,1400],["2022-06-09",19444.7,19444.7,19444.7,19444.7,0],["2022-06-10",19444.7,19737.1,19371.6,19737.1,14900],["2022-06-13",19737.1,19737.1,19298.5,19298.5,40500],["2022-06-14",19152.3,19517.8,19152.3,19444.7,5600],["2022-06-15",20301.44,20301.44,18674.22,18984.17,3100],["2022-06-16",19604.06,19604.06,19604.06,19604.06,1200],["2022-06-17",19449.08,19449.08,19449.08,19449.08,10700],["2022-06-20",18364.28,19371.6,18364.28,19371.6,1500],["2022-06-21",19216.63,19216.63,19216.63,19216.63,100],["2022-06-22",17666.9,17666.9,17666.9,17666.9,3000],["2022-06-23",17899.36,18596.73,17899.36,18519.25,15100],["2022-06-24",18441.76,18441.76,18441.76,18441.76,0],["2022-06-27",17744.38,18596.73,17744.38,18596.73,7300],["2022-06-28",17279.47,19371.6,17279.47,19371.6,5500],["2022-06-29",19991.49,19991.49,19991.49,19991.49,100],["2022-06-30",19991.49,19991.49,19991.49,19991.49,0],["2022-07-01",17279.47,19371.6,17279.47,18984.17,10600],["2022-07-04",17511.92,19914.0,17511.92,19914.0,1600],["2022-07-05",18286.79,18596.73,18286.79,18519.25,10100],["2022-07-06",18519.25,18596.73,18519.25,18596.73,2100],["2022-07-07",17976.84,18984.17,17976.84,18984.17,700],["2022-07-08",17434.44,19526.57,17434.44,19526.57,12800],["2022-07-11",18596.73,18596.73,18596.73,18596.73,500],["2022-07-12",18596.73,18596.73,18596.73,18596.73,0],["2022-07-13",18596.73,18596.73,18596.73,18596.73,0],["2022-07-14",18596.73,18596.73,18596.73,18596.73,0],["2022-07-15",17589.41,19294.11,17589.41,19294.11,3100],["2022-07-18",19061.65,19061.65,19061.65,19061.65,200],["2022-07-19",19061.65,19061.65,18984.17,18984.17,200],["2022-07-20",18751.71,18984.17,18751.71,18984.17,700],["2022-07-21",17976.84,17976.84,17976.84,17976.84,2700],["2022-07-22",17899.36,18054.33,17899.36,18054.33,1800],["2022-07-25",18131.82,18906.68,18131.82,18906.68,1000],["2022-07-26",18829.19,18829.19,18829.19,18829.19,0],["2022-07-27",18829.19,18829.19,18441.76,18441.76,3200],["2022-07-28",18906.68,18984.17,18906.68,18984.17,2700],["2022-07-29",18131.82,18131.82,18131.82,18131.82,500],["2022-08-01",19216.63,19294.11,19216.63,19294.11,800],["2022-08-02",19216.63,19216.63,19216.63,19216.63,700],["2022-08-03",18674.22,18674.22,18596.73,18674.22,4400],["2022-08-04",19526.57,19526.57,19526.57,19526.57,100],["2022-08-05",18519.25,18519.25,18441.76,18441.76,300],["2022-08-08",19216.63,19294.11,18519.25,18519.25,2200],["2022-08-09",18596.73,18596.73,17821.87,17821.87,1500],["2022-08-10",17899.36,17899.36,17899.36,17899.36,0],["2022-08-11",17899.36,17899.36,17899.36,17899.36,0],["2022-08-12",19216.63,19371.6,19216.63,19371.6,5800],["2022-08-15",18519.25,20688.87,18519.25,19836.52,1300],["2022-08-16",18131.82,18984.17,18131.82,18984.17,500],["2022-08-17",18519.25,19759.03,18519.25,19371.6,2100],["2022-08-18",18751.71,20146.46,18596.73,19139.14,7900],["2022-08-19",18984.17,20456.41,18906.68,18906.68,2200],["2022-08-22",18751.71,18906.68,18751.71,18906.68,2000],["2022-08-23",18906.68,18984.17,18829.19,18984.17,6300],["2022-08-24",18751.71,18829.19,18751.71,18829.19,700],["2022-08-25",18751.71,19371.6,18751.71,19216.63,9100],["2022-08-26",18364.28,18364.28,18364.28,18364.28,3000],["2022-08-29",18984.17,18984.17,18984.17,18984.17,100],["2022-08-30",18596.73,20068.98,18596.73,19294.11,1300],["2022-08-31",19216.63,19216.63,19216.63,19216.63,0],["2022-09-05",18906.68,18984.17,18906.68,18984.17,600],["2022-09-06",18674.22,18984.17,18674.22,18984.17,6400],["2022-09-07",19371.6,19371.6,19061.65,19061.65,700],["2022-09-08",18596.73,19371.6,18596.73,19371.6,1000],["2022-09-09",19371.6,19371.6,19371.6,19371.6,5000],["2022-09-12",19371.6,20146.46,19371.6,20068.98,1800],["2022-09-13",19526.57,19526.57,19526.57,19526.57,0],["2022-09-14",19371.6,19371.6,18984.17,18984.17,200],["2022-09-15",19371.6,19371.6,19371.6,19371.6,1000],["2022-09-16",17821.87,18596.73,17821.87,18596.73,84800],["2022-09-19",18984.17,19371.6,18984.17,19294.11,14400],["2022-09-20",18984.17,18984.17,18519.25,18519.25,2000],["2022-09-21",19294.11,19371.6,19294.11,19371.6,7900],["2022-09-22",18596.73,19371.6,18596.73,19371.6,1300],["2022-09-23",19371.6,19371.6,19371.6,19371.6,6100],["2022-09-26",19294.11,19294.11,18596.73,18596.73,1500],["2022-09-27",19139.14,19139.14,19139.14,19139.14,0],["2022-09-28",19139.14,19139.14,19139.14,19139.14,100],["2022-09-29",19139.14,19139.14,19139.14,19139.14,0],["2022-09-30",18829.19,19371.6,18829.19,19371.6,8100],["2022-10-03",19061.65,19061.65,19061.65,19061.65,0],["2022-10-04",20843.84,20843.84,18984.17,19371.6,52200],["2022-10-05",19371.6,19371.6,19371.6,19371.6,0],["2022-10-06",19371.6,19371.6,19371.6,19371.6,600],["2022-10-07",18596.73,19371.6,18596.73,18674.22,10900],["2022-10-10",19061.65,19061.65,19061.65,19061.65,3600],["2022-10-11",18984.17,18984.17,18984.17,18984.17,4100],["2022-10-12",18984.17,18984.17,18984.17,18984.17,0],["2022-10-13",18984.17,18984.17,18984.17,18984.17,400],["2022-10-14",18829.19,18984.17,18829.19,18984.17,1100],["2022-10-17",18209.3,19371.6,18209.3,19371.6,1800],["2022-10-18",19139.14,19139.14,19139.14,19139.14,0],["2022-10-19",18829.19,18829.19,18829.19,18829.19,200],["2022-10-20",18751.71,18984.17,18751.71,18984.17,6000],["2022-10-21",19061.65,19061.65,18984.17,19061.65,8500],["2022-10-24",18674.22,18674.22,18674.22,18674.22,150300],["2022-10-25",18674.22,18829.19,18674.22,18829.19,3700],["2022-10-26",18596.73,19371.6,18596.73,18674.22,147000],["2022-10-27",18674.22,19449.08,18674.22,19371.6,192900],["2022-10-28",18751.71,20146.46,18751.71,19371.6,4900],["2022-10-31",18984.17,18984.17,18984.17,18984.17,300],["2022-11-01",19449.08,19604.06,19449.08,19449.08,225450],["2022-11-02",18906.68,19449.08,18906.68,19449.08,87800],["2022-11-03",18829.19,21541.22,18829.19,21541.22,300],["2022-11-04",19449.08,19681.54,19449.08,19681.54,1600],["2022-11-07",18829.19,19449.08,18829.19,19449.08,1000],["2022-11-08",19371.6,19604.06,19371.6,19604.06,996550],["2022-11-09",19371.6,19371.6,19371.6,19371.6,4000],["2022-11-10",19371.6,19371.6,19371.6,19371.6,122200],["2022-11-11",19061.65,19371.6,19061.65,19294.11,9200],["2022-11-14",19294.11,19294.11,18751.71,19061.65,37600],["2022-11-15",18674.22,19216.63,18596.73,19061.65,792900],["2022-11-16",18906.68,19061.65,18906.68,19061.65,62900],["2022-11-17",18906.68,19216.63,18829.19,19061.65,62000],["2022-11-18",18906.68,19061.65,18906.68,19061.65,11500],["2022-11-21",18829.19,18829.19,17124.49,17899.36,21700],["2022-11-22",18519.25,18519.25,18519.25,18519.25,700],["2022-11-23",18596.73,18596.73,18596.73,18596.73,100],["2022-11-24",17744.38,18209.3,17589.41,17744.38,44900],["2022-11-25",17744.38,17821.87,17744.38,17744.38,3200],["2022-11-28",17434.44,17821.87,17434.44,17821.87,29700],["2022-11-29",17511.92,18596.73,17511.92,18596.73,5200],["2022-11-30",17976.84,17976.84,17976.84,17976.84,0],["2022-12-01",18674.22,18674.22,17899.36,17899.36,600],["2022-12-02",17821.87,17899.36,17821.87,17821.87,3100],["2022-12-05",17899.36,18209.3,17821.87,18209.3,18400],["2022-12-06",17899.36,18209.3,17821.87,18209.3,3300],["2022-12-07",17821.87,18209.3,17821.87,18209.3,38600],["2022-12-08",17899.36,18209.3,17899.36,18209.3,14700],["2022-12-09",17976.84,18209.3,17976.84,17976.84,2000],["2022-12-12",18519.25,18519.25,18519.25,18519.25,200],["2022-12-13",18131.82,18131.82,18131.82,18131.82,100],["2022-12-14",18131.82,18131.82,18131.82,18131.82,0],["2022-12-15",18209.3,18209.3,18209.3,18209.3,1400],["2022-12-16",17124.49,17124.49,17124.49,17124.49,1500],["2022-12-19",18519.25,18519.25,18519.25,18519.25,500],["2022-12-20",18829.19,18829.19,18829.19,18829.19,600],["2022-12-21",17976.84,17976.84,17976.84,17976.84,1000],["2022-12-22",17976.84,17976.84,17976.84,17976.84,2500],["2022-12-23",17976.84,17976.84,17976.84,17976.84,0],["2022-12-26",17976.84,17976.84,17976.84,17976.84,0],["2022-12-27",16504.6,16892.03,16504.6,16737.06,3600],["2022-12-28",17434.44,17434.44,17434.44,17434.44,1000],["2022-12-29",17434.44,17434.44,17434.44,17434.44,0],["2022-12-30",16582.09,18751.71,16582.09,18519.25,3600],["2023-01-03",16814.55,16814.55,16814.55,16814.55,500],["2023-01-04",16814.55,16814.55,16814.55,16814.55,0],["2023-01-05",17279.47,17279.47,17201.98,17279.47,2200],["2023-01-06",17201.98,17201.98,17201.98,17201.98,0],["2023-01-09",18209.3,18209.3,18209.3,18209.3,700],["2023-01-10",19371.6,19371.6,18596.73,18596.73,200],["2023-01-11",18829.19,18984.17,18829.19,18984.17,10000],["2023-01-12",18906.68,18906.68,18906.68,18906.68,1000],["2023-01-13",18906.68,18906.68,18906.68,18906.68,0],["2023-01-16",18906.68,18906.68,18906.68,18906.68,0],["2023-01-17",18906.68,18906.68,18906.68,18906.68,0],["2023-01-18",17124.49,17124.49,17047.01,17047.01,5000],["2023-01-19",19216.63,19526.57,18984.17,19526.57,14100],["2023-01-27",19061.65,19371.6,19061.65,19371.6,8000],["2023-01-30",18984.17,18984.17,18984.17,18984.17,200],["2023-01-31",16427.12,18596.73,16427.12,17821.87,7300],["2023-02-01",18596.73,18984.17,18596.73,18984.17,1900],["2023-02-02",19294.11,19371.6,19294.11,19371.6,9200],["2023-02-03",19371.6,19371.6,19371.6,19371.6,0],["2023-02-06",19371.6,19371.6,19371.6,19371.6,5000],["2023-02-07",19371.6,19371.6,19371.6,19371.6,0],["2023-02-08",18286.79,18441.76,18286.79,18441.76,12000],["2023-02-09",18364.28,18596.73,17899.36,18209.3,41000],["2023-02-10",17511.92,19139.14,17511.92,19139.14,800],["2023-02-13",18209.3,18209.3,18209.3,18209.3,3300],["2023-02-14",18674.22,18674.22,18674.22,18674.22,100],["2023-02-15",19061.65,19061.65,19061.65,19061.65,100],["2023-02-16",18596.73,18596.73,18596.73,18596.73,100],["2023-02-17",19449.08,19449.08,18209.3,18906.68,400],["2023-02-20",18906.68,18906.68,18906.68,18906.68,1000],["2023-02-21",19449.08,19604.06,19216.63,19604.06,8800],["2023-02-22",19526.57,19526.57,17899.36,19294.11,1500],["2023-02-23",19294.11,19294.11,19294.11,19294.11,100],["2023-02-24",20766.35,20766.35,20766.35,20766.35,100],["2023-02-27",20688.87,20688.87,18131.82,18131.82,10500],["2023-02-28",18984.17,18984.17,18984.17,18984.17,400],["2023-03-01",18984.17,18984.17,18984.17,18984.17,0],["2023-03-02",18984.17,19371.6,18984.17,19371.6,6300],["2023-03-03",19139.14,19139.14,18829.19,18829.19,400],["2023-03-06",18984.17,18984.17,18984.17,18984.17,100],["2023-03-07",18984.17,18984.17,18984.17,18984.17,0],["2023-03-08",18286.79,18286.79,18286.79,18286.79,1000],["2023-03-09",17589.41,18596.73,17589.41,18519.25,2600],["2023-03-10",18054.33,18054.33,18054.33,18054.33,0],["2023-03-13",17589.41,18209.3,17589.41,17899.36,11500],["2023-03-14",17899.36,17899.36,17899.36,17899.36,0],["2023-03-15",18286.79,18286.79,18286.79,18286.79,1100],["2023-03-16",18286.79,18286.79,18286.79,18286.79,0],["2023-03-17",18286.79,18286.79,18286.79,18286.79,0],["2023-03-20",18131.82,18131.82,17976.84,17976.84,600],["2023-03-21",18829.19,18906.68,17821.87,18906.68,6100],["2023-03-22",18906.68,18984.17,18906.68,18984.17,900],["2023-03-23",18984.17,18984.17,18984.17,18984.17,1100],["2023-03-24",18984.17,19371.6,18984.17,19371.6,3600],["2023-03-27",19294.11,19294.11,19294.11,19294.11,0],["2023-03-28",18906.68,18906.68,18906.68,18906.68,300],["2023-03-29",18906.68,18906.68,18906.68,18906.68,0],["2023-03-30",17899.36,17899.36,17899.36,17899.36,500],["2023-03-31",17899.36,17899.36,17899.36,17899.36,0],["2023-04-03",17899.36,17899.36,17899.36,17899.36,0],["2023-04-04",19216.63,19216.63,19216.63,19216.63,500],["2023-04-05",19216.63,19216.63,19216.63,19216.63,0],["2023-04-06",19216.63,19216.63,19216.63,19216.63,0],["2023-04-07",19216.63,19216.63,19216.63,19216.63,0],["2023-04-10",19216.63,19216.63,19216.63,19216.63,0],["2023-04-11",19216.63,19371.6,19216.63,19371.6,11800],["2023-04-12",19216.63,19216.63,19216.63,19216.63,0],["2023-04-13",19216.63,19216.63,19216.63,19216.63,0],["2023-04-14",19371.6,19371.6,19371.6,19371.6,100],["2023-04-17",19371.6,19759.03,19371.6,19759.03,3800],["2023-04-18",19526.57,19526.57,19526.57,19526.57,0],["2023-04-19",19526.57,19604.06,19526.57,19604.06,700],["2023-04-20",19526.57,19526.57,19526.57,19526.57,0],["2023-04-21",19294.11,19294.11,19294.11,19294.11,3000],["2023-04-24",19294.11,19294.11,19294.11,19294.11,0],["2023-04-25",19294.11,19294.11,19294.11,19294.11,0],["2023-04-26",19371.6,19914.0,19371.6,19914.0,7400],["2023-04-27",19681.54,19681.54,19681.54,19681.54,0],["2023-04-28",19371.6,20068.98,19371.6,19449.08,4500],["2023-05-04",20790.4,20790.4,20790.4,20790.4,4000],["2023-05-05",22550.88,22550.88,22550.88,22550.88,100],["2023-05-08",22383.21,22383.21,21712.56,21712.56,1200],["2023-05-09",20958.07,21628.72,20958.07,21628.72,13100],["2023-05-10",21377.23,21377.23,20958.07,20958.07,7500],["2023-05-11",20958.07,20958.07,20958.07,20958.07,400],["2023-05-12",20958.07,21293.39,20958.07,21293.39,16900],["2023-05-15",21041.9,21125.73,21041.9,21125.73,6400],["2023-05-16",21125.73,21461.06,21125.73,21461.06,7500],["2023-05-17",21293.39,21377.23,21293.39,21377.23,3400],["2023-05-18",21209.56,21461.06,21209.56,21461.06,3500],["2023-05-19",21461.06,21461.06,21377.23,21377.23,1200],["2023-05-22",20958.07,21544.89,20958.07,21544.89,7000],["2023-05-23",21796.39,21796.39,21796.39,21796.39,100],["2023-05-24",21796.39,21796.39,21796.39,21796.39,0],["2023-05-25",19784.41,21544.89,19784.41,21544.89,3500],["2023-05-26",21041.9,21293.39,21041.9,21125.73,16300],["2023-05-29",21125.73,21125.73,21125.73,21125.73,4000],["2023-05-30",21041.9,21041.9,21041.9,21041.9,1900],["2023-05-31",21041.9,21041.9,21041.9,21041.9,0],["2023-06-01",21628.72,21796.39,21377.23,21377.23,1500],["2023-06-02",21461.06,21461.06,21461.06,21461.06,3000],["2023-06-05",21041.9,21544.89,21041.9,21377.23,5200],["2023-06-06",21377.23,21461.06,20035.91,21461.06,33400],["2023-06-07",20287.41,21461.06,20287.41,21461.06,20900],["2023-06-08",21041.9,21041.9,21041.9,21041.9,1000],["2023-06-09",21461.06,21461.06,21461.06,21461.06,3000],["2023-06-12",21377.23,21461.06,20958.07,20958.07,44600],["2023-06-13",20958.07,21712.56,20958.07,21712.56,5400],["2023-06-14",21628.72,21628.72,21628.72,21628.72,10000],["2023-06-15",21377.23,21880.22,21377.23,21880.22,2000],["2023-06-16",21544.89,21544.89,21544.89,21544.89,100],["2023-06-19",20958.07,20958.07,20958.07,20958.07,10300],["2023-06-20",20958.07,21796.39,20958.07,21377.23,3200],["2023-06-21",21377.23,21377.23,21377.23,21377.23,1600],["2023-06-22",21377.23,21377.23,21377.23,21377.23,0],["2023-06-23",21628.72,21628.72,21628.72,21628.72,100],["2023-06-26",20958.07,21209.56,20538.9,20538.9,15200],["2023-06-27",20622.74,20622.74,20622.74,20622.74,2000],["2023-06-28",20622.74,20622.74,20622.74,20622.74,100],["2023-06-29",21628.72,21628.72,21544.89,21544.89,3100],["2023-06-30",21628.72,21712.56,21628.72,21712.56,11100],["2023-07-03",21712.56,21712.56,21712.56,21712.56,0],["2023-07-04",20958.07,21796.39,20958.07,21712.56,700],["2023-07-05",21796.39,21796.39,21628.72,21628.72,1800],["2023-07-06",21796.39,21796.39,21461.06,21461.06,500],["2023-07-07",21796.39,21796.39,21712.56,21712.56,700],["2023-07-10",21796.39,21796.39,21461.06,21628.72,10700],["2023-07-11",21796.39,21796.39,21628.72,21628.72,1000],["2023-07-12",21293.39,21712.56,20958.07,21712.56,3800],["2023-07-13",21796.39,21796.39,21796.39,21796.39,10600],["2023-07-14",21796.39,21964.05,21377.23,21964.05,3600],["2023-07-17",21796.39,24311.36,21796.39,24311.36,16400],["2023-07-18",23473.03,23473.03,22634.71,23305.37,4500],["2023-07-19",22634.71,23473.03,22634.71,23305.37,6800],["2023-07-20",23305.37,23305.37,23305.37,23305.37,0],["2023-07-21",22383.21,22383.21,21796.39,21796.39,1900],["2023-07-24",22467.05,22467.05,21041.9,21125.73,6600],["2023-07-25",21041.9,21377.23,20119.74,20958.07,41600],["2023-07-26",21209.56,21461.06,21125.73,21125.73,4100],["2023-07-27",21461.06,21461.06,21209.56,21209.56,2700],["2023-07-28",21209.56,21377.23,21209.56,21377.23,1500],["2023-07-31",21377.23,21377.23,21209.56,21293.39,4900],["2023-08-01",21377.23,21377.23,21377.23,21377.23,200],["2023-08-02",21293.39,21712.56,21293.39,21293.39,1600],["2023-08-03",21293.39,21377.23,21293.39,21293.39,3400],["2023-08-04",21628.72,21628.72,21293.39,21293.39,800],["2023-08-07",21628.72,21628.72,21293.39,21544.89,1900],["2023-08-08",21377.23,21377.23,21293.39,21293.39,11900],["2023-08-09",21293.39,21712.56,21293.39,21712.56,19600],["2023-08-10",21293.39,21796.39,21293.39,21712.56,900],["2023-08-11",21628.72,21628.72,21461.06,21461.06,300],["2023-08-14",21461.06,21544.89,21293.39,21461.06,600],["2023-08-15",21712.56,21712.56,21628.72,21628.72,1000],["2023-08-16",21628.72,21628.72,21628.72,21628.72,0],["2023-08-17",21544.89,21628.72,21293.39,21628.72,6800],["2023-08-18",21293.39,21377.23,21293.39,21377.23,4100],["2023-08-21",21293.39,21293.39,21293.39,21293.39,0],["2023-08-22",21293.39,21293.39,21293.39,21293.39,0],["2023-08-23",21293.39,21377.23,21293.39,21293.39,12800],["2023-08-24",21293.39,21377.23,21293.39,21293.39,2500],["2023-08-25",21544.89,21796.39,21377.23,21796.39,500],["2023-08-28",21544.89,21544.89,21544.89,21544.89,200],["2023-08-29",21544.89,21544.89,21377.23,21377.23,1900],["2023-08-30",21377.23,22047.88,21377.23,22047.88,1100],["2023-08-31",21628.72,21964.05,21628.72,21964.05,22000],["2023-09-05",21628.72,21712.56,21628.72,21712.56,400],["2023-09-06",22634.71,24898.18,22634.71,24898.18,218100],["2023-09-07",24982.01,28083.81,24814.35,25233.51,74600],["2023-09-08",25820.34,25820.34,22634.71,23389.2,92800],["2023-09-11",23389.2,23640.7,22299.38,22299.38,43400],["2023-09-12",22383.21,23053.87,22131.72,22970.04,23000],["2023-09-13",22718.54,22970.04,22131.72,22215.55,32500],["2023-09-14",22215.55,22467.05,21377.23,21880.22,29400],["2023-09-15",21880.22,22131.72,21544.89,21880.22,11500],["2023-09-18",21880.22,22131.72,21796.39,22131.72,7100],["2023-09-19",22467.05,22467.05,21796.39,22299.38,12800],["2023-09-20",22215.55,22383.21,22131.72,22383.21,12700],["2023-09-21",22299.38,22550.88,22299.38,22383.21,11600],["2023-09-22",22215.55,22215.55,21712.56,22131.72,10600],["2023-09-25",22215.55,22215.55,21796.39,21796.39,13000],["2023-09-26",21964.05,22047.88,21461.06,21880.22,21600],["2023-09-27",21628.72,21880.22,21293.39,21880.22,18600],["2023-09-28",21964.05,21964.05,21796.39,21796.39,800],["2023-09-29",21964.05,22131.72,21796.39,22131.72,2200],["2023-10-02",21796.39,22047.88,21796.39,22047.88,6000],["2023-10-03",21796.39,21796.39,21377.23,21544.89,22000],["2023-10-04",21461.06,21712.56,21461.06,21544.89,2900],["2023-10-05",21964.05,21964.05,21796.39,21796.39,800],["2023-10-06",21712.56,21796.39,21628.72,21796.39,3000],["2023-10-09",21796.39,22131.72,21796.39,21964.05,5400],["2023-10-10",21796.39,21964.05,21712.56,21796.39,2500],["2023-10-11",21796.39,22215.55,21712.56,22131.72,13400],["2023-10-12",22131.72,22131.72,21964.05,21964.05,2900],["2023-10-13",22131.72,22215.55,22131.72,22131.72,2500],["2023-10-16",21880.22,22131.72,21712.56,21796.39,7300],["2023-10-17",21796.39,21796.39,21628.72,21796.39,7400],["2023-10-18",21461.06,21796.39,21461.06,21544.89,10300],["2023-10-19",21796.39,22634.71,21628.72,21964.05,11000],["2023-10-20",21964.05,22131.72,21712.56,21796.39,20100],["2023-10-23",21880.22,22550.88,21796.39,21796.39,8300],["2023-10-24",23221.54,23221.54,21964.05,21964.05,2700],["2023-10-25",22215.55,22383.21,22047.88,22215.55,2700],["2023-10-26",22047.88,22047.88,21796.39,21964.05,6800],["2023-10-27",21796.39,22215.55,21712.56,21880.22,13200],["2023-10-30",21796.39,21880.22,21461.06,21461.06,29300],["2023-10-31",21544.89,21796.39,21544.89,21628.72,15900],["2023-11-01",21712.56,22550.88,21712.56,21796.39,2900],["2023-11-02",22215.55,22215.55,21880.22,21880.22,1300],["2023-11-03",21796.39,21964.05,21796.39,21796.39,3600],["2023-11-06",22131.72,22131.72,22131.72,22131.72,200],["2023-11-07",21964.05,22047.88,21880.22,22047.88,1800],["2023-11-08",22047.88,22047.88,21880.22,22047.88,2600],["2023-11-09",21964.05,21964.05,21964.05,21964.05,9500],["2023-11-10",21964.05,22047.88,21880.22,21880.22,7200],["2023-11-13",21964.05,22131.72,21964.05,21964.05,7000],["2023-11-14",22215.55,23473.03,22215.55,23053.87,23800],["2023-11-15",23221.54,24730.52,23053.87,24479.02,109900],["2023-11-16",24311.36,24311.36,23137.7,23389.2,28900],["2023-11-17",23556.87,23556.87,22634.71,22718.54,11000],["2023-11-20",22886.21,23221.54,22718.54,23221.54,17200],["2023-11-21",24143.69,24227.52,23053.87,23640.7,6200],["2023-11-22",23473.03,23724.53,23389.2,23473.03,3000],["2023-11-23",23305.37,23473.03,22886.21,23137.7,22100],["2023-11-24",23221.54,23556.87,23221.54,23556.87,12800],["2023-11-27",23556.87,23556.87,23473.03,23556.87,3900],["2023-11-28",23473.03,24311.36,23473.03,24227.52,7200],["2023-11-29",24227.52,24562.85,23892.19,23892.19,42800],["2023-11-30",24311.36,24311.36,23473.03,23892.19,3700],["2023-12-01",23808.36,23808.36,23305.37,23640.7,16400],["2023-12-04",23473.03,23473.03,23053.87,23053.87,6700],["2023-12-05",23389.2,23473.03,23389.2,23473.03,2100],["2023-12-06",23473.03,23473.03,23137.7,23137.7,4500],["2023-12-07",23473.03,23473.03,23053.87,23473.03,3600],["2023-12-08",23137.7,23473.03,23137.7,23473.03,900],["2023-12-11",23221.54,23556.87,23137.7,23556.87,7300],["2023-12-12",23556.87,23724.53,23556.87,23724.53,500],["2023-12-13",23724.53,23892.19,23473.03,23473.03,1900],["2023-12-14",23556.87,23808.36,23221.54,23724.53,14900],["2023-12-15",23892.19,23892.19,23389.2,23473.03,5300],["2023-12-18",23473.03,23724.53,23221.54,23221.54,9600],["2023-12-19",23473.03,23473.03,23221.54,23305.37,6700],["2023-12-20",23305.37,23473.03,23221.54,23473.03,5400],["2023-12-21",23473.03,23473.03,23305.37,23305.37,3600],["2023-12-22",23389.2,23389.2,23305.37,23389.2,1300],["2023-12-25",23473.03,23473.03,23053.87,23053.87,17000],["2023-12-26",23221.54,23473.03,23221.54,23473.03,4200],["2023-12-27",23473.03,23473.03,23473.03,23473.03,2700],["2023-12-28",23473.03,23473.03,23389.2,23389.2,1100],["2023-12-29",23473.03,23473.03,23473.03,23473.03,2800],["2024-01-02",23389.2,23473.03,23389.2,23473.03,200],["2024-01-03",23473.03,23473.03,23473.03,23473.03,200],["2024-01-04",23389.2,23473.03,23305.37,23305.37,4500],["2024-01-05",23473.03,23473.03,23473.03,23473.03,1100],["2024-01-08",23473.03,23473.03,23473.03,23473.03,3700],["2024-01-09",23473.03,23473.03,23389.2,23473.03,2500],["2024-01-10",23473.03,23556.87,23473.03,23556.87,5900],["2024-01-11",23640.7,23640.7,23473.03,23473.03,1700],["2024-01-12",23473.03,23556.87,23473.03,23556.87,5100],["2024-01-15",23473.03,23724.53,23473.03,23724.53,2800],["2024-01-16",23473.03,23724.53,23473.03,23724.53,2100],["2024-01-17",23640.7,23640.7,23556.87,23556.87,800],["2024-01-18",23640.7,23640.7,23640.7,23640.7,0],["2024-01-19",23640.7,23724.53,23640.7,23640.7,1000],["2024-01-22",23724.53,23724.53,23724.53,23724.53,200],["2024-01-23",23724.53,23892.19,23640.7,23892.19,19300],["2024-01-24",23892.19,23976.03,23892.19,23976.03,700],["2024-01-25",24143.69,24227.52,24059.86,24059.86,4800],["2024-01-26",24227.52,24311.36,23892.19,24311.36,6600],["2024-01-29",24311.36,24479.02,23892.19,24311.36,14400],["2024-01-30",24395.19,24395.19,24395.19,24395.19,0],["2024-01-31",24730.52,25065.85,24730.52,24898.18,27500],["2024-02-01",24814.35,24814.35,24814.35,24814.35,300],["2024-02-02",24814.35,24814.35,24730.52,24730.52,9800],["2024-02-05",24982.01,24982.01,24730.52,24730.52,300],["2024-02-06",24730.52,24730.52,24646.69,24646.69,1400],["2024-02-07",24730.52,24814.35,24730.52,24730.52,10800],["2024-02-15",24311.36,24311.36,24311.36,24311.36,400],["2024-02-16",24311.36,24311.36,24143.69,24143.69,6200],["2024-02-19",24143.69,24143.69,24059.86,24059.86,3800],["2024-02-20",24227.52,24227.52,24143.69,24143.69,4000],["2024-02-21",24227.52,24227.52,24143.69,24143.69,8800],["2024-02-22",24227.52,24227.52,24143.69,24143.69,700],["2024-02-23",24227.52,24227.52,24227.52,24227.52,0],["2024-02-26",24311.36,24311.36,24227.52,24311.36,2000],["2024-02-27",24311.36,24311.36,24143.69,24143.69,5400],["2024-02-28",24227.52,24311.36,24143.69,24143.69,15400],["2024-02-29",24143.69,24143.69,24143.69,24143.69,10500],["2024-03-01",24143.69,24143.69,24143.69,24143.69,3700],["2024-03-04",24311.36,24311.36,24311.36,24311.36,1200],["2024-03-05",24311.36,24311.36,24311.36,24311.36,0],["2024-03-06",24311.36,24311.36,24311.36,24311.36,100],["2024-03-07",24311.36,24311.36,24311.36,24311.36,2000],["2024-03-08",24311.36,24479.02,24311.36,24479.02,600],["2024-03-11",24311.36,24311.36,24143.69,24143.69,3900],["2024-03-12",24395.19,24395.19,24143.69,24143.69,5200],["2024-03-13",24227.52,24395.19,24143.69,24395.19,4400],["2024-03-14",24395.19,24395.19,24395.19,24395.19,300],["2024-03-15",24143.69,24143.69,24143.69,24143.69,1200],["2024-03-18",24143.69,24311.36,24143.69,24143.69,700],["2024-03-19",24227.52,24227.52,24227.52,24227.52,1600],["2024-03-20",24227.52,24311.36,24143.69,24143.69,3800],["2024-03-21",24227.52,24311.36,24227.52,24311.36,200],["2024-03-22",24311.36,24311.36,24227.52,24227.52,400],["2024-03-25",24227.52,24227.52,24143.69,24143.69,12700],["2024-03-26",24227.52,24395.19,24143.69,24311.36,57700],["2024-03-27",24311.36,24395.19,24311.36,24395.19,1700],["2024-03-28",24730.52,24730.52,24730.52,24730.52,900],["2024-03-29",24730.52,24730.52,24479.02,24479.02,6000],["2024-04-01",24479.02,24646.69,24395.19,24646.69,87400],["2024-04-02",24730.52,24730.52,24562.85,24562.85,6500],["2024-04-03",24646.69,24646.69,24479.02,24479.02,2000],["2024-04-04",24479.02,24479.02,24311.36,24311.36,4400],["2024-04-05",23976.03,23976.03,23892.19,23892.19,14900],["2024-04-08",23892.19,23892.19,23808.36,23808.36,18700],["2024-04-09",23892.19,23976.03,23892.19,23976.03,3200],["2024-04-10",23976.03,23976.03,23976.03,23976.03,400],["2024-04-11",23976.03,24562.85,23976.03,24059.86,3100],["2024-04-12",24730.52,27580.81,24395.19,24646.69,19700],["2024-04-15",23976.03,24479.02,23976.03,24395.19,1300],["2024-04-16",24311.36,24730.52,24311.36,24395.19,6800],["2024-04-17",24730.52,24730.52,24311.36,24311.36,2400],["2024-04-19",24227.52,24311.36,24059.86,24311.36,1700],["2024-04-22",23976.03,24730.52,23976.03,24143.69,1200],["2024-04-23",24646.69,24646.69,24646.69,24646.69,100],["2024-04-24",24479.02,24646.69,24059.86,24646.69,800],["2024-04-25",24311.36,24311.36,24311.36,24311.36,3100],["2024-04-26",23976.03,23976.03,23976.03,23976.03,200],["2024-05-02",23305.37,23892.19,23305.37,23473.03,15700],["2024-05-03",23473.03,23473.03,23473.03,23473.03,300],["2024-05-06",26826.32,26826.32,23556.87,23556.87,1300],["2024-05-07",23556.87,24311.36,23389.2,24311.36,2900],["2024-05-08",23556.87,23556.87,23473.03,23473.03,1700],["2024-05-09",23724.53,23976.03,23556.87,23976.03,18900],["2024-05-10",24059.86,24143.69,23724.53,24143.69,1800],["2024-05-13",24982.01,24982.01,24311.36,24479.02,500],["2024-05-14",23556.87,24479.02,23556.87,24479.02,2300],["2024-05-15",24311.36,24311.36,24311.36,24311.36,3700],["2024-05-16",24311.36,24311.36,24311.36,24311.36,2400],["2024-05-17",24311.36,24730.52,24311.36,24646.69,6800],["2024-05-20",23892.19,24227.52,23892.19,24227.52,2500],["2024-05-21",24311.36,24311.36,23892.19,23892.19,4500],["2024-05-22",24059.86,24311.36,24059.86,24311.36,900],["2024-05-23",24311.36,24311.36,23976.03,23976.03,800],["2024-05-24",24479.02,26658.66,24143.69,25485.01,23300],["2024-05-27",26071.83,26071.83,26071.83,26071.83,0],["2024-05-28",23724.53,24311.36,23724.53,23892.19,7500],["2024-05-29",23808.36,24143.69,23724.53,23808.36,17900],["2024-05-30",23724.53,23892.19,23724.53,23892.19,3000],["2024-05-31",23724.53,23976.03,23724.53,23976.03,4000],["2024-06-03",23724.53,24059.86,23724.53,24059.86,21300],["2024-06-04",23808.36,23892.19,23808.36,23892.19,500],["2024-06-05",23892.19,23892.19,23892.19,23892.19,2100],["2024-06-06",23892.19,23892.19,23724.53,23724.53,9300],["2024-06-07",23808.36,24143.69,23724.53,24143.69,6200],["2024-06-10",24143.69,24143.69,23892.19,23976.03,2400],["2024-06-11",23976.03,24311.36,23976.03,24311.36,6600],["2024-06-12",24730.52,25485.01,24730.52,25401.18,13200],["2024-06-13",25065.85,25149.68,24730.52,24730.52,8300],["2024-06-14",25149.68,25988.0,24730.52,25149.68,3500],["2024-06-17",25065.85,25065.85,24479.02,24730.52,1700],["2024-06-18",24311.36,24730.52,24311.36,24311.36,4200],["2024-06-19",25401.18,25401.18,24227.52,24227.52,1000],["2024-06-20",24395.19,24562.85,24395.19,24562.85,1900],["2024-06-21",24311.36,24311.36,24311.36,24311.36,300],["2024-06-24",24395.19,24395.19,24311.36,24311.36,16700],["2024-06-25",24311.36,24479.02,24311.36,24479.02,2300],["2024-06-26",24479.02,24479.02,24311.36,24311.36,12000],["2024-06-27",24730.52,24730.52,24311.36,24311.36,800],["2024-06-28",24395.19,24395.19,24311.36,24311.36,13100],["2024-07-01",24227.52,24311.36,24227.52,24227.52,123100],["2024-07-02",24311.36,24311.36,24311.36,24311.36,2400],["2024-07-03",24311.36,24311.36,24311.36,24311.36,97000],["2024-07-04",24311.36,24311.36,24311.36,24311.36,1500],["2024-07-05",24646.69,24646.69,24311.36,24311.36,2800],["2024-07-08",24311.36,24311.36,24311.36,24311.36,291400],["2024-07-09",24311.36,24311.36,24311.36,24311.36,2900],["2024-07-10",24311.36,24311.36,24311.36,24311.36,1800],["2024-07-11",24395.19,24395.19,24311.36,24311.36,1500],["2024-07-12",24311.36,24311.36,24311.36,24311.36,0],["2024-07-15",24311.36,24311.36,24227.52,24311.36,5400],["2024-07-16",24311.36,24311.36,24311.36,24311.36,12700],["2024-07-17",24311.36,24479.02,24227.52,24479.02,22200],["2024-07-18",24311.36,24395.19,24311.36,24311.36,9100],["2024-07-19",24311.36,24311.36,24311.36,24311.36,6000],["2024-07-22",24227.52,24982.01,23976.03,24982.01,32300],["2024-07-23",24311.36,24311.36,24311.36,24311.36,800],["2024-07-24",24311.36,24311.36,24311.36,24311.36,0],["2024-07-25",24143.69,24143.69,24143.69,24143.69,1700],["2024-07-26",24143.69,24143.69,24143.69,24143.69,0],["2024-07-29",24143.69,24143.69,24143.69,24143.69,0],["2024-07-30",24143.69,24143.69,24143.69,24143.69,200],["2024-07-31",24143.69,24143.69,24143.69,24143.69,1000],["2024-08-01",24227.52,24227.52,24143.69,24143.69,5700],["2024-08-02",24059.86,24227.52,24059.86,24227.52,700],["2024-08-05",24143.69,24311.36,24143.69,24311.36,1200],["2024-08-06",24311.36,24311.36,24143.69,24143.69,12000],["2024-08-07",24227.52,24227.52,24227.52,24227.52,300],["2024-08-08",24479.02,24479.02,24479.02,24479.02,1000],["2024-08-09",24479.02,24479.02,24479.02,24479.02,600],["2024-08-12",24143.69,24227.52,24143.69,24143.69,16500],["2024-08-13",24143.69,24143.69,24143.69,24143.69,100],["2024-08-14",24143.69,24143.69,24143.69,24143.69,1400],["2024-08-15",24311.36,24479.02,24311.36,24311.36,5400],["2024-08-16",24311.36,24395.19,24143.69,24395.19,3400],["2024-08-19",24227.52,24311.36,24143.69,24311.36,31700],["2024-08-20",24143.69,24395.19,24143.69,24395.19,7100],["2024-08-21",24143.69,24395.19,24143.69,24395.19,14700],["2024-08-22",24143.69,24143.69,24143.69,24143.69,0],["2024-08-23",24395.19,24395.19,24395.19,24395.19,700],["2024-08-26",24311.36,24311.36,24311.36,24311.36,2200],["2024-08-27",24311.36,24395.19,24311.36,24311.36,6600],["2024-08-28",24311.36,24311.36,24311.36,24311.36,50000],["2024-08-29",24311.36,24311.36,24311.36,24311.36,1800],["2024-08-30",24311.36,24311.36,24311.36,24311.36,0],["2024-09-04",24311.36,24311.36,24311.36,24311.36,800],["2024-09-05",24311.36,24311.36,24311.36,24311.36,5300],["2024-09-06",24311.36,24311.36,24311.36,24311.36,0],["2024-09-09",24311.36,24311.36,24227.52,24227.52,10200],["2024-09-10",24395.19,24395.19,24311.36,24311.36,1100],["2024-09-11",25820.34,25820.34,25820.34,25820.34,500],["2024-09-12",25820.34,25820.34,25820.34,25820.34,0],["2024-09-13",24227.52,24227.52,24227.52,24227.52,5000],["2024-09-16",24311.36,24311.36,24227.52,24227.52,700],["2024-09-17",24227.52,24227.52,24227.52,24227.52,100],["2024-09-18",24227.52,24227.52,24227.52,24227.52,200],["2024-09-19",24311.36,24311.36,24311.36,24311.36,300],["2024-09-20",24311.36,24311.36,24311.36,24311.36,5800],["2024-09-23",24311.36,24562.85,24311.36,24479.02,14200],["2024-09-24",24479.02,24479.02,24479.02,24479.02,0],["2024-09-25",24479.02,24898.18,24479.02,24898.18,5800],["2024-09-26",25065.85,25233.51,25065.85,25065.85,1400],["2024-09-27",25149.68,25149.68,24814.35,24982.01,20600],["2024-09-30",25065.85,25065.85,24898.18,25065.85,8900],["2024-10-01",25065.85,25065.85,24898.18,24982.01,14600],["2024-10-02",24982.01,24982.01,24814.35,24982.01,28200],["2024-10-03",24982.01,24982.01,24730.52,24814.35,12900],["2024-10-04",24814.35,24898.18,24646.69,24814.35,17900],["2024-10-07",24814.35,24814.35,24479.02,24562.85,20600],["2024-10-08",24562.85,24562.85,23556.87,24059.86,49000],["2024-10-09",24498.73,24498.73,22600.3,22690.7,25600],["2024-10-10",22961.91,22961.91,22600.3,22961.91,12900],["2024-10-11",22690.7,22690.7,22600.3,22690.7,1800],["2024-10-14",22690.7,22690.7,21696.29,22600.3,5500],["2024-10-15",22509.9,22509.9,22329.1,22419.5,1900],["2024-10-16",22419.5,22419.5,22419.5,22419.5,200],["2024-10-17",22600.3,22781.1,22600.3,22781.1,1800],["2024-10-18",23052.31,23052.31,22600.3,22600.3,600],["2024-10-21",22509.9,22509.9,22148.3,22148.3,4100],["2024-10-22",23052.31,23052.31,21696.29,21967.49,14200],["2024-10-23",22419.5,22419.5,21515.49,21515.49,5300],["2024-10-24",22509.9,22509.9,21153.88,21153.88,6200],["2024-10-25",21244.28,21244.28,21153.88,21153.88,11600],["2024-10-28",24137.12,24137.12,21696.29,21877.09,1200],["2024-10-29",22238.7,22238.7,21967.49,22057.89,21000],["2024-10-30",21877.09,22238.7,21877.09,22238.7,17600],["2024-10-31",22509.9,22509.9,22057.89,22057.89,3500],["2024-11-01",22509.9,22600.3,22509.9,22509.9,600],["2024-11-04",22509.9,22690.7,22419.5,22690.7,2800],["2024-11-05",22690.7,22961.91,22600.3,22600.3,3800],["2024-11-06",22600.3,22600.3,22600.3,22600.3,15600],["2024-11-07",22690.7,22690.7,22690.7,22690.7,3700],["2024-11-08",22600.3,22690.7,22600.3,22690.7,3300],["2024-11-11",22781.1,22871.51,22600.3,22871.51,12600],["2024-11-12",22961.91,23052.31,22961.91,23052.31,3500],["2024-11-13",23052.31,23052.31,23052.31,23052.31,2000],["2024-11-14",23233.11,23323.51,22871.51,23233.11,6800],["2024-11-15",22871.51,23413.91,22871.51,23413.91,2300],["2024-11-18",23233.11,23233.11,23233.11,23233.11,0],["2024-11-19",23413.91,23413.91,23413.91,23413.91,200],["2024-11-20",23775.52,23775.52,23775.52,23775.52,200],["2024-11-21",23052.31,23233.11,23052.31,23233.11,200],["2024-11-22",23142.71,23685.12,23142.71,23685.12,3000],["2024-11-25",23504.31,23775.52,23233.11,23775.52,7700],["2024-11-26",23594.72,23685.12,23323.51,23323.51,23500],["2024-11-27",23323.51,23685.12,23323.51,23504.31,2300],["2024-11-28",23504.31,23775.52,23504.31,23504.31,17600],["2024-11-29",23865.92,23865.92,23594.72,23594.72,4700],["2024-12-02",23956.32,23956.32,23956.32,23956.32,8700],["2024-12-03",23865.92,23865.92,23865.92,23865.92,100],["2024-12-04",23956.32,23956.32,23956.32,23956.32,12300],["2024-12-05",23685.12,23956.32,23685.12,23956.32,2100],["2024-12-06",23775.52,23775.52,23685.12,23775.52,8500],["2024-12-09",23956.32,23956.32,23956.32,23956.32,4700],["2024-12-10",23956.32,23956.32,23685.12,23685.12,4600],["2024-12-11",23865.92,23865.92,23775.52,23865.92,5800],["2024-12-12",23865.92,23865.92,23865.92,23865.92,0],["2024-12-13",23775.52,23865.92,23775.52,23775.52,800],["2024-12-16",23865.92,23956.32,23865.92,23956.32,18500],["2024-12-17",23956.32,23956.32,23865.92,23956.32,11900],["2024-12-18",23775.52,23956.32,23775.52,23956.32,1900],["2024-12-19",23956.32,23956.32,23956.32,23956.32,3300],["2024-12-20",24046.72,24046.72,23865.92,23865.92,4900],["2024-12-23",23504.31,23956.32,23504.31,23956.32,4000],["2024-12-24",23956.32,24046.72,23865.92,24046.72,16000],["2024-12-25",24137.12,24137.12,24046.72,24046.72,2400],["2024-12-26",24227.52,24408.33,24227.52,24408.33,6200],["2024-12-27",24408.33,24679.53,24408.33,24589.13,29400],["2024-12-30",24589.13,24589.13,24498.73,24589.13,25200],["2024-12-31",24408.33,24589.13,24408.33,24589.13,1500],["2025-01-02",24498.73,24769.93,24498.73,24769.93,1800],["2025-01-03",24408.33,24679.53,24408.33,24679.53,4000],["2025-01-06",24498.73,24498.73,24498.73,24498.73,0],["2025-01-07",24498.73,24498.73,24498.73,24498.73,0],["2025-01-08",24046.72,24046.72,24046.72,24046.72,1900],["2025-01-09",24137.12,24408.33,24137.12,24408.33,1400],["2025-01-10",24046.72,24317.92,24046.72,24046.72,1800],["2025-01-13",24408.33,24408.33,24408.33,24408.33,300],["2025-01-14",24408.33,24408.33,24408.33,24408.33,0],["2025-01-15",24227.52,24227.52,24227.52,24227.52,28700],["2025-01-16",24227.52,24227.52,24227.52,24227.52,5000],["2025-01-17",24317.92,24408.33,24317.92,24408.33,7500],["2025-01-20",23956.32,24408.33,23956.32,24408.33,1200],["2025-01-21",24317.92,24408.33,24317.92,24408.33,400],["2025-01-22",24317.92,24317.92,24317.92,24317.92,0],["2025-01-23",24408.33,24408.33,24408.33,24408.33,600],["2025-01-24",24408.33,24679.53,24137.12,24227.52,37000],["2025-02-03",24498.73,24498.73,24408.33,24408.33,103500],["2025-02-04",24227.52,24227.52,23956.32,23956.32,3700],["2025-02-05",24227.52,24227.52,24227.52,24227.52,2900],["2025-02-06",24227.52,24408.33,24227.52,24317.92,16500],["2025-02-07",24227.52,24227.52,24227.52,24227.52,17200],["2025-02-10",24227.52,24227.52,24137.12,24137.12,400],["2025-02-11",24137.12,24137.12,24046.72,24046.72,1200],["2025-02-12",24137.12,24227.52,24137.12,24227.52,2400],["2025-02-13",24227.52,24227.52,24227.52,24227.52,200],["2025-02-14",24227.52,24408.33,24137.12,24137.12,8300],["2025-02-17",24137.12,24317.92,24137.12,24227.52,21500],["2025-02-18",24227.52,24227.52,24137.12,24227.52,29500],["2025-02-19",24227.52,24317.92,24227.52,24227.52,30700],["2025-02-20",24137.12,24498.73,24137.12,24498.73,53700],["2025-02-21",24950.73,24950.73,23956.32,24498.73,11500],["2025-02-24",24498.73,24498.73,24408.33,24408.33,200],["2025-02-25",24408.33,24408.33,24408.33,24408.33,1500],["2025-02-26",24227.52,24227.52,24046.72,24046.72,5500],["2025-02-27",24046.72,24046.72,24046.72,24046.72,0],["2025-02-28",24137.12,24408.33,23956.32,24317.92,1400],["2025-03-03",23956.32,24317.92,23956.32,24317.92,2000],["2025-03-04",24046.72,24046.72,23956.32,23956.32,800],["2025-03-05",23956.32,23956.32,23956.32,23956.32,0],["2025-03-06",24408.33,24408.33,24408.33,24408.33,500],["2025-03-07",23956.32,23956.32,23956.32,23956.32,1000],["2025-03-10",23956.32,23956.32,23956.32,23956.32,1900],["2025-03-11",23956.32,23956.32,23956.32,23956.32,0],["2025-03-12",23956.32,23956.32,23956.32,23956.32,300],["2025-03-13",23956.32,23956.32,23956.32,23956.32,500],["2025-03-14",24227.52,24227.52,24227.52,24227.52,200],["2025-03-17",24227.52,24227.52,24227.52,24227.52,800],["2025-03-18",24227.52,24227.52,24227.52,24227.52,0],["2025-03-19",23775.52,24227.52,23685.12,23685.12,1600],["2025-03-20",24227.52,24227.52,23685.12,24227.52,800],["2025-03-21",24046.72,24046.72,24046.72,24046.72,100],["2025-03-24",23956.32,24137.12,23956.32,24137.12,1100],["2025-03-25",23956.32,23956.32,23956.32,23956.32,0],["2025-03-26",23956.32,23956.32,23956.32,23956.32,500],["2025-03-27",23956.32,23956.32,23865.92,23956.32,7600],["2025-03-28",24227.52,24227.52,23956.32,23956.32,800],["2025-03-31",24317.92,24317.92,23956.32,23956.32,17600],["2025-04-01",23956.32,23956.32,23956.32,23956.32,1000],["2025-04-02",24317.92,24317.92,23956.32,23956.32,1100],["2025-04-03",23865.92,23956.32,23504.31,23594.72,4700],["2025-04-04",23865.92,23865.92,23142.71,23865.92,17100],["2025-04-08",23775.52,23775.52,23504.31,23775.52,7700],["2025-04-09",23504.31,23956.32,23504.31,23956.32,10500],["2025-04-10",23956.32,23956.32,23956.32,23956.32,200],["2025-04-11",23956.32,23956.32,23956.32,23956.32,0],["2025-04-14",23685.12,23685.12,23685.12,23685.12,400],["2025-04-15",23685.12,23775.52,23685.12,23775.52,6300],["2025-04-16",23775.52,24408.33,23775.52,23956.32,44400],["2025-04-17",23956.32,23956.32,23865.92,23865.92,200],["2025-04-18",23504.31,23594.72,23142.71,23594.72,11000],["2025-04-21",23323.51,23504.31,23323.51,23323.51,15100],["2025-04-22",23956.32,23956.32,23052.31,23323.51,9200],["2025-04-23",24317.92,24317.92,24317.92,24317.92,300],["2025-04-24",23323.51,23956.32,23323.51,23956.32,2100],["2025-04-25",23956.32,23956.32,23504.31,23504.31,600],["2025-04-28",23323.51,23504.31,23323.51,23504.31,3400],["2025-04-29",23413.91,23594.72,23413.91,23594.72,7300],["2025-05-05",24317.92,24317.92,23685.12,23685.12,5100],["2025-05-06",23685.12,23775.52,23594.72,23775.52,10700],["2025-05-07",24317.92,24317.92,23685.12,23685.12,800],["2025-05-08",23956.32,23956.32,23685.12,23685.12,300],["2025-05-09",23504.31,23956.32,23504.31,23956.32,700],["2025-05-12",24317.92,24317.92,23685.12,23956.32,7000],["2025-05-13",23956.32,23956.32,23956.32,23956.32,3000],["2025-05-14",23956.32,23956.32,23956.32,23956.32,16900],["2025-05-15",23956.32,23956.32,23865.92,23865.92,28600],["2025-05-16",23956.32,23956.32,23956.32,23956.32,6400],["2025-05-19",23956.32,23956.32,23865.92,23956.32,2800],["2025-05-20",23956.32,24317.92,23865.92,23956.32,2200],["2025-05-21",25277.46,25372.13,24046.72,25372.13,5700],["2025-05-22",24993.44,24993.44,24614.75,24614.75,15500],["2025-05-23",26413.52,26413.52,26413.52,26413.52,300],["2025-05-26",25277.46,25277.46,25277.46,25277.46,100],["2025-05-27",24614.75,24614.75,24330.74,24614.75,6000],["2025-05-28",24804.1,24804.1,24804.1,24804.1,300],["2025-05-29",24804.1,24804.1,24804.1,24804.1,0],["2025-05-30",28212.3,28212.3,24614.75,24614.75,400],["2025-06-02",27360.25,27360.25,27360.25,27360.25,0],["2025-06-03",24898.77,24898.77,24614.75,24614.75,1100],["2025-06-04",24614.75,24614.75,24614.75,24614.75,0],["2025-06-05",26981.56,26981.56,25372.13,25372.13,2700],["2025-06-06",24993.44,24993.44,24898.77,24993.44,400],["2025-06-09",24993.44,24993.44,24993.44,24993.44,100],["2025-06-10",24993.44,24993.44,24614.75,24709.43,1700],["2025-06-11",24709.43,24709.43,24709.43,24709.43,0],["2025-06-12",24709.43,24709.43,24709.43,24709.43,200],["2025-06-13",24709.43,24804.1,24709.43,24804.1,2500],["2025-06-16",24709.43,24709.43,24614.75,24614.75,103300],["2025-06-17",24425.41,24425.41,24425.41,24425.41,1100],["2025-06-18",24425.41,24425.41,24425.41,24425.41,0],["2025-06-19",24614.75,24614.75,24614.75,24614.75,22300],["2025-06-20",24614.75,24614.75,24614.75,24614.75,0],["2025-06-23",24520.08,24614.75,24520.08,24614.75,10200],["2025-06-24",24614.75,24614.75,24614.75,24614.75,1000],["2025-06-25",24614.75,24614.75,24614.75,24614.75,500],["2025-06-26",24709.43,24709.43,24614.75,24614.75,3200],["2025-06-27",24804.1,24804.1,24804.1,24804.1,500],["2025-06-30",24520.08,24520.08,24520.08,24520.08,1600],["2025-07-01",24993.44,24993.44,24804.1,24804.1,2400],["2025-07-02",24614.75,24804.1,24614.75,24804.1,28100],["2025-07-03",24614.75,24898.77,24425.41,24425.41,3200],["2025-07-04",24425.41,25372.13,24425.41,25372.13,900],["2025-07-07",24614.75,24614.75,24614.75,24614.75,2200],["2025-07-08",24993.44,24993.44,24993.44,24993.44,200],["2025-07-09",24520.08,24614.75,24425.41,24614.75,2800],["2025-07-10",24520.08,24520.08,24520.08,24520.08,0],["2025-07-11",24520.08,24520.08,24425.41,24425.41,3400],["2025-07-14",24709.43,24709.43,24614.75,24614.75,5700],["2025-07-15",24709.43,24709.43,24614.75,24614.75,600],["2025-07-16",24520.08,24614.75,24520.08,24614.75,1000],["2025-07-17",24614.75,24709.43,24614.75,24709.43,2100],["2025-07-18",24709.43,24709.43,24709.43,24709.43,300],["2025-07-21",24425.41,24709.43,24425.41,24709.43,700],["2025-07-22",24709.43,24709.43,24520.08,24709.43,800],["2025-07-23",24709.43,24709.43,24520.08,24614.75,13800],["2025-07-24",24614.75,24614.75,24520.08,24614.75,7600],["2025-07-25",25466.8,25466.8,25466.8,25466.8,300],["2025-07-28",24425.41,24614.75,24425.41,24520.08,272100],["2025-07-29",24520.08,24614.75,24520.08,24614.75,72400],["2025-07-30",24425.41,24614.75,24425.41,24614.75,92800],["2025-07-31",24614.75,24614.75,24614.75,24614.75,2200],["2025-08-01",24614.75,24614.75,24425.41,24425.41,7800],["2025-08-04",24425.41,24614.75,24425.41,24425.41,2600],["2025-08-05",24425.41,24425.41,24236.07,24425.41,14000],["2025-08-06",24614.75,24614.75,24520.08,24520.08,1500],["2025-08-07",24236.07,24520.08,24141.39,24141.39,55100],["2025-08-08",24141.39,24425.41,24141.39,24141.39,9200],["2025-08-11",24141.39,24141.39,24046.72,24141.39,4400],["2025-08-12",24046.72,24141.39,23952.05,24141.39,2800],["2025-08-13",23668.03,24236.07,23668.03,24236.07,400],["2025-08-14",24141.39,24141.39,24141.39,24141.39,1000],["2025-08-15",23952.05,24236.07,23952.05,24141.39,3000],["2025-08-18",24236.07,24236.07,24046.72,24046.72,17400],["2025-08-19",24046.72,24046.72,23952.05,24046.72,7200],["2025-08-20",24141.39,24141.39,23762.7,23857.38,900],["2025-08-21",23857.38,23857.38,23857.38,23857.38,13600],["2025-08-22",23952.05,23952.05,23668.03,23668.03,2500],["2025-08-25",23573.36,23573.36,23384.02,23384.02,7900],["2025-08-26",23478.69,23762.7,23478.69,23762.7,1000],["2025-08-27",23668.03,23668.03,23668.03,23668.03,0],["2025-08-28",23668.03,23668.03,23668.03,23668.03,300],["2025-08-29",23857.38,23857.38,23857.38,23857.38,200],["2025-09-03",23668.03,23668.03,23668.03,23668.03,3600],["2025-09-04",23668.03,23668.03,23668.03,23668.03,400],["2025-09-05",23668.03,23668.03,23668.03,23668.03,100],["2025-09-08",23384.02,23668.03,23384.02,23668.03,12000],["2025-09-09",23384.02,23668.03,23384.02,23668.03,5500],["2025-09-10",23668.03,23668.03,23478.69,23668.03,700],["2025-09-11",23384.02,23573.36,23384.02,23573.36,400],["2025-09-12",23573.36,23573.36,23384.02,23573.36,3700],["2025-09-15",23573.36,23668.03,23573.36,23668.03,9200],["2025-09-16",27076.23,27076.23,23668.03,23668.03,300],["2025-09-17",25561.48,25561.48,25561.48,25561.48,100],["2025-09-18",23668.03,23668.03,23668.03,23668.03,3900],["2025-09-19",23194.67,23194.67,23194.67,23194.67,400],["2025-09-22",23194.67,23194.67,23005.33,23005.33,1200],["2025-09-23",23573.36,23573.36,22815.98,23194.67,600],["2025-09-24",23100.0,23100.0,23100.0,23100.0,0],["2025-09-25",23100.0,23573.36,23100.0,23478.69,400],["2025-09-26",23478.69,23478.69,23478.69,23478.69,0],["2025-09-29",23478.69,23478.69,23478.69,23478.69,0],["2025-09-30",23478.69,23478.69,23478.69,23478.69,0],["2025-10-01",23100.0,23573.36,23100.0,23478.69,2200],["2025-10-02",23289.34,23289.34,23100.0,23289.34,5500],["2025-10-03",23573.36,23573.36,23100.0,23478.69,500],["2025-10-06",23573.36,23573.36,23573.36,23573.36,100],["2025-10-07",23478.69,23573.36,23478.69,23573.36,1500],["2025-10-08",23573.36,23573.36,23573.36,23573.36,100],["2025-10-09",23573.36,23573.36,23573.36,23573.36,0],["2025-10-10",23100.0,23478.69,22815.98,23478.69,3500],["2025-10-13",23573.36,23573.36,23573.36,23573.36,100],["2025-10-14",23573.36,23573.36,23573.36,23573.36,0],["2025-10-15",22910.66,23005.33,22910.66,22910.66,2700],["2025-10-16",23573.36,23573.36,23005.33,23194.67,500],["2025-10-17",23005.33,23573.36,23005.33,23194.67,5600],["2025-10-20",23573.36,23573.36,23194.67,23194.67,15600],["2025-10-21",23194.67,23194.67,23194.67,23194.67,3400],["2025-10-22",23478.69,23478.69,23478.69,23478.69,100],["2025-10-23",22910.66,22910.66,22721.31,22721.31,2100],["2025-10-24",22721.31,23289.34,22721.31,23289.34,500],["2025-10-27",23573.36,23573.36,23573.36,23573.36,200],["2025-10-28",22721.31,22721.31,22721.31,22721.31,300],["2025-10-29",23573.36,23573.36,22437.3,23573.36,300],["2025-10-30",23573.36,23573.36,23194.67,23194.67,11900],["2025-10-31",22815.98,22815.98,22815.98,22815.98,900],["2025-11-03",22531.97,23100.0,22437.3,23100.0,1700],["2025-11-04",23100.0,23100.0,23100.0,23100.0,100],["2025-11-05",23100.0,23100.0,23100.0,23100.0,0],["2025-11-06",23100.0,23100.0,23100.0,23100.0,0],["2025-11-07",22910.66,23194.67,22910.66,23194.67,10000],["2025-11-10",23573.36,23573.36,23573.36,23573.36,100],["2025-11-11",23573.36,23573.36,23573.36,23573.36,0],["2025-11-12",23194.67,23194.67,23194.67,23194.67,9800],["2025-11-13",23194.67,23194.67,23194.67,23194.67,0],["2025-11-14",23194.67,23194.67,23194.67,23194.67,600],["2025-11-17",23194.67,23194.67,23194.67,23194.67,0],["2025-11-18",23194.67,23194.67,23194.67,23194.67,300],["2025-11-19",22721.31,22721.31,22626.64,22626.64,2000],["2025-11-20",22721.31,22721.31,22721.31,22721.31,0],["2025-11-21",23478.69,23478.69,23478.69,23478.69,100],["2025-11-24",21869.26,23478.69,21869.26,23478.69,200],["2025-11-25",22721.31,22721.31,22721.31,22721.31,0],["2025-11-26",23384.02,23384.02,23384.02,23384.02,100],["2025-11-27",23384.02,23384.02,23384.02,23384.02,0],["2025-11-28",22721.31,22910.66,22721.31,22910.66,7600],["2025-12-01",23478.69,23478.69,23478.69,23478.69,100],["2025-12-02",23194.67,23194.67,23194.67,23194.67,500],["2025-12-03",22910.66,22910.66,22910.66,22910.66,9500],["2025-12-04",22910.66,22910.66,22910.66,22910.66,0],["2025-12-05",23478.69,23478.69,22910.66,22910.66,5600],["2025-12-08",23478.69,23478.69,23478.69,23478.69,100],["2025-12-09",23194.67,23194.67,22910.66,22910.66,6900],["2025-12-10",22910.66,22910.66,22910.66,22910.66,13800],["2025-12-11",22910.66,22910.66,22910.66,22910.66,0],["2025-12-12",22910.66,22910.66,22910.66,22910.66,0],["2025-12-15",22910.66,22910.66,22910.66,22910.66,0],["2025-12-16",22910.66,22910.66,22910.66,22910.66,0],["2025-12-17",22910.66,22910.66,22910.66,22910.66,0],["2025-12-18",22721.31,22721.31,22721.31,22721.31,10000],["2025-12-19",22721.31,22721.31,22721.31,22721.31,0],["2025-12-22",23573.36,23573.36,23573.36,23573.36,100],["2025-12-23",22721.31,23384.02,22721.31,23384.02,800],["2025-12-24",23100.0,23100.0,23100.0,23100.0,200],["2025-12-25",23384.02,23384.02,23384.02,23384.02,100],["2025-12-26",23384.02,23384.02,23384.02,23384.02,0],["2025-12-29",23384.02,23384.02,23384.02,23384.02,0],["2025-12-30",23289.34,23289.34,23289.34,23289.34,1000],["2025-12-31",23384.02,23384.02,23384.02,23384.02,100],["2026-01-05",23478.69,23478.69,22815.98,23194.67,400],["2026-01-06",23194.67,26602.87,23194.67,26602.87,6100],["2026-01-07",25940.16,25940.16,23100.0,24898.77,300],["2026-01-08",25656.15,25656.15,25656.15,25656.15,300],["2026-01-09",25656.15,25656.15,25656.15,25656.15,0],["2026-01-12",25656.15,25656.15,25656.15,25656.15,0],["2026-01-13",22721.31,22721.31,22721.31,22721.31,100],["2026-01-14",23194.67,23194.67,23194.67,23194.67,500],["2026-01-15",22815.98,22815.98,22815.98,22815.98,1100],["2026-01-16",23194.67,23194.67,23194.67,23194.67,200],["2026-01-19",23194.67,23194.67,23194.67,23194.67,0],["2026-01-20",23194.67,23194.67,23194.67,23194.67,0],["2026-01-21",23194.67,23194.67,23194.67,23194.67,0],["2026-01-22",22815.98,23194.67,22815.98,23194.67,1200],["2026-01-23",22910.66,22910.66,22910.66,22910.66,0],["2026-01-26",22815.98,22815.98,22815.98,22815.98,200],["2026-01-27",22815.98,22815.98,22815.98,22815.98,1600],["2026-01-28",23005.33,23005.33,22910.66,22910.66,1400],["2026-01-29",22910.66,22910.66,22910.66,22910.66,0],["2026-01-30",22910.66,22910.66,22910.66,22910.66,0],["2026-02-02",22910.66,22910.66,22910.66,22910.66,0],["2026-02-03",23762.7,23762.7,23762.7,23762.7,100],["2026-02-04",23762.7,23762.7,23762.7,23762.7,100],["2026-02-05",23668.03,23668.03,23668.03,23668.03,200],["2026-02-06",23668.03,23668.03,23668.03,23668.03,0],["2026-02-09",23668.03,23668.03,23668.03,23668.03,0],["2026-02-10",23668.03,23668.03,23668.03,23668.03,100],["2026-02-11",23668.03,23668.03,23668.03,23668.03,0],["2026-02-12",23668.03,23668.03,23668.03,23668.03,0],["2026-02-13",23668.03,23668.03,23668.03,23668.03,1400],["2026-02-23",23668.03,23668.03,23668.03,23668.03,0],["2026-02-24",23668.03,23668.03,23668.03,23668.03,100],["2026-02-25",23668.03,23668.03,23668.03,23668.03,0],["2026-02-26",23668.03,23668.03,23668.03,23668.03,3000],["2026-02-27",23668.03,23668.03,22721.31,23668.03,500],["2026-03-02",23289.34,23289.34,22721.31,22721.31,700],["2026-03-03",22721.31,22721.31,22721.31,22721.31,2700],["2026-03-04",23194.67,23194.67,23194.67,23194.67,100],["2026-03-05",23478.69,23478.69,23478.69,23478.69,100],["2026-03-06",23478.69,23478.69,23478.69,23478.69,0],["2026-03-09",23478.69,23478.69,23478.69,23478.69,0],["2026-03-10",23194.67,23194.67,23194.67,23194.67,1200],["2026-03-11",23194.67,23194.67,23194.67,23194.67,100],["2026-03-12",23194.67,23194.67,23194.67,23194.67,100],["2026-03-13",23194.67,23194.67,23194.67,23194.67,0],["2026-03-16",23194.67,23194.67,23194.67,23194.67,0],["2026-03-17",23194.67,23194.67,23194.67,23194.67,0],["2026-03-18",23478.69,23478.69,23194.67,23194.67,600],["2026-03-19",23478.69,23478.69,23478.69,23478.69,0],["2026-03-20",23478.69,23478.69,23478.69,23478.69,0],["2026-03-23",23478.69,23478.69,23478.69,23478.69,200],["2026-03-24",23194.67,23194.67,23194.67,23194.67,300],["2026-03-25",23194.67,23194.67,23194.67,23194.67,0],["2026-03-26",23194.67,23194.67,23194.67,23194.67,0],["2026-03-27",23194.67,23194.67,23194.67,23194.67,0],["2026-03-30",23194.67,23194.67,23194.67,23194.67,0],["2026-03-31",23194.67,23194.67,23194.67,23194.67,0],["2026-04-01",23194.67,23194.67,23194.67,23194.67,0],["2026-04-02",23194.67,23194.67,23194.67,23194.67,0],["2026-04-03",22721.31,22721.31,22721.31,22721.31,4000],["2026-04-06",22721.31,22721.31,22721.31,22721.31,100],["2026-04-07",22721.31,22721.31,22721.31,22721.31,0],["2026-04-08",23194.67,23194.67,23194.67,23194.67,800],["2026-04-09",23194.67,23194.67,23194.67,23194.67,0],["2026-04-10",23194.67,23194.67,23194.67,23194.67,0],["2026-04-13",22815.98,22815.98,22815.98,22815.98,200],["2026-04-14",22721.31,22721.31,22721.31,22721.31,100],["2026-04-15",22815.98,22815.98,22721.31,22721.31,200],["2026-04-16",22721.31,22721.31,22721.31,22721.31,500],["2026-04-17",22721.31,22721.31,22721.31,22721.31,2100],["2026-04-20",22721.31,22721.31,22721.31,22721.31,1000],["2026-04-21",22721.31,22721.31,22721.31,22721.31,2000],["2026-04-22",22721.31,22721.31,22721.31,22721.31,0],["2026-04-23",22626.64,22626.64,22626.64,22626.64,100],["2026-04-24",22626.64,22626.64,22626.64,22626.64,0],["2026-04-28",22626.64,22626.64,22626.64,22626.64,0],["2026-04-29",22721.31,22721.31,22721.31,22721.31,300],["2026-05-04",22721.31,22721.31,22721.31,22721.31,1500],["2026-05-05",22721.31,22721.31,22721.31,22721.31,1600],["2026-05-06",22721.31,22721.31,22721.31,22721.31,0],["2026-05-07",22721.31,22721.31,22721.31,22721.31,3700],["2026-05-08",22721.31,22721.31,22721.31,22721.31,2800],["2026-05-11",22721.31,22721.31,22721.31,22721.31,0],["2026-05-12",23384.02,23384.02,23384.02,23384.02,100],["2026-05-13",22910.66,22910.66,22910.66,22910.66,1300],["2026-05-14",23005.33,23005.33,22910.66,22910.66,400],["2026-05-15",23005.33,23005.33,23005.33,23005.33,0],["2026-05-18",23194.67,23194.67,23100.0,23100.0,2100],["2026-05-19",23500.0,23500.0,22000.0,22000.0,1600],["2026-05-20",23200.0,23200.0,23200.0,23200.0,0],["2026-05-21",23200.0,23200.0,23200.0,23200.0,100],["2026-05-22",23200.0,23200.0,23200.0,23200.0,0],["2026-05-25",23000.0,23000.0,23000.0,23000.0,100],["2026-05-26",23000.0,23000.0,23000.0,23000.0,0],["2026-05-27",23000.0,23000.0,23000.0,23000.0,0],["2026-05-28",23000.0,23000.0,23000.0,23000.0,200],["2026-05-29",23000.0,23000.0,23000.0,23000.0,500],["2026-06-01",22900.0,22900.0,22900.0,22900.0,100],["2026-06-02",22900.0,22900.0,22900.0,22900.0,0],["2026-06-03",22900.0,22900.0,22900.0,22900.0,0],["2026-06-04",22900.0,22900.0,22900.0,22900.0,0],["2026-06-05",22900.0,22900.0,22900.0,22900.0,0],["2026-06-08",22900.0,22900.0,22900.0,22900.0,0],["2026-06-09",22900.0,22900.0,22900.0,22900.0,100],["2026-06-10",22900.0,22900.0,22900.0,22900.0,0],["2026-06-11",22900.0,22900.0,22900.0,22900.0,0],["2026-06-12",22900.0,22900.0,22900.0,22900.0,0],["2026-06-15",22700.0,22700.0,22700.0,22700.0,2200],["2026-06-16",22700.0,22700.0,22700.0,22700.0,0],["2026-06-17",22700.0,22700.0,22700.0,22700.0,0],["2026-06-18",23000.0,23000.0,23000.0,23000.0,100],["2026-06-19",22500.0,22500.0,22500.0,22500.0,1000],["2026-06-22",22500.0,22500.0,22500.0,22500.0,0],["2026-06-23",22500.0,22500.0,22500.0,22500.0,0],["2026-06-24",22500.0,22500.0,22500.0,22500.0,0],["2026-06-25",22500.0,22500.0,22500.0,22500.0,0],["2026-06-26",22500.0,22500.0,22500.0,22500.0,0],["2026-06-29",22500.0,22500.0,22500.0,22500.0,0],["2026-06-30",21500.0,21500.0,21500.0,21500.0,200],["2026-07-01",21500.0,21500.0,21500.0,21500.0,8000],["2026-07-02",21000.0,21000.0,21000.0,21000.0,300],["2026-07-03",21700.0,22000.0,21700.0,22000.0,200],["2026-07-06",21000.0,21000.0,21000.0,21000.0,100],["2026-07-07",20000.0,21000.0,20000.0,21000.0,1800],["2026-07-08",20400.0,20400.0,20400.0,20400.0,0],["2026-07-09",20400.0,20400.0,20400.0,20400.0,0],["2026-07-10",20400.0,20400.0,20400.0,20400.0,0],["2026-07-13",20400.0,20400.0,20400.0,20400.0,0],["2026-07-14",20000.0,20200.0,20000.0,20200.0,1600],["2026-07-15",20100.0,20100.0,20100.0,20100.0,0],["2026-07-16",20100.0,20100.0,20100.0,20100.0,100],["2026-07-17",20100.0,20100.0,20100.0,20100.0,0],["2026-07-20",20200.0,20200.0,20200.0,20200.0,300],["2026-07-21",20200.0,20200.0,20200.0,20200.0,0],["2026-07-22",21000.0,21000.0,21000.0,21000.0,100],["2026-07-23",21000.0,21000.0,21000.0,21000.0,0],["2026-07-24",22400.0,22400.0,20000.0,20000.0,400],["2026-07-27",20600.0,20600.0,20600.0,20600.0,400],["2026-07-28",21000.0,21000.0,21000.0,21000.0,900],["2026-07-29",21000.0,21000.0,21000.0,21000.0,0],["2026-07-30",20500.0,20500.0,20500.0,20500.0,100],["2026-07-31",20500.0,20500.0,20500.0,20500.0,0],["2026-08-03",20500.0,20500.0,20500.0,20500.0,0],["2026-08-04",20500.0,20500.0,20500.0,20500.0,0],["2026-08-05",20500.0,20500.0,20500.0,20500.0,200],["2026-08-06",20500.0,20500.0,20500.0,20500.0,0],["2026-08-07",20300.0,20300.0,20300.0,20300.0,100],["2026-08-10",20500.0,20500.0,20500.0,20500.0,300],["2026-08-11",20500.0,20500.0,20500.0,20500.0,0],["2026-08-12",20000.0,20000.0,20000.0,20000.0,100],["2026-08-13",20000.0,20500.0,20000.0,20400.0,1800],["2026-08-14",20000.0,20500.0,20000.0,20500.0,1200],["2026-08-17",20400.0,20400.0,20400.0,20400.0,0],["2026-08-18",20400.0,20400.0,20400.0,20400.0,0],["2026-08-19",20400.0,20400.0,20400.0,20400.0,0],["2026-08-20",20400.0,20400.0,20400.0,20400.0,0],["2026-08-21",20400.0,20400.0,20400.0,20400.0,0],["2026-08-24",20400.0,20400.0,20400.0,20400.0,0],["2026-08-25",20400.0,20400.0,20400.0,20400.0,0],["2026-08-26",22000.0,22000.0,22000.0,22000.0,100],["2026-08-27",22000.0,22000.0,22000.0,22000.0,0],["2026-08-28",20100.0,22000.0,20100.0,22000.0,800],["2026-09-03",20300.0,20300.0,20300.0,20300.0,0],["2026-09-04",20300.0,20300.0,20300.0,20300.0,0],["2026-09-07",20300.0,20300.0,20300.0,20300.0,0],["2026-09-08",20300.0,20300.0,20300.0,20300.0,0],["2026-09-09",20300.0,20300.0,20300.0,20300.0,0],["2026-09-10",20300.0,20300.0,20300.0,20300.0,0],["2026-09-11",20300.0,20300.0,20300.0,20300.0,0],["2026-09-14",20300.0,20300.0,20300.0,20300.0,0],["2026-09-15",20300.0,20300.0,20300.0,20300.0,0],["2026-09-16",20300.0,20300.0,20300.0,20300.0,0],["2026-09-17",20300.0,20300.0,20300.0,20300.0,0],["2026-09-18",20300.0,20300.0,20300.0,20300.0,0],["2026-09-21",21400.0,21500.0,21400.0,21400.0,1300],["2026-09-22",22000.0,22000.0,22000.0,22000.0,100],["2026-09-23",22000.0,22000.0,22000.0,22000.0,0],["2026-09-24",20200.0,20200.0,20200.0,20200.0,100],["2026-09-25",20200.0,20200.0,20200.0,20200.0,0],["2026-09-28",20200.0,20200.0,20200.0,20200.0,0],["2026-09-29",20200.0,20200.0,20200.0,20200.0,0],["2026-09-30",20200.0,20200.0,20200.0,20200.0,0],["2026-10-01",20200.0,20200.0,20200.0,20200.0,0],["2026-10-02",20200.0,20200.0,20200.0,20200.0,0],["2026-10-05",17200.0,17200.0,17200.0,17200.0,400],["2026-10-06",18300.0,18300.0,18000.0,18000.0,1000],["2026-10-07",18100.0,18100.0,18100.0,18100.0,0],["2026-10-08",17000.0,20000.0,17000.0,20000.0,600],["2026-10-09",18500.0,20000.0,18500.0,20000.0,200],["2026-10-12",19300.0,19300.0,19300.0,19300.0,0]]}