{"sym":"SKV","index":false,"bars":[["2017-11-03",13049.4,15092.72,13002.96,13002.96,26400],["2017-11-06",12074.18,12770.76,12074.18,12167.06,230190],["2017-11-07",12538.57,12770.76,12538.57,12770.76,54200],["2017-11-08",12445.69,12724.33,12445.69,12724.33,4000],["2017-11-09",12724.33,12770.76,12074.18,12770.76,22770],["2017-11-10",12538.57,12538.57,12352.81,12352.81,7720],["2017-11-13",12074.18,12306.37,12074.18,12074.18,74000],["2017-11-14",12074.18,12074.18,12027.74,12074.18,26500],["2017-11-15",11981.3,12074.18,11981.3,12074.18,31500],["2017-11-16",12074.18,12538.57,12074.18,12538.57,57600],["2017-11-17",12074.18,12074.18,11981.3,12074.18,25000],["2017-11-20",12074.18,12074.18,12027.74,12027.74,9500],["2017-11-21",12074.18,12074.18,11981.3,12074.18,15100],["2017-11-22",11934.86,12167.06,11934.86,12167.06,4200],["2017-11-23",12074.18,12074.18,11934.86,12074.18,16220],["2017-11-24",11981.3,12956.52,11981.3,12538.57,68270],["2017-11-27",12538.57,12863.64,12306.37,12306.37,71310],["2017-11-28",12492.13,13467.35,12492.13,12538.57,7660],["2017-11-29",12538.57,12538.57,12399.25,12399.25,24000],["2017-11-30",12445.69,12538.57,12167.06,12492.13,18000],["2017-12-01",12352.81,12910.08,12352.81,12910.08,47510],["2017-12-04",12770.76,12770.76,12770.76,12770.76,110],["2017-12-05",13095.84,13095.84,12352.81,12352.81,5420],["2017-12-06",12120.62,12120.62,12120.62,12120.62,200],["2017-12-07",12538.57,12538.57,12538.57,12538.57,410],["2017-12-08",12538.57,12538.57,12538.57,12538.57,10000],["2017-12-11",12770.76,12770.76,11934.86,12074.18,1500],["2017-12-12",11981.3,12213.49,11981.3,12213.49,5500],["2017-12-13",10820.32,12259.93,10773.88,11609.79,68700],["2017-12-14",12074.18,12585.01,12074.18,12074.18,14400],["2017-12-15",10959.64,12538.57,10959.64,12259.93,221400],["2017-12-18",12259.93,12306.37,12259.93,12259.93,45900],["2017-12-19",12259.93,12259.93,12259.93,12259.93,0],["2017-12-20",11841.98,11841.98,11841.98,11841.98,1000],["2017-12-21",11841.98,12074.18,11609.79,11609.79,8200],["2017-12-22",11841.98,12074.18,11795.54,12074.18,1100],["2017-12-25",11702.66,11702.66,11609.79,11609.79,3400],["2017-12-26",11656.22,11795.54,11424.03,11424.03,6600],["2017-12-27",11563.35,11563.35,11563.35,11563.35,1700],["2017-12-28",11563.35,11563.35,11563.35,11563.35,1000],["2017-12-29",11377.59,12306.37,11377.59,12306.37,26300],["2018-01-02",11377.59,11377.59,10216.61,10309.49,71790],["2018-01-03",10263.05,10913.2,10030.85,10541.69,36000],["2018-01-04",10263.05,10913.2,10263.05,10588.12,32300],["2018-01-05",10681.0,11145.39,10402.37,10402.37,61300],["2018-01-08",10355.93,10495.25,9055.63,10495.25,53900],["2018-01-09",10263.05,10773.88,10263.05,10773.88,5170],["2018-01-10",10355.93,11006.08,10355.93,10773.88,14640],["2018-01-11",11145.39,11145.39,11006.08,11145.39,8220],["2018-01-12",10681.0,10681.0,10681.0,10681.0,210],["2018-01-15",10681.0,10913.2,10588.12,10634.56,11900],["2018-01-16",10727.44,10727.44,10727.44,10727.44,10020],["2018-01-17",10681.0,10681.0,10588.12,10681.0,5100],["2018-01-18",10681.0,10681.0,10681.0,10681.0,6980],["2018-01-19",10681.0,10681.0,10681.0,10681.0,100],["2018-01-22",10681.0,10681.0,10681.0,10681.0,0],["2018-01-23",10773.88,10773.88,10773.88,10773.88,100],["2018-01-24",10681.0,10681.0,10681.0,10681.0,100],["2018-01-25",10588.12,10588.12,10448.81,10448.81,1000],["2018-01-26",10355.93,10634.56,10355.93,10448.81,11700],["2018-01-29",10402.37,10402.37,10402.37,10402.37,340],["2018-01-30",10402.37,10402.37,9194.95,9984.42,400],["2018-01-31",9984.42,9984.42,9984.42,9984.42,10],["2018-02-01",9984.42,9984.42,9287.83,9287.83,3100],["2018-02-02",9566.46,9566.46,9055.63,9566.46,6710],["2018-02-05",9055.63,9055.63,9055.63,9055.63,1200],["2018-02-06",8823.44,9473.59,8823.44,8823.44,2670],["2018-02-07",8962.75,8962.75,8962.75,8962.75,200],["2018-02-08",8962.75,9055.63,8916.32,9055.63,3500],["2018-02-09",8916.32,8916.32,8823.44,8916.32,14310],["2018-02-12",9937.98,10170.17,9937.98,10170.17,4900],["2018-02-13",10634.56,10681.0,10634.56,10681.0,1000],["2018-02-21",11377.59,11377.59,11377.59,11377.59,1200],["2018-02-22",9937.98,10634.56,9845.1,10448.81,18000],["2018-02-23",10634.56,10634.56,10634.56,10634.56,200],["2018-02-26",10727.44,10727.44,10309.49,10309.49,7590],["2018-02-27",10634.56,10681.0,10634.56,10681.0,1600],["2018-02-28",10634.56,10634.56,10634.56,10634.56,29100],["2018-03-01",10448.81,10448.81,10448.81,10448.81,2400],["2018-03-02",10448.81,10448.81,10448.81,10448.81,0],["2018-03-05",10913.2,11052.52,10913.2,11052.52,17500],["2018-03-06",10913.2,10913.2,10681.0,10681.0,6060],["2018-03-07",10866.76,10866.76,10681.0,10681.0,4000],["2018-03-08",10820.32,10820.32,10820.32,10820.32,0],["2018-03-09",10681.0,10773.88,10681.0,10681.0,13250],["2018-03-12",10727.44,10727.44,10727.44,10727.44,0],["2018-03-13",10727.44,10727.44,10727.44,10727.44,0],["2018-03-14",10216.61,10216.61,10216.61,10216.61,6000],["2018-03-15",10216.61,10216.61,10216.61,10216.61,0],["2018-03-16",10727.44,10727.44,10727.44,10727.44,1040],["2018-03-19",10681.0,10681.0,10681.0,10681.0,200],["2018-03-20",10866.76,10866.76,10866.76,10866.76,500],["2018-03-21",10216.61,10681.0,10216.61,10216.61,1700],["2018-03-22",9752.22,10448.81,9752.22,10448.81,700],["2018-03-23",10681.0,10727.44,10216.61,10727.44,30400],["2018-03-26",12074.18,12074.18,12074.18,12074.18,3500],["2018-03-27",11609.79,11609.79,11563.35,11563.35,700],["2018-03-28",10681.0,10681.0,10681.0,10681.0,6000],["2018-03-29",10883.49,10883.49,10883.49,10883.49,100],["2018-03-30",10883.49,11136.59,10883.49,11136.59,5300],["2018-04-02",12553.98,12553.98,11642.8,11642.8,4600],["2018-04-03",11389.7,11389.7,11136.59,11136.59,1200],["2018-04-04",10883.49,10883.49,10883.49,10883.49,100],["2018-04-05",11136.59,11136.59,11136.59,11136.59,500],["2018-04-06",11136.59,12098.39,10630.38,12098.39,5200],["2018-04-09",10731.62,10731.62,10681.0,10681.0,5000],["2018-04-10",10681.0,10681.0,10681.0,10681.0,0],["2018-04-11",10681.0,10681.0,10681.0,10681.0,1500],["2018-04-12",10883.49,10883.49,9921.69,9921.69,1600],["2018-04-13",10124.17,10124.17,10124.17,10124.17,100],["2018-04-16",9871.07,10883.49,9617.96,10630.38,7100],["2018-04-17",9871.07,9871.07,9871.07,9871.07,0],["2018-04-18",10073.55,10124.17,9617.96,10124.17,46600],["2018-04-19",10225.42,10326.66,10225.42,10326.66,2000],["2018-04-20",10630.38,10883.49,10630.38,10883.49,2800],["2018-04-23",10731.62,10731.62,10174.79,10276.04,5400],["2018-04-24",10326.66,10326.66,10326.66,10326.66,0],["2018-04-26",10124.17,10124.17,9921.69,9921.69,5000],["2018-04-27",10022.93,10022.93,9921.69,9921.69,2300],["2018-05-02",9921.69,9921.69,9921.69,9921.69,0],["2018-05-03",9921.69,10124.17,9871.07,10124.17,3100],["2018-05-04",10073.55,10073.55,10073.55,10073.55,0],["2018-05-07",9972.31,9972.31,9972.31,9972.31,1500],["2018-05-08",9921.69,9921.69,9921.69,9921.69,300],["2018-05-09",9921.69,10124.17,9921.69,10124.17,2300],["2018-05-10",10225.42,10225.42,10225.42,10225.42,1000],["2018-05-11",9972.31,9972.31,9972.31,9972.31,1000],["2018-05-14",10124.17,10124.17,9871.07,9871.07,8000],["2018-05-15",9719.21,9871.07,9719.21,9871.07,4400],["2018-05-16",9871.07,9871.07,9871.07,9871.07,1000],["2018-05-17",9871.07,10377.28,9871.07,10377.28,2100],["2018-05-18",10124.17,10124.17,9871.07,9871.07,3100],["2018-05-21",10124.17,10124.17,10124.17,10124.17,100],["2018-05-22",9871.07,9871.07,9617.96,9617.96,10400],["2018-05-23",10124.17,10124.17,9617.96,9617.96,700],["2018-05-24",10124.17,10124.17,10124.17,10124.17,1800],["2018-05-25",9617.96,9871.07,9617.96,9871.07,400],["2018-05-28",9617.96,9820.45,9617.96,9617.96,3700],["2018-05-29",9668.59,9668.59,9668.59,9668.59,0],["2018-05-30",9871.07,9921.69,9617.96,9921.69,2900],["2018-05-31",9871.07,10124.17,9871.07,10124.17,5000],["2018-06-01",10124.17,10124.17,10124.17,10124.17,100],["2018-06-04",10124.17,10124.17,10124.17,10124.17,0],["2018-06-05",10225.42,10225.42,9769.83,9769.83,5200],["2018-06-06",10326.66,10326.66,10326.66,10326.66,1500],["2018-06-07",10124.17,10276.04,10124.17,10276.04,9700],["2018-06-08",10427.9,10427.9,10427.9,10427.9,2500],["2018-06-11",11389.7,11389.7,11389.7,11389.7,2500],["2018-06-12",11136.59,11136.59,11136.59,11136.59,300],["2018-06-13",11136.59,11136.59,11136.59,11136.59,2200],["2018-06-14",11136.59,11136.59,11136.59,11136.59,0],["2018-06-15",10124.17,10630.38,10124.17,10630.38,400],["2018-06-18",10529.14,10529.14,10529.14,10529.14,0],["2018-06-19",9617.96,9617.96,9617.96,9617.96,5500],["2018-06-20",9820.45,9820.45,9820.45,9820.45,1500],["2018-06-21",10529.14,10529.14,10124.17,10124.17,2900],["2018-06-22",10529.14,10529.14,10529.14,10529.14,0],["2018-06-25",10529.14,10529.14,10529.14,10529.14,0],["2018-06-26",9668.59,9668.59,9668.59,9668.59,4700],["2018-06-27",10579.76,10579.76,9668.59,9668.59,4300],["2018-06-28",10478.52,10478.52,10478.52,10478.52,0],["2018-06-29",10124.17,10579.76,10124.17,10579.76,1600],["2018-07-02",9617.96,9617.96,9617.96,9617.96,1500],["2018-07-03",10124.17,10124.17,9567.34,9567.34,16700],["2018-07-04",9617.96,10022.93,9617.96,10022.93,5000],["2018-07-05",9617.96,9820.45,9617.96,9820.45,6000],["2018-07-06",10579.76,10579.76,10579.76,10579.76,2500],["2018-07-09",9871.07,9871.07,9719.21,9871.07,4200],["2018-07-10",10276.04,10276.04,9871.07,9871.07,3000],["2018-07-11",10276.04,10276.04,9871.07,9871.07,14000],["2018-07-12",9871.07,9921.69,9769.83,9820.45,20800],["2018-07-13",10073.55,10073.55,9921.69,9921.69,2100],["2018-07-16",10124.17,10124.17,10124.17,10124.17,100],["2018-07-17",10124.17,10124.17,10124.17,10124.17,300],["2018-07-18",10124.17,10124.17,10124.17,10124.17,0],["2018-07-19",10124.17,10124.17,10124.17,10124.17,0],["2018-07-20",9719.21,9719.21,9719.21,9719.21,3000],["2018-07-23",10073.55,10073.55,10073.55,10073.55,100],["2018-07-24",10073.55,10073.55,10073.55,10073.55,0],["2018-07-25",9820.45,9820.45,9820.45,9820.45,2900],["2018-07-26",10073.55,10073.55,9820.45,9820.45,2000],["2018-07-27",10022.93,10022.93,10022.93,10022.93,0],["2018-07-30",9871.07,9871.07,9871.07,9871.07,2200],["2018-07-31",9871.07,9871.07,9871.07,9871.07,100],["2018-08-01",9871.07,9871.07,9871.07,9871.07,0],["2018-08-02",10073.55,10073.55,10073.55,10073.55,500],["2018-08-03",10073.55,10326.66,10073.55,10326.66,9061],["2018-08-06",10124.17,10529.14,10073.55,10073.55,2100],["2018-08-07",10124.17,10124.17,10124.17,10124.17,200],["2018-08-08",10427.9,10427.9,10073.55,10073.55,2400],["2018-08-09",10377.28,10377.28,10377.28,10377.28,1600],["2018-08-10",10377.28,10377.28,10377.28,10377.28,0],["2018-08-13",10377.28,10377.28,10377.28,10377.28,0],["2018-08-14",10832.87,10832.87,10832.87,10832.87,1200],["2018-08-15",10883.49,11237.83,10832.87,10832.87,5300],["2018-08-16",10883.49,10883.49,10832.87,10832.87,2500],["2018-08-17",10984.73,12098.39,10984.73,11237.83,7500],["2018-08-20",11237.83,11592.18,11237.83,11592.18,2000],["2018-08-21",11541.56,11541.56,11541.56,11541.56,0],["2018-08-22",11389.7,11389.7,11389.7,11389.7,500],["2018-08-23",11389.7,12047.77,11389.7,12047.77,2800],["2018-08-24",12098.39,12098.39,12098.39,12098.39,2800],["2018-08-27",12098.39,12098.39,12098.39,12098.39,2200],["2018-08-28",10731.62,10731.62,10630.38,10630.38,5000],["2018-08-29",11845.28,11845.28,11845.28,11845.28,2500],["2018-08-30",10377.28,11895.9,10377.28,11895.9,1800],["2018-08-31",11642.8,11642.8,11642.8,11642.8,0],["2018-09-04",11845.28,11845.28,11845.28,11845.28,1100],["2018-09-05",10377.28,11592.18,10377.28,11592.18,600],["2018-09-06",10377.28,10377.28,10377.28,10377.28,100],["2018-09-07",11288.45,11288.45,11288.45,11288.45,1300],["2018-09-10",11237.83,11237.83,11187.21,11187.21,1700],["2018-09-11",11237.83,11237.83,11237.83,11237.83,0],["2018-09-12",11085.97,11744.04,10681.0,10681.0,10000],["2018-09-13",11288.45,11642.8,11237.83,11642.8,4600],["2018-09-14",11997.15,11997.15,11895.9,11895.9,3400],["2018-09-17",10934.11,10934.11,10934.11,10934.11,5000],["2018-09-18",11794.66,11794.66,10984.73,11642.8,3200],["2018-09-19",11237.83,11237.83,11237.83,11237.83,3400],["2018-09-20",11794.66,11794.66,11794.66,11794.66,1800],["2018-09-21",11642.8,11642.8,11642.8,11642.8,100],["2018-09-24",11744.04,11744.04,11642.8,11744.04,4200],["2018-09-25",11642.8,11642.8,11642.8,11642.8,400],["2018-09-26",11744.04,11744.04,11642.8,11642.8,1800],["2018-09-27",11744.04,11744.04,11744.04,11744.04,1500],["2018-09-28",11744.04,11744.04,11237.83,11237.83,1700],["2018-10-01",11642.8,11794.66,11237.83,11794.66,5300],["2018-10-02",11794.66,11794.66,11794.66,11794.66,1000],["2018-10-03",11794.66,11895.9,11794.66,11895.9,1900],["2018-10-04",11895.9,11895.9,11895.9,11895.9,0],["2018-10-05",11895.9,11895.9,11895.9,11895.9,0],["2018-10-08",11895.9,11895.9,11895.9,11895.9,0],["2018-10-09",11997.15,11997.15,11997.15,11997.15,1200],["2018-10-10",11997.15,11997.15,11997.15,11997.15,0],["2018-10-11",10832.87,10832.87,10832.87,10832.87,100],["2018-10-12",11592.18,11592.18,11592.18,11592.18,1900],["2018-10-15",11794.66,11794.66,11237.83,11237.83,5000],["2018-10-16",11541.56,11744.04,11541.56,11592.18,2300],["2018-10-17",11642.8,11642.8,11642.8,11642.8,0],["2018-10-18",11136.59,11592.18,11136.59,11592.18,3700],["2018-10-19",11592.18,11592.18,11592.18,11592.18,600],["2018-10-22",11490.94,11592.18,11490.94,11541.56,4200],["2018-10-23",11541.56,11541.56,11541.56,11541.56,0],["2018-10-24",11389.7,11389.7,11389.7,11389.7,2600],["2018-10-25",11389.7,11389.7,11389.7,11389.7,0],["2018-10-26",10883.49,11541.56,10883.49,11541.56,6700],["2018-10-29",11389.7,11389.7,11389.7,11389.7,1000],["2018-10-30",11136.59,11136.59,11136.59,11136.59,1000],["2018-10-31",11136.59,11288.45,11035.35,11237.83,21900],["2018-11-01",11288.45,11288.45,11288.45,11288.45,3000],["2018-11-02",11288.45,11288.45,11288.45,11288.45,0],["2018-11-05",11794.66,11794.66,11794.66,11794.66,3100],["2018-11-06",11794.66,11794.66,11794.66,11794.66,0],["2018-11-07",11794.66,11794.66,11794.66,11794.66,0],["2018-11-08",11794.66,11794.66,11794.66,11794.66,0],["2018-11-09",11035.35,11085.97,11035.35,11085.97,1300],["2018-11-12",11592.18,11592.18,11085.97,11136.59,1900],["2018-11-13",11389.7,11389.7,11389.7,11389.7,1600],["2018-11-14",11389.7,11389.7,11389.7,11389.7,900],["2018-11-15",11389.7,11389.7,11389.7,11389.7,0],["2018-11-16",9719.21,10225.42,9719.21,10225.42,5100],["2018-11-19",11693.42,11693.42,11693.42,11693.42,3600],["2018-11-20",9972.31,11642.8,9972.31,11642.8,600],["2018-11-21",11389.7,11592.18,10681.0,11592.18,3500],["2018-11-22",11541.56,11541.56,11541.56,11541.56,1000],["2018-11-23",11541.56,11541.56,11541.56,11541.56,400],["2018-11-26",11541.56,11541.56,11541.56,11541.56,0],["2018-11-27",11541.56,11541.56,11541.56,11541.56,0],["2018-11-28",11035.35,11035.35,10984.73,10984.73,1000],["2018-11-29",11592.18,11592.18,11592.18,11592.18,800],["2018-11-30",11592.18,11592.18,11136.59,11136.59,2400],["2018-12-03",11592.18,11592.18,11592.18,11592.18,500],["2018-12-04",11997.15,11997.15,11997.15,11997.15,2000],["2018-12-05",11997.15,11997.15,11845.28,11845.28,3400],["2018-12-06",11997.15,11997.15,11845.28,11845.28,2600],["2018-12-07",11845.28,11845.28,11845.28,11845.28,1000],["2018-12-10",13566.39,13566.39,11845.28,11845.28,3000],["2018-12-11",13313.29,13313.29,11744.04,11744.04,3700],["2018-12-12",11744.04,11744.04,11592.18,11642.8,6500],["2018-12-13",13110.8,13110.8,11642.8,11642.8,7100],["2018-12-14",12098.39,12098.39,12098.39,12098.39,0],["2018-12-17",13060.18,13060.18,13060.18,13060.18,2500],["2018-12-18",13060.18,13060.18,13060.18,13060.18,0],["2018-12-19",11440.32,13110.8,11440.32,13110.8,900],["2018-12-20",12908.32,12908.32,12908.32,12908.32,0],["2018-12-21",13009.56,13009.56,13009.56,13009.56,1400],["2018-12-24",13009.56,13009.56,13009.56,13009.56,0],["2018-12-25",13009.56,13009.56,13009.56,13009.56,0],["2018-12-26",13009.56,13009.56,13009.56,13009.56,0],["2018-12-27",13009.56,13009.56,13009.56,13009.56,0],["2018-12-28",11389.7,11389.7,11288.45,11288.45,1000],["2019-01-02",11592.18,11592.18,11592.18,11592.18,1500],["2019-01-03",12807.08,12807.08,12807.08,12807.08,2600],["2019-01-04",12807.08,12807.08,12807.08,12807.08,0],["2019-01-07",11440.32,11440.32,11237.83,11237.83,4200],["2019-01-08",11592.18,11592.18,11592.18,11592.18,600],["2019-01-09",11845.28,12098.39,11845.28,12098.39,2500],["2019-01-10",11339.07,11744.04,11339.07,11744.04,900],["2019-01-11",12553.98,12553.98,12553.98,12553.98,2100],["2019-01-14",11339.07,11339.07,11339.07,11339.07,5000],["2019-01-15",12098.39,12098.39,11693.42,11693.42,2100],["2019-01-16",11389.7,11389.7,11389.7,11389.7,1300],["2019-01-17",11794.66,11794.66,11794.66,11794.66,1300],["2019-01-18",12098.39,12098.39,12098.39,12098.39,500],["2019-01-21",11642.8,11642.8,11642.8,11642.8,3000],["2019-01-22",11794.66,11794.66,11794.66,11794.66,1100],["2019-01-23",11389.7,11389.7,11237.83,11237.83,4700],["2019-01-24",11845.28,11845.28,11845.28,11845.28,2100],["2019-01-25",12351.49,12351.49,11541.56,11642.8,3000],["2019-01-28",11237.83,11237.83,11237.83,11237.83,1400],["2019-01-29",11237.83,11237.83,11237.83,11237.83,0],["2019-01-30",11288.45,11642.8,11288.45,11642.8,14800],["2019-01-31",11237.83,11440.32,11237.83,11440.32,7200],["2019-02-01",11187.21,11642.8,10073.55,11642.8,2400],["2019-02-11",10225.42,11642.8,10225.42,11642.8,1300],["2019-02-12",10782.24,10782.24,10782.24,10782.24,0],["2019-02-13",11592.18,11642.8,11592.18,11642.8,700],["2019-02-14",10934.11,11642.8,10934.11,11642.8,1200],["2019-02-15",11642.8,11642.8,11642.8,11642.8,100],["2019-02-18",11642.8,11642.8,11642.8,11642.8,0],["2019-02-19",10883.49,11642.8,10883.49,11642.8,1400],["2019-02-20",11642.8,11895.9,11642.8,11642.8,3500],["2019-02-21",11642.8,11744.04,11642.8,11642.8,8200],["2019-02-22",11642.8,11642.8,11237.83,11642.8,5800],["2019-02-25",11288.45,11288.45,11288.45,11288.45,0],["2019-02-26",11744.04,11744.04,11642.8,11642.8,30700],["2019-02-27",11794.66,11895.9,11642.8,11895.9,42200],["2019-02-28",11895.9,12047.77,11895.9,12047.77,2700],["2019-03-01",12503.35,12503.35,12503.35,12503.35,500],["2019-03-04",12098.39,12098.39,12098.39,12098.39,2300],["2019-03-05",12098.39,12098.39,12098.39,12098.39,0],["2019-03-06",11895.9,11895.9,11895.9,11895.9,6700],["2019-03-07",12452.73,12452.73,12452.73,12452.73,1200],["2019-03-08",11895.9,11895.9,11895.9,11895.9,500],["2019-03-11",12452.73,12452.73,12452.73,12452.73,500],["2019-03-12",12452.73,12452.73,12452.73,12452.73,0],["2019-03-13",12503.35,12503.35,12503.35,12503.35,200],["2019-03-14",12047.77,12047.77,12047.77,12047.77,2300],["2019-03-15",12098.39,12098.39,12098.39,12098.39,1600],["2019-03-18",12452.73,12452.73,12250.25,12250.25,700],["2019-03-19",12149.01,12149.01,12149.01,12149.01,100],["2019-03-20",12149.01,12149.01,12149.01,12149.01,200],["2019-03-21",12149.01,12149.01,12149.01,12149.01,0],["2019-03-22",12351.49,12351.49,12351.49,12351.49,1000],["2019-03-25",12351.49,12351.49,12351.49,12351.49,0],["2019-03-26",12351.49,12351.49,12351.49,12351.49,0],["2019-03-27",12149.01,12149.01,12149.01,12149.01,1800],["2019-03-28",12452.73,12452.73,12452.73,12452.73,700],["2019-03-29",12351.49,12402.11,12149.01,12149.01,4700],["2019-04-01",12149.01,12149.01,12149.01,12149.01,4700],["2019-04-02",12452.73,12452.73,12452.73,12452.73,700],["2019-04-03",12149.01,12149.01,12149.01,12149.01,1100],["2019-04-04",12452.73,12452.73,11895.9,11895.9,2400],["2019-04-05",13313.29,13313.29,12149.01,12149.01,3200],["2019-04-08",13161.43,13161.43,13161.43,13161.43,1200],["2019-04-09",13161.43,13161.43,13161.43,13161.43,0],["2019-04-10",13161.43,13161.43,13161.43,13161.43,0],["2019-04-11",13161.43,13161.43,13161.43,13161.43,0],["2019-04-12",11946.52,11946.52,11946.52,11946.52,1000],["2019-04-16",12604.6,12655.22,12047.77,12047.77,3000],["2019-04-17",12857.7,12857.7,12149.01,12149.01,3900],["2019-04-18",12807.08,12807.08,11997.15,11997.15,2100],["2019-04-19",12857.7,12857.7,12149.01,12149.01,6400],["2019-04-22",12807.08,12807.08,12807.08,12807.08,1100],["2019-04-23",12807.08,12807.08,12807.08,12807.08,0],["2019-04-24",12807.08,12807.08,12807.08,12807.08,0],["2019-04-25",12807.08,12807.08,12807.08,12807.08,0],["2019-04-26",11997.15,11997.15,11997.15,11997.15,100],["2019-05-02",11997.15,11997.15,11997.15,11997.15,0],["2019-05-03",11997.15,12655.22,11997.15,12149.01,1600],["2019-05-06",12604.6,12604.6,12149.01,12149.01,6800],["2019-05-07",12908.32,12908.32,12908.32,12908.32,1200],["2019-05-08",12149.01,12604.6,12149.01,12604.6,1100],["2019-05-09",12958.94,12958.94,12958.94,12958.94,1100],["2019-05-10",12655.22,12655.22,12452.73,12452.73,2200],["2019-05-13",12857.7,12857.7,12300.87,12402.11,9800],["2019-05-14",12958.94,13009.56,12908.32,13009.56,2700],["2019-05-15",12908.32,13060.18,12908.32,13009.56,8200],["2019-05-16",12655.22,12655.22,12402.11,12402.11,4100],["2019-05-17",12958.94,13617.01,12503.35,13617.01,13900],["2019-05-20",13566.39,13566.39,12655.22,13009.56,8400],["2019-05-21",12807.08,12807.08,12655.22,12655.22,6000],["2019-05-22",13009.56,13009.56,12705.84,12705.84,1500],["2019-05-23",12756.46,13617.01,12756.46,13617.01,12800],["2019-05-24",15085.02,15085.02,12807.08,12807.08,9600],["2019-05-27",14123.22,14123.22,12958.94,12958.94,2100],["2019-05-28",12908.32,12958.94,12908.32,12958.94,2900],["2019-05-29",12958.94,12958.94,12958.94,12958.94,300],["2019-05-30",13626.36,14182.53,11679.73,12958.94,6500],["2019-05-31",15294.89,15294.89,12792.09,12792.09,13800],["2019-06-03",13848.83,13848.83,12792.09,12792.09,10500],["2019-06-04",13515.12,13515.12,12792.09,12792.09,18500],["2019-06-05",13570.74,13570.74,13570.74,13570.74,2500],["2019-06-06",13737.59,13737.59,12903.32,12903.32,2000],["2019-06-07",13181.41,13181.41,13181.41,13181.41,300],["2019-06-10",14126.92,14126.92,14126.92,14126.92,2300],["2019-06-11",12514.0,14071.3,12514.0,14071.3,600],["2019-06-12",14015.68,14015.68,13014.56,13014.56,6200],["2019-06-13",13626.36,13626.36,13348.27,13348.27,1900],["2019-06-14",13348.27,13348.27,13181.41,13181.41,16400],["2019-06-17",14126.92,14126.92,13237.03,13237.03,8600],["2019-06-18",14126.92,14126.92,13626.36,13904.44,2700],["2019-06-19",13960.06,13960.06,13960.06,13960.06,0],["2019-06-20",14015.68,14015.68,14015.68,14015.68,1200],["2019-06-21",14015.68,14015.68,13904.44,13904.44,1300],["2019-06-24",13904.44,13904.44,13681.97,13681.97,1600],["2019-06-25",13737.59,13737.59,13737.59,13737.59,0],["2019-06-26",14015.68,14015.68,13181.41,13181.41,1000],["2019-06-27",13904.44,13904.44,12235.91,12235.91,507000],["2019-06-28",13848.83,13848.83,13848.83,13848.83,4100],["2019-07-01",13681.97,13681.97,13681.97,13681.97,4200],["2019-07-02",13681.97,13904.44,13681.97,13904.44,1800],["2019-07-03",13904.44,14126.92,13904.44,13904.44,14000],["2019-07-04",13904.44,13904.44,13904.44,13904.44,7200],["2019-07-05",13904.44,13904.44,13904.44,13904.44,1200],["2019-07-08",14405.0,14405.0,14405.0,14405.0,2600],["2019-07-09",14405.0,14405.0,14405.0,14405.0,0],["2019-07-10",12291.53,14238.15,12291.53,14182.53,1600],["2019-07-11",13904.44,13904.44,13904.44,13904.44,2200],["2019-07-12",13960.06,13960.06,13960.06,13960.06,4000],["2019-07-15",13960.06,13960.06,13960.06,13960.06,4000],["2019-07-16",11902.2,14238.15,11902.2,14238.15,2300],["2019-07-17",14126.92,14126.92,14126.92,14126.92,4500],["2019-07-18",13403.88,13403.88,12235.91,12958.94,518800],["2019-07-19",13848.83,13848.83,13848.83,13848.83,100],["2019-07-22",12291.53,14961.18,12291.53,14961.18,3400],["2019-07-23",13070.18,13793.21,12847.71,13793.21,2900],["2019-07-24",13459.5,13459.5,13459.5,13459.5,1800],["2019-07-25",13070.18,13070.18,13070.18,13070.18,300],["2019-07-26",13515.12,13515.12,13515.12,13515.12,100],["2019-07-29",13292.65,13292.65,12235.91,13292.65,464100],["2019-07-30",13070.18,13292.65,12792.09,12792.09,6900],["2019-07-31",13070.18,13237.03,13070.18,13125.8,3400],["2019-08-01",13125.8,13237.03,13125.8,13237.03,4400],["2019-08-02",13237.03,13237.03,13237.03,13237.03,100],["2019-08-05",13237.03,13237.03,13237.03,13237.03,2700],["2019-08-06",13237.03,13237.03,13237.03,13237.03,0],["2019-08-07",13181.41,13181.41,13181.41,13181.41,500],["2019-08-08",13181.41,13181.41,13181.41,13181.41,0],["2019-08-09",13125.8,13181.41,13070.18,13181.41,1100],["2019-08-12",13014.56,13070.18,12792.09,12903.32,15500],["2019-08-13",13014.56,13070.18,13014.56,13070.18,5500],["2019-08-14",13570.74,13570.74,13570.74,13570.74,2400],["2019-08-15",13793.21,13793.21,13793.21,13793.21,3500],["2019-08-16",13793.21,13793.21,13793.21,13793.21,0],["2019-08-19",13626.36,13848.83,13570.74,13848.83,4830],["2019-08-20",13737.59,13737.59,13737.59,13737.59,0],["2019-08-21",13626.36,13737.59,13626.36,13737.59,6100],["2019-08-22",13070.18,13737.59,13070.18,13737.59,600],["2019-08-23",13737.59,13793.21,13626.36,13737.59,9100],["2019-08-26",13681.97,13681.97,13681.97,13681.97,0],["2019-08-27",13681.97,13681.97,13681.97,13681.97,0],["2019-08-28",13681.97,13681.97,13681.97,13681.97,20000],["2019-08-29",13014.56,13014.56,13014.56,13014.56,1000],["2019-08-30",13014.56,13626.36,13014.56,13626.36,1700],["2019-09-03",13570.74,13570.74,13348.27,13348.27,2900],["2019-09-04",13403.88,13403.88,13403.88,13403.88,0],["2019-09-05",13403.88,13403.88,13403.88,13403.88,0],["2019-09-06",13515.12,13515.12,13348.27,13348.27,2700],["2019-09-09",13403.88,13403.88,13125.8,13125.8,1400],["2019-09-10",13570.74,13570.74,13125.8,13348.27,4200],["2019-09-11",13570.74,13570.74,13348.27,13348.27,3100],["2019-09-12",13348.27,13570.74,13348.27,13570.74,4200],["2019-09-13",13681.97,13681.97,13348.27,13570.74,4200],["2019-09-16",13348.27,13459.5,13348.27,13459.5,2100],["2019-09-17",13459.5,13515.12,13459.5,13515.12,3500],["2019-09-18",13515.12,13570.74,13348.27,13570.74,5200],["2019-09-19",13403.88,13403.88,13403.88,13403.88,2400],["2019-09-20",13403.88,13403.88,13348.27,13348.27,1000],["2019-09-23",13348.27,13348.27,13348.27,13348.27,200],["2019-09-24",13570.74,13570.74,13570.74,13570.74,1800],["2019-09-25",13570.74,13570.74,13570.74,13570.74,0],["2019-09-26",13515.12,13515.12,13515.12,13515.12,100],["2019-09-27",13515.12,13515.12,13515.12,13515.12,0],["2019-09-30",13515.12,13515.12,13515.12,13515.12,0],["2019-10-01",13515.12,13515.12,13515.12,13515.12,0],["2019-10-02",13348.27,13348.27,13348.27,13348.27,300],["2019-10-03",13237.03,13237.03,13237.03,13237.03,100],["2019-10-04",13237.03,13237.03,13237.03,13237.03,0],["2019-10-07",13181.41,13181.41,13181.41,13181.41,500],["2019-10-08",13181.41,13181.41,13181.41,13181.41,0],["2019-10-09",13181.41,13181.41,13181.41,13181.41,0],["2019-10-10",13181.41,13181.41,13181.41,13181.41,0],["2019-10-11",13681.97,13681.97,13681.97,13681.97,3200],["2019-10-14",13681.97,13681.97,13681.97,13681.97,0],["2019-10-15",13681.97,13681.97,13681.97,13681.97,0],["2019-10-16",12847.71,12847.71,12847.71,12847.71,500],["2019-10-17",13570.74,13570.74,13125.8,13348.27,1600],["2019-10-18",13348.27,13348.27,13348.27,13348.27,900],["2019-10-21",13348.27,13348.27,13348.27,13348.27,1000],["2019-10-22",13570.74,13626.36,13459.5,13626.36,5100],["2019-10-23",13626.36,13626.36,13626.36,13626.36,0],["2019-10-24",13125.8,13125.8,13125.8,13125.8,100],["2019-10-25",13570.74,13570.74,13348.27,13348.27,1600],["2019-10-28",13570.74,13570.74,13570.74,13570.74,0],["2019-10-29",13348.27,13348.27,13348.27,13348.27,1900],["2019-10-30",13515.12,13515.12,13348.27,13348.27,1700],["2019-10-31",13292.65,13292.65,13070.18,13070.18,1600],["2019-11-01",13070.18,13570.74,13070.18,13570.74,4500],["2019-11-04",13515.12,13515.12,13515.12,13515.12,1200],["2019-11-05",13515.12,13515.12,13515.12,13515.12,0],["2019-11-06",13515.12,13515.12,13515.12,13515.12,0],["2019-11-07",13348.27,13570.74,13348.27,13570.74,2000],["2019-11-08",13570.74,13793.21,13292.65,13793.21,8700],["2019-11-11",13737.59,13737.59,13737.59,13737.59,300],["2019-11-12",13737.59,13737.59,13737.59,13737.59,0],["2019-11-13",13848.83,13848.83,13848.83,13848.83,200],["2019-11-14",13848.83,13848.83,13848.83,13848.83,0],["2019-11-15",14349.39,14349.39,14349.39,14349.39,2000],["2019-11-18",13904.44,14182.53,13904.44,14182.53,8100],["2019-11-19",14071.3,14071.3,13904.44,13904.44,2400],["2019-11-20",13904.44,13904.44,13904.44,13904.44,5000],["2019-11-21",13904.44,13904.44,13904.44,13904.44,8000],["2019-11-22",14905.56,14905.56,13904.44,13904.44,3600],["2019-11-25",14905.56,14905.56,14905.56,14905.56,0],["2019-11-26",14460.62,14460.62,14460.62,14460.62,100],["2019-11-27",14460.62,14460.62,14460.62,14460.62,0],["2019-11-28",13960.06,14460.62,13960.06,14460.62,8400],["2019-11-29",14405.0,14405.0,14405.0,14405.0,2000],["2019-12-02",14405.0,15461.74,14405.0,15461.74,7600],["2019-12-03",15128.04,15128.04,15128.04,15128.04,0],["2019-12-04",13960.06,14238.15,13960.06,14126.92,1400],["2019-12-05",13960.06,13960.06,13960.06,13960.06,1200],["2019-12-06",13960.06,13960.06,13960.06,13960.06,200],["2019-12-09",16017.92,16017.92,16017.92,16017.92,100],["2019-12-10",16017.92,16017.92,16017.92,16017.92,0],["2019-12-11",16017.92,16017.92,16017.92,16017.92,0],["2019-12-12",16017.92,16017.92,16017.92,16017.92,0],["2019-12-13",16017.92,16017.92,16017.92,16017.92,0],["2019-12-16",13904.44,14460.62,13904.44,14182.53,10100],["2019-12-17",13904.44,13904.44,13904.44,13904.44,100],["2019-12-18",14627.48,14627.48,14627.48,14627.48,2100],["2019-12-19",14627.48,14627.48,14627.48,14627.48,3400],["2019-12-20",14627.48,14627.48,14627.48,14627.48,0],["2019-12-23",14627.48,14627.48,14627.48,14627.48,0],["2019-12-24",14627.48,14627.48,14627.48,14627.48,0],["2019-12-25",14627.48,14627.48,14627.48,14627.48,0],["2019-12-26",14627.48,14627.48,14627.48,14627.48,0],["2019-12-27",12792.09,13014.56,12792.09,13014.56,1100],["2019-12-30",14126.92,14126.92,14126.92,14126.92,100],["2019-12-31",14126.92,14126.92,14126.92,14126.92,100],["2020-01-02",14126.92,14126.92,14126.92,14126.92,0],["2020-01-03",14126.92,14126.92,14126.92,14126.92,0],["2020-01-06",14015.68,14015.68,14015.68,14015.68,200],["2020-01-07",13515.12,13515.12,13515.12,13515.12,100],["2020-01-08",13960.06,13960.06,13960.06,13960.06,1500],["2020-01-09",13960.06,13960.06,13960.06,13960.06,0],["2020-01-10",12958.94,12958.94,12235.91,12235.91,35400],["2020-01-13",13348.27,13348.27,13348.27,13348.27,3000],["2020-01-14",13348.27,13348.27,13348.27,13348.27,0],["2020-01-15",13348.27,13348.27,13348.27,13348.27,0],["2020-01-16",13348.27,13348.27,13348.27,13348.27,0],["2020-01-17",13348.27,13348.27,13348.27,13348.27,0],["2020-01-20",13348.27,13348.27,13348.27,13348.27,0],["2020-01-21",13348.27,13348.27,13348.27,13348.27,0],["2020-01-22",13348.27,13348.27,13348.27,13348.27,0],["2020-01-30",13348.27,13348.27,13292.65,13292.65,1000],["2020-01-31",13292.65,13292.65,13070.18,13070.18,600],["2020-02-03",13070.18,13070.18,12235.91,12291.53,7600],["2020-02-04",12792.09,12792.09,12792.09,12792.09,4900],["2020-02-05",12625.24,13348.27,12625.24,13348.27,6200],["2020-02-06",13848.83,13848.83,13848.83,13848.83,3200],["2020-02-07",13848.83,13848.83,13848.83,13848.83,0],["2020-02-10",13348.27,13348.27,13348.27,13348.27,3000],["2020-02-11",13348.27,13348.27,13348.27,13348.27,0],["2020-02-12",12847.71,12847.71,12792.09,12792.09,10000],["2020-02-13",13348.27,13348.27,13348.27,13348.27,4900],["2020-02-14",12847.71,12847.71,12847.71,12847.71,3000],["2020-02-17",12903.32,12903.32,12903.32,12903.32,300],["2020-02-18",13125.8,13125.8,13125.8,13125.8,400],["2020-02-19",12903.32,13237.03,12736.47,13237.03,4900],["2020-02-20",12847.71,12847.71,12847.71,12847.71,300],["2020-02-21",13181.41,13181.41,13181.41,13181.41,500],["2020-02-24",13125.8,13125.8,13125.8,13125.8,500],["2020-02-25",13070.18,13070.18,13070.18,13070.18,2500],["2020-02-26",13292.65,13292.65,13070.18,13070.18,4100],["2020-02-27",12847.71,12847.71,12792.09,12792.09,7500],["2020-02-28",12792.09,13014.56,12736.47,13014.56,11400],["2020-03-02",13014.56,13014.56,13014.56,13014.56,100],["2020-03-03",13014.56,13014.56,13014.56,13014.56,0],["2020-03-04",12958.94,12958.94,12625.24,12847.71,5700],["2020-03-05",13014.56,13014.56,13014.56,13014.56,2100],["2020-03-06",12514.0,12514.0,12514.0,12514.0,1000],["2020-03-09",12903.32,12903.32,12235.91,12235.91,3600],["2020-03-10",12625.24,12625.24,12625.24,12625.24,0],["2020-03-11",12625.24,12625.24,12013.44,12514.0,2000],["2020-03-12",11679.73,12514.0,11679.73,12291.53,8600],["2020-03-13",12736.47,12736.47,11123.56,12180.29,900],["2020-03-16",12458.38,12458.38,12458.38,12458.38,3500],["2020-03-17",11679.73,11679.73,11679.73,11679.73,1100],["2020-03-18",12458.38,12458.38,12458.38,12458.38,100],["2020-03-19",12458.38,12458.38,12458.38,12458.38,0],["2020-03-20",12458.38,12458.38,12458.38,12458.38,0],["2020-03-23",14293.77,14293.77,14293.77,14293.77,100],["2020-03-24",14293.77,14293.77,14293.77,14293.77,0],["2020-03-25",12180.29,12180.29,12180.29,12180.29,700],["2020-03-26",13848.83,13848.83,13848.83,13848.83,100],["2020-03-27",11790.97,12792.09,11790.97,11790.97,39800],["2020-03-30",13515.12,13515.12,10233.67,12569.62,2500],["2020-03-31",13181.41,13181.41,13181.41,13181.41,100],["2020-04-01",13181.41,13181.41,13181.41,13181.41,0],["2020-04-03",13181.41,13181.41,13181.41,13181.41,0],["2020-04-06",13181.41,13181.41,13181.41,13181.41,0],["2020-04-07",12903.32,13070.18,12792.09,12792.09,3300],["2020-04-08",13014.56,13014.56,11679.73,11679.73,6800],["2020-04-09",12458.38,12458.38,12458.38,12458.38,800],["2020-04-10",11735.35,12458.38,11457.26,12458.38,16200],["2020-04-13",12180.29,12180.29,12180.29,12180.29,300],["2020-04-14",12180.29,12180.29,12180.29,12180.29,0],["2020-04-15",12013.44,12013.44,11679.73,12013.44,2300],["2020-04-16",11957.82,11957.82,11957.82,11957.82,400],["2020-04-17",11902.2,11902.2,11902.2,11902.2,200],["2020-04-20",11735.35,12069.06,11735.35,12069.06,600],["2020-04-21",11735.35,11735.35,11457.26,11457.26,16800],["2020-04-22",11512.88,11512.88,11512.88,11512.88,5800],["2020-04-23",11512.88,11512.88,11512.88,11512.88,0],["2020-04-24",11512.88,11735.35,11512.88,11735.35,1600],["2020-04-27",11735.35,11735.35,11735.35,11735.35,700],["2020-04-28",13459.5,13459.5,11679.73,11679.73,300],["2020-04-29",11902.2,11902.2,11790.97,11790.97,500],["2020-05-04",11846.59,11846.59,11846.59,11846.59,0],["2020-05-05",11846.59,11846.59,11846.59,11846.59,0],["2020-05-06",12458.38,12458.38,11846.59,11846.59,1200],["2020-05-07",12347.15,12347.15,12347.15,12347.15,0],["2020-05-08",12347.15,12347.15,12347.15,12347.15,0],["2020-05-11",11512.88,11512.88,11512.88,11512.88,200],["2020-05-12",13014.56,13014.56,13014.56,13014.56,1500],["2020-05-13",13014.56,13014.56,13014.56,13014.56,0],["2020-05-14",12736.47,12736.47,12736.47,12736.47,100],["2020-05-15",12569.62,12625.24,12180.29,12180.29,7500],["2020-05-18",14015.68,14015.68,12792.09,12792.09,1200],["2020-05-19",12514.0,12625.24,12514.0,12625.24,2100],["2020-05-20",12569.62,12569.62,12569.62,12569.62,1200],["2020-05-21",13848.83,13848.83,12235.91,13237.03,2800],["2020-05-22",12235.91,12514.0,12235.91,12514.0,2900],["2020-05-25",13515.12,13515.12,13515.12,13515.12,2500],["2020-05-26",13515.12,13515.12,13515.12,13515.12,0],["2020-05-27",13181.41,13181.41,13181.41,13181.41,500],["2020-05-28",13014.56,13014.56,13014.56,13014.56,100],["2020-05-29",13014.56,13014.56,13014.56,13014.56,0],["2020-06-01",13459.5,13459.5,13459.5,13459.5,1000],["2020-06-02",13848.83,13848.83,13848.83,13848.83,1500],["2020-06-03",13848.83,13848.83,13848.83,13848.83,0],["2020-06-04",13848.83,13848.83,13848.83,13848.83,0],["2020-06-05",12792.09,12792.09,12792.09,12792.09,100],["2020-06-08",12792.09,12792.09,12792.09,12792.09,100],["2020-06-09",12792.09,12792.09,12792.09,12792.09,0],["2020-06-10",12792.09,12792.09,12792.09,12792.09,0],["2020-06-11",12792.09,12792.09,12792.09,12792.09,0],["2020-06-12",12792.09,13570.74,12792.09,13570.74,7000],["2020-06-15",13292.65,13292.65,13292.65,13292.65,5000],["2020-06-16",13292.65,13292.65,13292.65,13292.65,0],["2020-06-17",13292.65,13292.65,13292.65,13292.65,0],["2020-06-18",13292.65,13292.65,13292.65,13292.65,0],["2020-06-19",13292.65,13292.65,13292.65,13292.65,0],["2020-06-22",12569.62,12680.85,12569.62,12625.24,2300],["2020-06-23",12569.62,12569.62,12569.62,12569.62,0],["2020-06-24",12569.62,12569.62,12569.62,12569.62,0],["2020-06-25",12569.62,12569.62,12569.62,12569.62,0],["2020-06-26",12569.62,12569.62,12569.62,12569.62,0],["2020-06-29",12569.62,12569.62,12569.62,12569.62,0],["2020-06-30",12569.62,12569.62,12569.62,12569.62,0],["2020-07-01",13348.27,13348.27,12847.71,13348.27,8000],["2020-07-02",13348.27,13626.36,13348.27,13626.36,18800],["2020-07-03",13626.36,13626.36,13348.27,13348.27,4400],["2020-07-06",13403.88,14182.53,13403.88,13904.44,10800],["2020-07-07",14071.3,14071.3,13626.36,13904.44,10200],["2020-07-08",13904.44,14182.53,13904.44,13904.44,6300],["2020-07-09",13960.06,13960.06,13960.06,13960.06,2500],["2020-07-10",13960.06,13960.06,13157.05,13218.82,48300],["2020-07-13",13465.9,13465.9,13465.9,13465.9,500],["2020-07-14",13589.44,13589.44,13589.44,13589.44,5000],["2020-07-15",13342.36,13342.36,13280.59,13280.59,1200],["2020-07-16",13280.59,13280.59,13280.59,13280.59,300],["2020-07-17",13774.75,13774.75,13280.59,13280.59,2600],["2020-07-20",13280.59,13280.59,13280.59,13280.59,7600],["2020-07-21",13157.05,13157.05,13157.05,13157.05,100],["2020-07-22",14268.91,14268.91,13157.05,13280.59,2300],["2020-07-23",13280.59,13404.13,13280.59,13280.59,45200],["2020-07-24",13280.59,13342.36,13280.59,13280.59,35100],["2020-07-27",12971.74,12971.74,12539.35,12971.74,30300],["2020-07-28",12601.12,13280.59,12601.12,12662.89,38600],["2020-07-29",12848.2,13218.82,12848.2,13218.82,600],["2020-07-30",12909.97,12909.97,12909.97,12909.97,0],["2020-07-31",12971.74,12971.74,12662.89,12662.89,10200],["2020-08-03",13218.82,13465.9,12786.43,12848.2,11000],["2020-08-04",12909.97,13404.13,12909.97,13404.13,1500],["2020-08-05",12971.74,12971.74,12971.74,12971.74,1700],["2020-08-06",13033.51,13033.51,12909.97,12909.97,3200],["2020-08-07",12909.97,12971.74,12909.97,12971.74,1900],["2020-08-10",13095.28,13157.05,13095.28,13157.05,700],["2020-08-11",12909.97,13342.36,12909.97,13342.36,400],["2020-08-12",12909.97,12909.97,12909.97,12909.97,500],["2020-08-13",12971.74,12971.74,12971.74,12971.74,1000],["2020-08-14",12971.74,12971.74,12971.74,12971.74,0],["2020-08-17",13404.13,13404.13,13404.13,13404.13,1800],["2020-08-18",12909.97,13280.59,12909.97,13280.59,5700],["2020-08-19",13218.82,13218.82,13218.82,13218.82,0],["2020-08-20",13033.51,13033.51,13033.51,13033.51,2500],["2020-08-21",13095.28,13095.28,13033.51,13033.51,11800],["2020-08-24",13095.28,13157.05,13095.28,13157.05,5200],["2020-08-25",13095.28,13095.28,13095.28,13095.28,0],["2020-08-26",13465.9,13651.21,13218.82,13651.21,106400],["2020-08-27",13342.36,13589.44,13342.36,13589.44,2700],["2020-08-28",14145.37,14145.37,13527.67,13589.44,1800],["2020-08-31",13589.44,13589.44,13589.44,13589.44,0],["2020-09-01",13589.44,13589.44,13589.44,13589.44,3000],["2020-09-03",13589.44,13712.98,13589.44,13712.98,18900],["2020-09-04",13589.44,13589.44,13589.44,13589.44,0],["2020-09-07",13589.44,13589.44,13589.44,13589.44,1000],["2020-09-08",13342.36,13342.36,13342.36,13342.36,100],["2020-09-09",13342.36,13404.13,13342.36,13404.13,6200],["2020-09-10",13404.13,13404.13,13404.13,13404.13,6200],["2020-09-11",13960.06,13960.06,13960.06,13960.06,100],["2020-09-14",13960.06,13960.06,13960.06,13960.06,0],["2020-09-15",13589.44,13589.44,13589.44,13589.44,200],["2020-09-16",13589.44,13589.44,13589.44,13589.44,200],["2020-09-17",13465.9,13465.9,13342.36,13342.36,9000],["2020-09-18",13404.13,13404.13,13404.13,13404.13,0],["2020-09-21",13898.29,13898.29,13898.29,13898.29,1500],["2020-09-22",13589.44,13589.44,13589.44,13589.44,1900],["2020-09-23",13960.06,13960.06,13960.06,13960.06,500],["2020-09-24",13960.06,13960.06,13960.06,13960.06,0],["2020-09-25",13404.13,13589.44,13404.13,13589.44,1500],["2020-09-28",13898.29,13898.29,13898.29,13898.29,1000],["2020-09-29",13898.29,13898.29,13898.29,13898.29,0],["2020-09-30",13898.29,13898.29,13898.29,13898.29,0],["2020-10-01",13774.75,13774.75,13774.75,13774.75,1000],["2020-10-02",13774.75,13774.75,13774.75,13774.75,0],["2020-10-05",13774.75,13774.75,13774.75,13774.75,0],["2020-10-06",13774.75,13774.75,13774.75,13774.75,0],["2020-10-07",13774.75,13774.75,13774.75,13774.75,0],["2020-10-08",13774.75,13774.75,13774.75,13774.75,0],["2020-10-09",13589.44,13589.44,13589.44,13589.44,4400],["2020-10-12",13527.67,13527.67,13342.36,13342.36,4200],["2020-10-13",13404.13,13404.13,13404.13,13404.13,100],["2020-10-14",13404.13,13404.13,13404.13,13404.13,100],["2020-10-15",13404.13,13404.13,13404.13,13404.13,0],["2020-10-16",13404.13,13404.13,13404.13,13404.13,100],["2020-10-19",13404.13,13404.13,13404.13,13404.13,0],["2020-10-20",13404.13,13404.13,13404.13,13404.13,0],["2020-10-21",13465.9,13465.9,13465.9,13465.9,1000],["2020-10-22",13465.9,13465.9,13465.9,13465.9,0],["2020-10-23",13280.59,13280.59,13218.82,13218.82,200],["2020-10-26",13218.82,13280.59,13218.82,13280.59,9600],["2020-10-27",13218.82,13218.82,13218.82,13218.82,200],["2020-10-28",13218.82,13218.82,13218.82,13218.82,0],["2020-10-29",13157.05,13157.05,13157.05,13157.05,400],["2020-10-30",13157.05,13157.05,13157.05,13157.05,600],["2020-11-02",13157.05,13157.05,13157.05,13157.05,0],["2020-11-03",13095.28,13095.28,13095.28,13095.28,100],["2020-11-04",13095.28,13095.28,13095.28,13095.28,0],["2020-11-05",13095.28,13095.28,13033.51,13033.51,500],["2020-11-06",13033.51,13033.51,13033.51,13033.51,8500],["2020-11-09",13033.51,13033.51,13033.51,13033.51,700],["2020-11-10",13033.51,13033.51,12971.74,12971.74,900],["2020-11-11",13033.51,13033.51,13033.51,13033.51,100],["2020-11-12",13033.51,13033.51,13033.51,13033.51,0],["2020-11-13",13033.51,13033.51,13033.51,13033.51,10100],["2020-11-16",13033.51,13033.51,13033.51,13033.51,9700],["2020-11-17",13033.51,13589.44,13033.51,13589.44,300],["2020-11-18",13404.13,13404.13,13404.13,13404.13,0],["2020-11-19",13404.13,13404.13,13404.13,13404.13,0],["2020-11-20",13404.13,13404.13,13404.13,13404.13,0],["2020-11-23",13404.13,13404.13,13404.13,13404.13,0],["2020-11-24",13404.13,13404.13,13404.13,13404.13,0],["2020-11-25",13095.28,13095.28,13095.28,13095.28,400],["2020-11-26",13033.51,13033.51,12971.74,12971.74,1100],["2020-11-27",13033.51,13033.51,13033.51,13033.51,1100],["2020-11-30",13033.51,13033.51,13033.51,13033.51,0],["2020-12-01",13589.44,13589.44,13589.44,13589.44,14300],["2020-12-02",13589.44,13589.44,13589.44,13589.44,0],["2020-12-03",13589.44,13589.44,13589.44,13589.44,1000],["2020-12-04",12724.66,12724.66,12724.66,12724.66,100],["2020-12-07",12909.97,12909.97,12909.97,12909.97,1000],["2020-12-08",12909.97,13527.67,12909.97,13527.67,1600],["2020-12-09",13095.28,13095.28,13095.28,13095.28,0],["2020-12-10",13095.28,13095.28,13095.28,13095.28,0],["2020-12-11",12971.74,12971.74,12909.97,12909.97,1000],["2020-12-14",12971.74,13280.59,12971.74,13280.59,2000],["2020-12-15",13033.51,13095.28,13033.51,13095.28,200],["2020-12-16",12971.74,13280.59,12971.74,13095.28,20000],["2020-12-17",12971.74,13033.51,12971.74,12971.74,6200],["2020-12-18",12971.74,13033.51,12971.74,13033.51,10900],["2020-12-21",13033.51,13033.51,12971.74,12971.74,11600],["2020-12-22",12971.74,13033.51,12971.74,13033.51,8300],["2020-12-23",13033.51,13033.51,13033.51,13033.51,1200],["2020-12-24",13033.51,13836.52,13033.51,13836.52,900],["2020-12-25",13589.44,13589.44,13589.44,13589.44,500],["2020-12-28",13589.44,13589.44,13589.44,13589.44,0],["2020-12-29",13589.44,13589.44,13589.44,13589.44,1000],["2020-12-30",13033.51,13157.05,13033.51,13157.05,1400],["2020-12-31",13527.67,13527.67,13527.67,13527.67,900],["2021-01-04",13465.9,13465.9,13465.9,13465.9,1100],["2021-01-05",13527.67,13527.67,13527.67,13527.67,500],["2021-01-06",13404.13,13404.13,13404.13,13404.13,100],["2021-01-07",13280.59,13280.59,13280.59,13280.59,3600],["2021-01-08",13280.59,13280.59,13218.82,13218.82,10500],["2021-01-11",12971.74,12971.74,12971.74,12971.74,1000],["2021-01-12",13280.59,13898.29,13280.59,13898.29,7000],["2021-01-13",13404.13,13712.98,13404.13,13651.21,26800],["2021-01-14",13589.44,14824.84,13589.44,14515.99,3200],["2021-01-15",14515.99,14515.99,14515.99,14515.99,100],["2021-01-18",14207.14,14207.14,14207.14,14207.14,900],["2021-01-19",13033.51,13033.51,12971.74,12971.74,5000],["2021-01-20",14145.37,14145.37,14145.37,14145.37,200],["2021-01-21",13836.52,13836.52,13836.52,13836.52,6000],["2021-01-22",13836.52,13898.29,13589.44,13589.44,7300],["2021-01-25",13898.29,13898.29,13898.29,13898.29,100],["2021-01-26",13898.29,13898.29,13898.29,13898.29,1000],["2021-01-27",13280.59,13280.59,13280.59,13280.59,2000],["2021-01-28",12971.74,13527.67,12354.04,13527.67,5800],["2021-01-29",12662.89,13280.59,12662.89,13280.59,1200],["2021-02-01",12909.97,12971.74,12909.97,12971.74,2500],["2021-02-02",13157.05,13280.59,13157.05,13280.59,600],["2021-02-03",13342.36,14207.14,13280.59,14207.14,6400],["2021-02-04",13033.51,14207.14,13033.51,14207.14,4000],["2021-02-05",13589.44,14207.14,13589.44,13589.44,24800],["2021-02-08",13589.44,14145.37,13404.13,14145.37,9000],["2021-02-09",14145.37,14145.37,14145.37,14145.37,1000],["2021-02-17",14145.37,14145.37,14145.37,14145.37,0],["2021-02-18",14145.37,14207.14,13960.06,14207.14,2300],["2021-02-19",14021.83,14021.83,13651.21,13651.21,1000],["2021-02-22",14207.14,14207.14,14207.14,14207.14,200],["2021-02-23",14392.45,14886.61,14392.45,14763.07,2600],["2021-02-24",14701.3,14701.3,14515.99,14515.99,1000],["2021-02-25",14392.45,14763.07,14392.45,14763.07,1600],["2021-02-26",14577.76,14577.76,14268.91,14454.22,400],["2021-03-01",14577.76,14948.38,14577.76,14948.38,1400],["2021-03-02",14824.84,15133.7,14824.84,14824.84,2700],["2021-03-03",14824.84,15195.47,14763.07,15195.47,400],["2021-03-04",15319.01,15319.01,15195.47,15195.47,500],["2021-03-05",14824.84,14886.61,14824.84,14824.84,900],["2021-03-08",15133.7,15133.7,14639.53,14824.84,4400],["2021-03-09",14824.84,14948.38,14701.3,14701.3,5200],["2021-03-10",14763.07,14886.61,14763.07,14886.61,300],["2021-03-11",14701.3,15010.16,14701.3,15010.16,3200],["2021-03-12",15566.09,15566.09,15010.16,15380.78,14700],["2021-03-15",15380.78,15442.55,15133.7,15133.7,2100],["2021-03-16",15442.55,15442.55,15442.55,15442.55,5000],["2021-03-17",16183.79,16183.79,15998.48,15998.48,700],["2021-03-18",15689.63,15689.63,15442.55,15504.32,2800],["2021-03-19",15751.4,15874.94,15751.4,15813.17,4300],["2021-03-22",15751.4,15751.4,15133.7,15257.24,2900],["2021-03-23",15751.4,15751.4,15751.4,15751.4,300],["2021-03-24",15257.24,15257.24,15257.24,15257.24,1500],["2021-03-25",15319.01,15319.01,15133.7,15133.7,7500],["2021-03-26",15442.55,15566.09,15195.47,15195.47,4500],["2021-03-29",15689.63,16060.25,15689.63,16060.25,4800],["2021-03-30",15813.17,15936.71,15751.4,15874.94,3500],["2021-03-31",15442.55,15813.17,15442.55,15442.55,4100],["2021-04-01",15442.55,15442.55,15442.55,15442.55,500],["2021-04-02",15442.55,15442.55,15133.7,15133.7,2000],["2021-04-05",15071.93,15627.86,15071.93,15566.09,7100],["2021-04-06",15627.86,15751.4,15257.24,15257.24,1100],["2021-04-07",15195.47,15195.47,15133.7,15133.7,3900],["2021-04-08",15195.47,15627.86,15195.47,15627.86,8700],["2021-04-09",15319.01,15319.01,15195.47,15195.47,14200],["2021-04-12",15566.09,15566.09,15566.09,15566.09,200],["2021-04-13",15504.32,15566.09,15195.47,15195.47,14000],["2021-04-14",15257.24,15257.24,15257.24,15257.24,0],["2021-04-15",15010.16,15010.16,14639.53,14639.53,18400],["2021-04-16",14824.84,14824.84,14763.07,14763.07,7500],["2021-04-19",14948.38,15751.4,14948.38,15751.4,6300],["2021-04-20",15627.86,15627.86,15627.86,15627.86,0],["2021-04-22",15627.86,15627.86,15627.86,15627.86,0],["2021-04-23",15257.24,15627.86,15257.24,15566.09,10600],["2021-04-26",14948.38,15010.16,14948.38,15010.16,2300],["2021-04-27",15504.32,15504.32,15442.55,15442.55,1600],["2021-04-28",15380.78,15380.78,15380.78,15380.78,300],["2021-04-29",15380.78,15380.78,15380.78,15380.78,1000],["2021-05-04",15133.7,15133.7,15133.7,15133.7,1000],["2021-05-05",15566.09,15627.86,15195.47,15195.47,1700],["2021-05-06",15442.55,15627.86,15442.55,15442.55,7800],["2021-05-07",15442.55,15442.55,15442.55,15442.55,200],["2021-05-10",15442.55,15442.55,15442.55,15442.55,200],["2021-05-11",15442.55,15689.63,15442.55,15689.63,4300],["2021-05-12",15442.55,15442.55,15442.55,15442.55,5200],["2021-05-13",15442.55,15442.55,15442.55,15442.55,2500],["2021-05-14",15627.86,15627.86,15627.86,15627.86,7600],["2021-05-17",15442.55,15504.32,15442.55,15504.32,800],["2021-05-18",15010.16,15442.55,14515.99,15442.55,26100],["2021-05-19",14824.84,14824.84,14639.53,14763.07,40400],["2021-05-20",14824.84,15380.78,14824.84,15380.78,300],["2021-05-21",15936.71,15936.71,15936.71,15936.71,100],["2021-05-24",15936.71,15936.71,15936.71,15936.71,0],["2021-05-25",14824.84,15133.7,14824.84,15133.7,1300],["2021-05-26",15689.63,15689.63,14701.3,14701.3,200],["2021-05-27",15751.4,15751.4,15751.4,15751.4,100],["2021-05-28",15380.78,15380.78,15380.78,15380.78,2000],["2021-05-31",15319.01,15319.01,15319.01,15319.01,300],["2021-06-01",15195.47,15195.47,15195.47,15195.47,2200],["2021-06-02",15010.16,15195.47,14824.84,15010.16,20100],["2021-06-03",15133.7,15133.7,15133.7,15133.7,500],["2021-06-04",14886.61,14886.61,14763.07,14763.07,8900],["2021-06-07",14763.07,14824.84,14763.07,14824.84,19700],["2021-06-08",15380.78,15380.78,15380.78,15380.78,300],["2021-06-09",15936.71,15936.71,15936.71,15936.71,100],["2021-06-10",15998.48,15998.48,15998.48,15998.48,100],["2021-06-11",14207.14,15319.01,13960.06,15319.01,5600],["2021-06-14",14392.45,14392.45,14392.45,14392.45,5000],["2021-06-15",15133.7,15133.7,15133.7,15133.7,300],["2021-06-16",15133.7,15133.7,15133.7,15133.7,0],["2021-06-17",15133.7,15133.7,15133.7,15133.7,1500],["2021-06-18",15071.93,15133.7,15071.93,15133.7,1500],["2021-06-21",14824.84,15504.32,14515.99,15257.24,3104300],["2021-06-22",15751.4,16369.1,15751.4,15936.71,4600],["2021-06-23",15133.7,15874.94,15133.7,15874.94,300],["2021-06-24",15133.7,15874.94,15133.7,15874.94,600],["2021-06-25",15751.4,15751.4,14886.61,14886.61,4500],["2021-06-28",15936.71,16245.56,15627.86,15998.48,66500],["2021-06-29",16122.02,17913.35,16122.02,16677.95,51100],["2021-06-30",17604.5,18531.06,16677.95,17851.58,47600],["2021-07-01",17728.04,17913.35,17295.65,17419.19,20300],["2021-07-02",17542.73,17542.73,17233.88,17295.65,25700],["2021-07-05",17110.34,17295.65,16925.03,16986.8,7500],["2021-07-06",17048.57,17233.88,16925.03,17048.57,9500],["2021-07-07",16801.49,17110.34,16369.1,16677.95,5300],["2021-07-08",16739.72,16739.72,16554.41,16616.18,4400],["2021-07-09",16616.18,16616.18,16369.1,16369.1,8000],["2021-07-12",16060.25,16060.25,15751.4,16060.25,13100],["2021-07-13",15998.48,16122.02,15627.86,16122.02,11700],["2021-07-14",16332.46,16332.46,15788.04,16060.25,4100],["2021-07-15",15651.94,15651.94,14971.42,15651.94,11900],["2021-07-16",15447.78,15992.2,15447.78,15447.78,4100],["2021-07-19",15107.52,15311.68,15039.47,15039.47,8300],["2021-07-20",15039.47,15311.68,14971.42,15107.52,10100],["2021-07-21",15107.52,15379.73,15107.52,15243.63,17200],["2021-07-22",15311.68,15379.73,15175.57,15379.73,3500],["2021-07-23",15311.68,15311.68,15107.52,15311.68,7500],["2021-07-26",15107.52,15107.52,15039.47,15039.47,6100],["2021-07-27",15243.63,15379.73,15243.63,15379.73,2800],["2021-07-28",15311.68,15447.78,15311.68,15379.73,2900],["2021-07-29",15379.73,15447.78,15379.73,15447.78,3400],["2021-07-30",15515.83,15515.83,15379.73,15515.83,10300],["2021-08-02",15515.83,15651.94,15379.73,15651.94,1900],["2021-08-03",15515.83,15583.88,15379.73,15379.73,7000],["2021-08-04",15379.73,15379.73,15379.73,15379.73,7400],["2021-08-05",15379.73,15379.73,15311.68,15311.68,9800],["2021-08-06",15447.78,15515.83,15243.63,15311.68,4500],["2021-08-09",15311.68,15447.78,15311.68,15447.78,7700],["2021-08-10",15379.73,15924.14,15311.68,15651.94,11000],["2021-08-11",15583.88,16196.35,15583.88,16128.3,21200],["2021-08-12",16944.92,16944.92,15856.09,16264.4,14400],["2021-08-13",16196.35,16536.61,16128.3,16196.35,9900],["2021-08-16",16196.35,18305.96,16196.35,16332.46,4600],["2021-08-17",16332.46,16332.46,16264.4,16332.46,28000],["2021-08-18",16468.56,16468.56,16468.56,16468.56,300],["2021-08-19",16332.46,16468.56,16332.46,16468.56,4700],["2021-08-20",16468.56,16808.82,16468.56,16672.72,11100],["2021-08-23",16536.61,16672.72,16468.56,16468.56,9800],["2021-08-24",16332.46,16536.61,16332.46,16400.51,1000],["2021-08-25",16400.51,16468.56,16196.35,16400.51,8300],["2021-08-26",16264.4,16264.4,16196.35,16196.35,1300],["2021-08-27",16332.46,16332.46,16332.46,16332.46,100],["2021-08-30",16332.46,17012.97,16332.46,17012.97,9900],["2021-08-31",17012.97,17353.23,16740.77,17353.23,12000],["2021-09-01",17965.7,17965.7,17012.97,17353.23,1800],["2021-09-06",17353.23,17693.49,17081.03,17421.29,15800],["2021-09-07",17557.39,17693.49,17489.34,17489.34,8000],["2021-09-08",17693.49,17761.55,17353.23,17353.23,11000],["2021-09-09",17625.44,17625.44,17557.39,17625.44,1700],["2021-09-10",17557.39,17557.39,17489.34,17557.39,1700],["2021-09-13",17557.39,17557.39,17353.23,17353.23,9400],["2021-09-14",17421.29,17421.29,17353.23,17353.23,3900],["2021-09-15",17625.44,17625.44,17625.44,17625.44,500],["2021-09-16",17625.44,17693.49,17489.34,17489.34,14300],["2021-09-17",17625.44,17625.44,17625.44,17625.44,10800],["2021-09-20",17625.44,17693.49,17625.44,17693.49,13000],["2021-09-21",17557.39,17625.44,17489.34,17489.34,9400],["2021-09-22",17557.39,17625.44,17489.34,17625.44,3400],["2021-09-23",17625.44,17829.6,17625.44,17829.6,11500],["2021-09-24",17761.55,18578.17,17761.55,17829.6,6500],["2021-09-27",17829.6,17897.65,17761.55,17761.55,29600],["2021-09-28",17829.6,18714.27,17829.6,18714.27,69700],["2021-09-29",18442.06,19054.53,18442.06,18918.43,23600],["2021-09-30",18782.32,18782.32,18782.32,18782.32,100],["2021-10-01",19326.74,19326.74,18374.01,18374.01,4000],["2021-10-04",18850.38,18850.38,18850.38,18850.38,0],["2021-10-05",17693.49,17693.49,17489.34,17489.34,18700],["2021-10-06",18646.22,18646.22,17421.29,17421.29,32200],["2021-10-07",17557.39,17625.44,17489.34,17625.44,58900],["2021-10-08",17625.44,17761.55,17557.39,17557.39,31300],["2021-10-11",17625.44,18237.91,17625.44,17693.49,10300],["2021-10-12",18305.96,18305.96,17693.49,17693.49,2600],["2021-10-13",17693.49,17761.55,17693.49,17693.49,4900],["2021-10-14",17693.49,17965.7,17693.49,17965.7,7000],["2021-10-15",17761.55,17829.6,17693.49,17829.6,5700],["2021-10-18",17761.55,17761.55,17693.49,17693.49,10600],["2021-10-19",17761.55,17829.6,17693.49,17761.55,6900],["2021-10-20",17693.49,17693.49,17693.49,17693.49,7000],["2021-10-21",17897.65,17897.65,17761.55,17761.55,1200],["2021-10-22",17761.55,18374.01,17761.55,18374.01,7800],["2021-10-25",17897.65,19667.0,17897.65,19667.0,153800],["2021-10-26",18578.17,22184.92,18578.17,22184.92,63000],["2021-10-27",24022.32,24294.53,23818.16,24294.53,85100],["2021-10-28",27901.28,27901.28,26540.24,27901.28,80200],["2021-10-29",31916.34,31916.34,30623.35,31916.34,343500],["2021-11-01",31916.34,33005.17,31167.77,31235.82,94000],["2021-11-02",27901.28,30623.35,27629.07,29806.73,96300],["2021-11-03",27901.28,28581.8,27288.81,27697.12,56800],["2021-11-04",26540.24,27901.28,24566.74,25655.57,49500],["2021-11-05",24498.68,28581.8,24498.68,28581.8,37800],["2021-11-08",29602.58,30555.3,27220.76,29942.84,35000],["2021-11-09",30623.35,30623.35,27901.28,28241.54,36600],["2021-11-10",28445.69,28990.11,27288.81,27424.92,13600],["2021-11-11",28922.06,28922.06,26540.24,27356.86,30000],["2021-11-12",22865.44,26744.4,22865.44,25111.15,23500],["2021-11-15",24498.68,24498.68,22457.13,23818.16,76000],["2021-11-16",23818.16,24975.05,22321.02,22525.18,43300],["2021-11-17",23409.85,23477.91,21708.56,22457.13,38200],["2021-11-18",22457.13,22457.13,21640.5,21776.61,39200],["2021-11-19",21572.45,22252.97,21096.09,21776.61,25700],["2021-11-22",21504.4,22321.02,21436.35,21980.76,17200],["2021-11-23",21096.09,21436.35,20483.62,20755.83,27900],["2021-11-24",21028.04,23273.75,20891.93,22389.07,12900],["2021-11-25",22184.92,23750.11,21504.4,23137.65,21700],["2021-11-26",22457.13,22457.13,21776.61,21776.61,7600],["2021-11-29",21708.56,22457.13,20959.99,21776.61,11200],["2021-11-30",22116.87,22116.87,21232.19,21436.35,21800],["2021-12-01",21096.09,21776.61,21096.09,21436.35,11200],["2021-12-02",21232.19,21776.61,21096.09,21368.3,8400],["2021-12-03",21164.14,21164.14,20075.31,20619.73,17400],["2021-12-06",20075.31,20755.83,19598.95,19598.95,72800],["2021-12-07",18714.27,21028.04,18714.27,20075.31,6800],["2021-12-08",19939.21,20075.31,18986.48,19054.53,26500],["2021-12-09",19394.79,19530.9,19054.53,19190.64,29200],["2021-12-10",19122.58,19735.05,19054.53,19735.05,18700],["2021-12-13",20279.47,21096.09,19871.15,20619.73,23470],["2021-12-14",20483.62,20483.62,19735.05,19735.05,6200],["2021-12-15",20211.41,20415.57,19871.15,19939.21,22800],["2021-12-16",19735.05,20007.26,19667.0,19735.05,31100],["2021-12-17",19667.0,20075.31,19667.0,19803.1,27200],["2021-12-20",20755.83,20755.83,19803.1,19803.1,138635],["2021-12-21",20347.52,20347.52,19803.1,19939.21,12800],["2021-12-22",19803.1,19871.15,19258.69,19735.05,16800],["2021-12-23",19462.84,19667.0,19394.79,19598.95,45942],["2021-12-24",19122.58,19394.79,17149.08,19190.64,26673],["2021-12-27",18782.32,19667.0,18782.32,19598.95,7000],["2021-12-28",19735.05,19735.05,19190.64,19735.05,9900],["2021-12-29",19735.05,19735.05,19190.64,19462.84,12100],["2021-12-30",19258.69,19394.79,19258.69,19326.74,14900],["2021-12-31",19394.79,19462.84,19326.74,19394.79,10800],["2022-01-04",20211.41,20211.41,19122.58,19258.69,7800],["2022-01-05",19258.69,20143.36,19258.69,19735.05,35000],["2022-01-06",19735.05,20211.41,19735.05,19871.15,17400],["2022-01-07",20007.26,20075.31,19939.21,20007.26,19800],["2022-01-10",20007.26,20007.26,19598.95,19735.05,18200],["2022-01-11",19735.05,19735.05,19326.74,19667.0,2600],["2022-01-12",19871.15,20347.52,19190.64,19598.95,23200],["2022-01-13",19735.05,19735.05,19122.58,19122.58,3400],["2022-01-14",19598.95,19598.95,19326.74,19326.74,4200],["2022-01-17",19326.74,19394.79,18918.43,18918.43,18300],["2022-01-18",19122.58,19190.64,18850.38,18918.43,39800],["2022-01-19",19054.53,19054.53,18782.32,18986.48,9900],["2022-01-20",18850.38,19054.53,18850.38,19054.53,2700],["2022-01-21",18986.48,19598.95,18918.43,18986.48,4200],["2022-01-24",18850.38,19054.53,18850.38,18850.38,160425],["2022-01-25",17421.29,18918.43,17421.29,18442.06,68549],["2022-01-26",18442.06,19190.64,18442.06,18714.27,3600],["2022-01-27",18374.01,18442.06,18374.01,18374.01,5700],["2022-01-28",18374.01,19054.53,18374.01,19054.53,2500],["2022-02-07",18714.27,19054.53,18714.27,19054.53,4200],["2022-02-08",19054.53,19122.58,19054.53,19122.58,4300],["2022-02-09",19190.64,19258.69,19190.64,19258.69,2800],["2022-02-10",19258.69,19394.79,19122.58,19122.58,6900],["2022-02-11",19122.58,19122.58,19054.53,19054.53,8600],["2022-02-14",18986.48,19122.58,18986.48,19054.53,13400],["2022-02-15",19054.53,19190.64,19054.53,19190.64,200],["2022-02-16",19258.69,19462.84,18918.43,18918.43,18000],["2022-02-17",19394.79,19394.79,19054.53,19054.53,2800],["2022-02-18",19735.05,19735.05,19530.9,19598.95,1200],["2022-02-21",19462.84,19462.84,19258.69,19258.69,1500],["2022-02-22",19122.58,19122.58,18850.38,19122.58,6900],["2022-02-23",19054.53,19122.58,18986.48,19122.58,5800],["2022-02-24",18986.48,18986.48,18782.32,18850.38,15900],["2022-02-25",18850.38,18986.48,18850.38,18918.43,900],["2022-02-28",19054.53,19054.53,18986.48,19054.53,500],["2022-03-01",19054.53,19054.53,18850.38,18850.38,1600],["2022-03-02",18850.38,18850.38,18714.27,18714.27,4000],["2022-03-03",19054.53,19394.79,18850.38,19394.79,19500],["2022-03-04",20143.36,20211.41,19190.64,19667.0,3600],["2022-03-07",19667.0,19871.15,19258.69,19803.1,35100],["2022-03-08",19667.0,21096.09,19667.0,20415.57,27300],["2022-03-09",21096.09,21368.3,20143.36,21300.24,6300],["2022-03-10",21436.35,23137.65,21436.35,22184.92,11000],["2022-03-11",22048.82,22252.97,21232.19,21368.3,20200],["2022-03-14",21368.3,21640.5,20959.99,21368.3,15000],["2022-03-15",21368.3,21368.3,20891.93,21096.09,9000],["2022-03-16",20959.99,21028.04,20823.88,20823.88,4200],["2022-03-17",21096.09,21096.09,20551.67,20551.67,6000],["2022-03-18",21096.09,21096.09,20959.99,21096.09,5700],["2022-03-21",21096.09,21232.19,20823.88,21232.19,6300],["2022-03-22",22729.33,22729.33,21096.09,21096.09,3300],["2022-03-23",21164.14,21300.24,21096.09,21164.14,6900],["2022-03-24",21096.09,21368.3,21096.09,21368.3,11700],["2022-03-25",21776.61,21776.61,21096.09,21368.3,12000],["2022-03-28",21232.19,21232.19,20619.73,20619.73,7000],["2022-03-29",21096.09,21504.4,21096.09,21504.4,4400],["2022-03-30",21096.09,21640.5,20891.93,21096.09,1500],["2022-03-31",21368.3,21368.3,21232.19,21300.24,4300],["2022-04-01",22321.02,22321.02,22321.02,22321.02,100],["2022-04-04",22321.02,22321.02,21096.09,21096.09,7800],["2022-04-05",21096.09,21096.09,21096.09,21096.09,1000],["2022-04-06",21096.09,21096.09,20891.93,20891.93,4700],["2022-04-07",20891.93,20891.93,20755.83,20755.83,2700],["2022-04-08",20823.88,20823.88,20823.88,20823.88,600],["2022-04-12",20823.88,20891.93,20415.57,20619.73,4000],["2022-04-13",20619.73,20619.73,20483.62,20551.67,6200],["2022-04-14",20415.57,21436.35,20415.57,20619.73,13500],["2022-04-15",20619.73,20755.83,19871.15,19871.15,400],["2022-04-18",20415.57,20415.57,19735.05,19803.1,6000],["2022-04-19",19939.21,20347.52,19939.21,20143.36,4100],["2022-04-20",20347.52,20347.52,19667.0,19667.0,2700],["2022-04-21",19939.21,20143.36,19939.21,20143.36,2000],["2022-04-22",20143.36,20143.36,19735.05,19735.05,4900],["2022-04-25",20007.26,20007.26,19394.79,19394.79,582400],["2022-04-26",19122.58,19530.9,19054.53,19530.9,8000],["2022-04-27",21028.04,21028.04,20415.57,20415.57,420600],["2022-04-28",20415.57,20415.57,19122.58,19462.84,1000],["2022-04-29",20415.57,20415.57,19462.84,20211.41,9000],["2022-05-04",20075.31,20075.31,20075.31,20075.31,68700],["2022-05-05",20075.31,20075.31,19598.95,19598.95,4800],["2022-05-06",19598.95,19598.95,19394.79,19462.84,5740],["2022-05-09",19735.05,19735.05,18714.27,18714.27,11300],["2022-05-10",18986.48,19190.64,18986.48,19190.64,9100],["2022-05-11",19394.79,19394.79,19122.58,19122.58,600],["2022-05-12",19122.58,19190.64,18442.06,19122.58,8200],["2022-05-13",19054.53,19122.58,18510.12,18918.43,4300],["2022-05-16",19326.74,19394.79,19326.74,19394.79,400],["2022-05-17",19258.69,19394.79,19122.58,19394.79,3810],["2022-05-18",19394.79,19394.79,19394.79,19394.79,300],["2022-05-19",19054.53,19054.53,18986.48,18986.48,600],["2022-05-20",19258.69,19258.69,19258.69,19258.69,500],["2022-05-23",19054.53,19054.53,18918.43,18918.43,2300],["2022-05-24",19054.53,19054.53,18918.43,18986.48,2200],["2022-05-25",19530.9,19667.0,18986.48,19122.58,11600],["2022-05-26",19326.74,19394.79,19258.69,19394.79,13400],["2022-05-27",19394.79,19394.79,19326.74,19394.79,2300],["2022-05-30",19394.79,19394.79,19394.79,19394.79,1500],["2022-05-31",19462.84,20279.47,19258.69,20279.47,9380],["2022-06-01",19735.05,19871.15,19530.9,19530.9,5100],["2022-06-02",19735.05,19735.05,19598.95,19735.05,7800],["2022-06-03",19598.95,20007.26,19598.95,19871.15,15700],["2022-06-06",19735.05,19939.21,19735.05,19939.21,11400],["2022-06-07",20683.73,20683.73,19723.41,19871.15,20400],["2022-06-08",18836.97,19723.41,18689.23,19280.19,9500],["2022-06-09",19058.58,19354.06,19058.58,19206.32,1900],["2022-06-10",19206.32,19280.19,19206.32,19280.19,6700],["2022-06-13",18910.84,19132.45,18836.97,18836.97,11800],["2022-06-14",18984.71,18984.71,18024.39,18910.84,3400],["2022-06-15",18615.36,19427.93,18615.36,18689.23,1500],["2022-06-16",18098.26,18763.1,18024.39,18393.75,10300],["2022-06-17",18467.62,19206.32,18467.62,18836.97,44100],["2022-06-20",18541.49,18541.49,18467.62,18541.49,14400],["2022-06-21",18467.62,18467.62,18172.13,18172.13,34100],["2022-06-22",18246.0,18615.36,18246.0,18246.0,186300],["2022-06-23",18836.97,18984.71,18319.87,18763.1,255100],["2022-06-24",19058.58,19058.58,18689.23,18689.23,232500],["2022-06-27",18024.39,18615.36,18024.39,18467.62,146900],["2022-06-28",18172.13,19206.32,18172.13,18689.23,10000],["2022-06-29",19501.8,19501.8,19501.8,19501.8,152339],["2022-06-30",18615.36,18615.36,18615.36,18615.36,100100],["2022-07-01",18319.87,18467.62,18319.87,18319.87,1500],["2022-07-04",18836.97,18836.97,18836.97,18836.97,2000],["2022-07-05",18467.62,18763.1,18393.75,18467.62,56900],["2022-07-06",18910.84,18910.84,18393.75,18393.75,179319],["2022-07-07",18689.23,18689.23,18467.62,18615.36,2900],["2022-07-08",17211.82,18763.1,17211.82,18689.23,2200],["2022-07-11",18098.26,18763.1,18098.26,18467.62,38339],["2022-07-12",18246.0,18467.62,18246.0,18246.0,8100],["2022-07-13",18246.0,18246.0,18246.0,18246.0,3200],["2022-07-14",18246.0,18246.0,18098.26,18246.0,69700],["2022-07-15",18246.0,18467.62,18246.0,18467.62,2300],["2022-07-18",18467.62,18467.62,18246.0,18246.0,26800],["2022-07-19",18467.62,18984.71,18172.13,18246.0,20200],["2022-07-20",18763.1,18763.1,18393.75,18467.62,25900],["2022-07-21",18467.62,18467.62,18172.13,18172.13,6900],["2022-07-22",18319.87,18319.87,18319.87,18319.87,0],["2022-07-25",18172.13,18172.13,18024.39,18172.13,8500],["2022-07-26",18098.26,18467.62,18098.26,18393.75,3900],["2022-07-27",18467.62,18689.23,18467.62,18467.62,7100],["2022-07-28",18541.49,18541.49,18467.62,18541.49,8800],["2022-07-29",18541.49,18836.97,18541.49,18615.36,14800],["2022-08-01",18615.36,18615.36,18615.36,18615.36,6400],["2022-08-02",18615.36,18615.36,18541.49,18541.49,2100],["2022-08-03",18541.49,18615.36,18467.62,18615.36,9200],["2022-08-04",18615.36,18689.23,18615.36,18615.36,4900],["2022-08-05",18393.75,18984.71,18393.75,18763.1,2000],["2022-08-08",18319.87,18763.1,18319.87,18689.23,2100],["2022-08-09",18615.36,18615.36,18615.36,18615.36,52478],["2022-08-10",18689.23,18689.23,18615.36,18689.23,3500],["2022-08-11",18836.97,19132.45,18689.23,18689.23,900],["2022-08-12",19058.58,19058.58,18763.1,19058.58,5200],["2022-08-15",19280.19,19280.19,19206.32,19280.19,1300],["2022-08-16",18689.23,18763.1,18689.23,18763.1,60820],["2022-08-17",19206.32,19206.32,19132.45,19206.32,4200],["2022-08-18",18689.23,19058.58,18689.23,19058.58,1200],["2022-08-19",19206.32,19206.32,19206.32,19206.32,100],["2022-08-22",18763.1,18836.97,18763.1,18763.1,5400],["2022-08-23",19132.45,19132.45,18836.97,18836.97,3300],["2022-08-24",18910.84,19280.19,18836.97,18836.97,16100],["2022-08-25",19280.19,19354.06,19058.58,19132.45,10700],["2022-08-26",19058.58,19058.58,19058.58,19058.58,100],["2022-08-29",19058.58,19058.58,18910.84,19058.58,800],["2022-08-30",19354.06,19427.93,19354.06,19427.93,200],["2022-08-31",18984.71,18984.71,18984.71,18984.71,100],["2022-09-05",18984.71,18984.71,18984.71,18984.71,400],["2022-09-06",19058.58,19058.58,18836.97,18910.84,5500],["2022-09-07",18910.84,18910.84,18689.23,18836.97,29700],["2022-09-08",18689.23,18689.23,18615.36,18689.23,14500],["2022-09-09",18763.1,19058.58,18763.1,19058.58,1700],["2022-09-12",18836.97,19206.32,18689.23,19132.45,8800],["2022-09-13",18763.1,21791.79,18763.1,18984.71,5800],["2022-09-14",20314.38,20314.38,20314.38,20314.38,0],["2022-09-15",18836.97,19132.45,18836.97,19132.45,3800],["2022-09-16",19280.19,19280.19,19058.58,19058.58,4300],["2022-09-19",19058.58,19058.58,18541.49,18541.49,32400],["2022-09-20",18541.49,18910.84,18467.62,18910.84,54426],["2022-09-21",18910.84,19058.58,18541.49,19058.58,1200],["2022-09-22",18615.36,18763.1,18615.36,18763.1,1700],["2022-09-23",18836.97,18836.97,18615.36,18615.36,1900],["2022-09-26",18319.87,18467.62,18172.13,18467.62,5300],["2022-09-27",18319.87,18319.87,18319.87,18319.87,2200],["2022-09-28",18319.87,18319.87,18319.87,18319.87,0],["2022-09-29",18763.1,18763.1,18763.1,18763.1,100],["2022-09-30",18467.62,18467.62,18467.62,18467.62,6800],["2022-10-03",18467.62,18467.62,18467.62,18467.62,0],["2022-10-04",18541.49,18763.1,18467.62,18467.62,10800],["2022-10-05",18541.49,18541.49,18541.49,18541.49,0],["2022-10-06",17064.08,18098.26,17064.08,18098.26,4100],["2022-10-07",18615.36,18836.97,17950.52,17950.52,5900],["2022-10-10",18836.97,18836.97,18836.97,18836.97,100],["2022-10-11",18836.97,18836.97,18172.13,18615.36,2100],["2022-10-12",18024.39,18393.75,18024.39,18393.75,1300],["2022-10-13",18319.87,18319.87,18319.87,18319.87,800],["2022-10-14",17876.65,18319.87,17876.65,18319.87,2600],["2022-10-17",18098.26,18172.13,18098.26,18172.13,2600],["2022-10-18",18836.97,18836.97,18246.0,18319.87,6700],["2022-10-19",18615.36,18615.36,18319.87,18319.87,200],["2022-10-20",18689.23,18689.23,18467.62,18467.62,10300],["2022-10-21",18393.75,18836.97,18393.75,18836.97,29300],["2022-10-24",18910.84,18910.84,18467.62,18467.62,12600],["2022-10-25",18763.1,18763.1,18467.62,18467.62,3300],["2022-10-26",18246.0,19132.45,18246.0,18615.36,20500],["2022-10-27",18836.97,18836.97,18615.36,18689.23,2500],["2022-10-28",18763.1,18763.1,18763.1,18763.1,0],["2022-10-31",18763.1,18763.1,18467.62,18467.62,12300],["2022-11-01",18836.97,18910.84,18541.49,18836.97,16000],["2022-11-02",18836.97,19206.32,18836.97,18910.84,4800],["2022-11-03",18763.1,19427.93,18763.1,18836.97,5400],["2022-11-04",19280.19,19280.19,18836.97,19280.19,8900],["2022-11-07",18836.97,18836.97,18836.97,18836.97,6600],["2022-11-08",18836.97,19427.93,18763.1,18836.97,20400],["2022-11-09",18910.84,18910.84,18910.84,18910.84,0],["2022-11-10",18836.97,18836.97,18836.97,18836.97,6000],["2022-11-11",18836.97,18836.97,18836.97,18836.97,0],["2022-11-14",18246.0,18836.97,18246.0,18467.62,5500],["2022-11-15",18319.87,18319.87,18319.87,18319.87,4400],["2022-11-16",18319.87,18393.75,18246.0,18393.75,5200],["2022-11-17",19206.32,19206.32,18615.36,18615.36,3900],["2022-11-18",18984.71,18984.71,18836.97,18836.97,200],["2022-11-21",18910.84,19132.45,18910.84,19132.45,800],["2022-11-22",19058.58,19058.58,18541.49,18541.49,2100],["2022-11-23",18910.84,18910.84,18910.84,18910.84,400],["2022-11-24",18910.84,18910.84,18910.84,18910.84,100],["2022-11-25",18689.23,19280.19,18689.23,19280.19,31400],["2022-11-28",19206.32,19723.41,19206.32,19501.8,2700],["2022-11-29",20683.73,20683.73,19354.06,19354.06,200],["2022-11-30",20018.9,20018.9,20018.9,20018.9,0],["2022-12-01",19280.19,19280.19,19280.19,19280.19,3800],["2022-12-02",20314.38,20314.38,19132.45,19132.45,200],["2022-12-05",19206.32,19575.67,19206.32,19427.93,1800],["2022-12-06",19280.19,19723.41,19280.19,19723.41,7900],["2022-12-07",19280.19,19280.19,19280.19,19280.19,11900],["2022-12-08",19280.19,19501.8,19280.19,19427.93,3300],["2022-12-09",19206.32,19354.06,19206.32,19280.19,8500],["2022-12-12",19354.06,19501.8,19354.06,19354.06,1200],["2022-12-13",19280.19,19280.19,19280.19,19280.19,200],["2022-12-14",19797.28,20240.51,19354.06,19354.06,500],["2022-12-15",20683.73,20683.73,20683.73,20683.73,200],["2022-12-16",20683.73,20683.73,20683.73,20683.73,0],["2022-12-19",20683.73,20683.73,20683.73,20683.73,0],["2022-12-20",20683.73,20683.73,20683.73,20683.73,0],["2022-12-21",19206.32,19280.19,19206.32,19280.19,200],["2022-12-22",19206.32,19280.19,18836.97,19280.19,2300],["2022-12-23",20462.12,20462.12,20462.12,20462.12,100],["2022-12-26",20462.12,20462.12,20462.12,20462.12,0],["2022-12-27",19280.19,19354.06,19280.19,19354.06,6900],["2022-12-28",20092.77,20092.77,19280.19,19280.19,1100],["2022-12-29",20092.77,20092.77,20092.77,20092.77,100],["2022-12-30",20092.77,20092.77,20092.77,20092.77,0],["2023-01-03",19575.67,19575.67,19575.67,19575.67,100],["2023-01-04",19575.67,19723.41,19575.67,19723.41,300],["2023-01-05",19575.67,19575.67,19280.19,19280.19,1000],["2023-01-06",19945.03,20018.9,19945.03,20018.9,1100],["2023-01-09",20018.9,20018.9,20018.9,20018.9,0],["2023-01-10",19206.32,19575.67,19206.32,19575.67,900],["2023-01-11",19945.03,19945.03,19945.03,19945.03,100],["2023-01-12",19797.28,19871.15,19797.28,19871.15,1900],["2023-01-13",19649.54,19871.15,19575.67,19871.15,3100],["2023-01-16",20092.77,22161.14,19797.28,19797.28,1600],["2023-01-17",19649.54,20314.38,19649.54,20314.38,300],["2023-01-18",19723.41,20314.38,19649.54,20314.38,5600],["2023-01-19",21939.53,21939.53,19945.03,19945.03,200],["2023-01-27",19797.28,20314.38,19797.28,20092.77,500],["2023-01-30",19945.03,20683.73,19945.03,20683.73,14800],["2023-01-31",20388.25,20388.25,20388.25,20388.25,800],["2023-02-01",20462.12,20462.12,20462.12,20462.12,3300],["2023-02-02",20240.51,20609.86,20240.51,20609.86,1100],["2023-02-03",20609.86,20609.86,20388.25,20388.25,1700],["2023-02-06",21939.53,22825.97,20314.38,20388.25,9700],["2023-02-07",21865.66,21865.66,20609.86,21865.66,5100],["2023-02-08",22161.14,22161.14,20757.6,21274.69,2100],["2023-02-09",21274.69,21274.69,21274.69,21274.69,0],["2023-02-10",21274.69,21274.69,21274.69,21274.69,0],["2023-02-13",20831.47,20831.47,20683.73,20683.73,1700],["2023-02-14",20757.6,20757.6,20757.6,20757.6,0],["2023-02-15",20683.73,20683.73,20683.73,20683.73,1100],["2023-02-16",21791.79,21791.79,21791.79,21791.79,100],["2023-02-17",22899.84,22899.84,20388.25,20388.25,500],["2023-02-20",21053.08,21053.08,21053.08,21053.08,500],["2023-02-21",20609.86,20683.73,20609.86,20683.73,2300],["2023-02-22",20609.86,20609.86,20609.86,20609.86,0],["2023-02-23",20609.86,20609.86,20609.86,20609.86,0],["2023-02-24",20609.86,20609.86,20609.86,20609.86,0],["2023-02-27",20166.64,20314.38,19945.03,20314.38,4000],["2023-02-28",20757.6,20905.34,20757.6,20905.34,2400],["2023-03-01",20831.47,20831.47,20831.47,20831.47,200],["2023-03-02",20831.47,21126.95,20831.47,21126.95,1400],["2023-03-03",20314.38,20314.38,20314.38,20314.38,200],["2023-03-06",21274.69,21274.69,21274.69,21274.69,100],["2023-03-07",20683.73,20683.73,20683.73,20683.73,300],["2023-03-08",20683.73,20683.73,20683.73,20683.73,43000],["2023-03-09",20683.73,21422.43,20683.73,21053.08,4500],["2023-03-10",21200.82,21200.82,21200.82,21200.82,0],["2023-03-13",21348.56,21348.56,21348.56,21348.56,100],["2023-03-14",19427.93,19427.93,19427.93,19427.93,200],["2023-03-15",21422.43,21422.43,21422.43,21422.43,100],["2023-03-16",20092.77,20092.77,20092.77,20092.77,200],["2023-03-17",20240.51,20683.73,20240.51,20683.73,1100],["2023-03-20",20462.12,21200.82,20462.12,21200.82,1400],["2023-03-21",21348.56,21348.56,21348.56,21348.56,100],["2023-03-22",20535.99,20535.99,20535.99,20535.99,500],["2023-03-23",20609.86,20683.73,20609.86,20683.73,2700],["2023-03-24",21053.08,21274.69,21053.08,21274.69,1200],["2023-03-27",20609.86,21126.95,20462.12,20609.86,3500],["2023-03-28",20683.73,20831.47,20609.86,20683.73,3900],["2023-03-29",20683.73,20683.73,20609.86,20609.86,1500],["2023-03-30",20609.86,20609.86,20535.99,20535.99,3000],["2023-03-31",20535.99,20609.86,20535.99,20609.86,1700],["2023-04-03",20609.86,21348.56,20609.86,21348.56,4200],["2023-04-04",20757.6,21274.69,20757.6,21274.69,900],["2023-04-05",22161.14,22161.14,20757.6,20905.34,600],["2023-04-06",22161.14,22161.14,21053.08,21053.08,500],["2023-04-07",22087.27,22087.27,21274.69,21274.69,200],["2023-04-10",22087.27,22087.27,20831.47,21053.08,600],["2023-04-11",21200.82,21644.05,21200.82,21644.05,10200],["2023-04-12",21422.43,21422.43,21422.43,21422.43,3500],["2023-04-13",21348.56,21348.56,21200.82,21348.56,800],["2023-04-14",21348.56,21348.56,21348.56,21348.56,0],["2023-04-17",21422.43,21422.43,21348.56,21348.56,600],["2023-04-18",21422.43,21422.43,21422.43,21422.43,0],["2023-04-19",21422.43,21422.43,21422.43,21422.43,2300],["2023-04-20",21422.43,21496.3,21422.43,21422.43,1600],["2023-04-21",21422.43,21496.3,21422.43,21422.43,4500],["2023-04-24",21717.92,21717.92,21422.43,21422.43,7700],["2023-04-25",21422.43,21422.43,21422.43,21422.43,300],["2023-04-26",21422.43,21570.18,21422.43,21570.18,3800],["2023-04-27",21570.18,21570.18,21496.3,21570.18,20800],["2023-04-28",21865.66,22161.14,21865.66,22161.14,15600],["2023-05-04",22087.27,22087.27,21422.43,21570.18,7100],["2023-05-05",21644.05,21644.05,21570.18,21570.18,6400],["2023-05-08",21791.79,21865.66,21644.05,21717.92,23200],["2023-05-09",21791.79,21791.79,21644.05,21644.05,32000],["2023-05-10",21791.79,21791.79,21644.05,21717.92,13700],["2023-05-11",21717.92,21791.79,21717.92,21717.92,20400],["2023-05-12",21717.92,21791.79,21644.05,21717.92,25000],["2023-05-15",21791.79,21865.66,21717.92,21865.66,9900],["2023-05-16",21791.79,21865.66,21791.79,21865.66,26900],["2023-05-17",22087.27,22087.27,21865.66,21865.66,6100],["2023-05-18",22087.27,22087.27,22013.4,22087.27,2000],["2023-05-19",22013.4,22013.4,21717.92,21791.79,34500],["2023-05-22",22308.88,22530.49,22308.88,22530.49,9200],["2023-05-23",23047.58,23047.58,22087.27,22087.27,7900],["2023-05-24",22087.27,22308.88,22087.27,22235.01,9500],["2023-05-25",22825.97,24303.38,22825.97,22899.84,54100],["2023-05-26",23564.68,23564.68,22899.84,22899.84,3300],["2023-05-29",23416.94,23416.94,22899.84,22899.84,5800],["2023-05-30",22678.23,23343.07,22530.49,23343.07,38300],["2023-05-31",23343.07,24007.9,22604.36,23786.29,117200],["2023-06-01",24007.9,24451.12,24007.9,24229.51,60600],["2023-06-02",24672.73,24672.73,24081.77,24229.51,18100],["2023-06-05",24229.51,24229.51,23638.55,23786.29,70800],["2023-06-06",24422.48,24422.48,23608.4,23852.62,19300],["2023-06-07",23852.62,23852.62,23201.36,23445.58,39600],["2023-06-08",23608.4,23608.4,22712.91,22794.31,36000],["2023-06-09",22875.72,22875.72,22061.64,22550.09,32600],["2023-06-12",22794.31,22794.31,22305.86,22387.27,33400],["2023-06-13",22224.46,22387.27,22224.46,22305.86,45900],["2023-06-14",22305.86,22305.86,21817.42,22061.64,101000],["2023-06-15",22143.05,22957.13,22143.05,22468.68,70300],["2023-06-16",22712.91,23201.36,22712.91,22957.13,30200],["2023-06-19",23201.36,23282.76,22957.13,23201.36,12500],["2023-06-20",23119.95,24829.52,23119.95,23771.21,42300],["2023-06-21",23934.03,24096.85,23771.21,24015.44,12400],["2023-06-22",24015.44,24096.85,23771.21,24096.85,24600],["2023-06-23",23934.03,24096.85,23771.21,23852.62,18900],["2023-06-26",24259.66,24259.66,23852.62,23934.03,50000],["2023-06-27",24259.66,24259.66,24015.44,24178.25,11300],["2023-06-28",24748.11,24748.11,24259.66,24341.07,13200],["2023-06-29",24503.89,24910.93,24503.89,24910.93,43600],["2023-06-30",25236.56,25725.01,25073.75,25073.75,10100],["2023-07-03",25236.56,25399.38,25236.56,25317.97,6300],["2023-07-04",25480.79,25725.01,25073.75,25236.56,15600],["2023-07-05",25399.38,25399.38,25236.56,25317.97,22000],["2023-07-06",25236.56,25236.56,24910.93,25236.56,14100],["2023-07-07",25073.75,25155.15,24829.52,24992.34,21800],["2023-07-10",25155.15,25643.6,24910.93,25562.2,45900],["2023-07-11",25887.83,26132.05,25725.01,26132.05,28400],["2023-07-12",26457.69,26620.5,25806.42,26376.28,17700],["2023-07-13",26294.87,27027.54,26213.46,26946.14,20200],["2023-07-14",27027.54,27678.81,26946.14,27597.4,99600],["2023-07-17",28248.67,28492.89,27108.95,27271.77,64600],["2023-07-18",28085.85,28248.67,26701.91,27515.99,72400],["2023-07-19",26864.73,27678.81,26864.73,27678.81,6900],["2023-07-20",27515.99,28248.67,27515.99,28248.67,13100],["2023-07-21",28248.67,28330.08,27760.22,27760.22,7900],["2023-07-24",27678.81,27678.81,27353.18,27597.4,12200],["2023-07-25",27597.4,27923.04,27271.77,27353.18,4400],["2023-07-26",26946.14,27027.54,26701.91,26701.91,8600],["2023-07-27",27434.59,27434.59,26457.69,26620.5,9500],["2023-07-28",26946.14,26946.14,26050.65,26050.65,11200],["2023-07-31",26050.65,26457.69,25806.42,26050.65,18000],["2023-08-01",26457.69,26539.09,25969.24,26213.46,41100],["2023-08-02",26213.46,27597.4,26213.46,26864.73,32700],["2023-08-03",26864.73,27190.36,26213.46,27190.36,14000],["2023-08-04",27271.77,27271.77,26946.14,27027.54,3500],["2023-08-07",26864.73,26946.14,26376.28,26864.73,4400],["2023-08-08",26864.73,27190.36,26783.32,26946.14,18800],["2023-08-09",26294.87,26864.73,26213.46,26864.73,11300],["2023-08-10",26620.5,27108.95,26620.5,27108.95,8000],["2023-08-11",27108.95,27108.95,26783.32,27027.54,3800],["2023-08-14",27108.95,27434.59,27108.95,27434.59,11400],["2023-08-15",27597.4,28330.08,27597.4,28330.08,31300],["2023-08-16",28248.67,28330.08,27678.81,27841.63,16800],["2023-08-17",28004.44,28004.44,27841.63,27841.63,11100],["2023-08-18",27841.63,27841.63,27271.77,27353.18,11100],["2023-08-21",27353.18,27515.99,27271.77,27515.99,15700],["2023-08-22",27353.18,27678.81,27271.77,27678.81,6000],["2023-08-23",27678.81,28085.85,27678.81,28085.85,22600],["2023-08-24",28167.26,29062.75,28167.26,29062.75,19300],["2023-08-25",28818.53,29306.98,28492.89,28737.12,12260],["2023-08-28",28655.71,28655.71,27841.63,28492.89,8000],["2023-08-29",28492.89,28492.89,28411.48,28492.89,4100],["2023-08-30",28737.12,28737.12,28411.48,28492.89,8900],["2023-08-31",28492.89,28574.3,28411.48,28492.89,10000],["2023-09-05",28492.89,28655.71,28330.08,28655.71,22100],["2023-09-06",29062.75,32726.12,29062.75,32726.12,276800],["2023-09-07",34191.47,37447.8,33377.39,34598.51,63200],["2023-09-08",35982.45,35982.45,31423.59,31749.22,68300],["2023-09-11",32074.86,32563.31,30446.69,30528.1,47100],["2023-09-12",31179.37,32074.86,31179.37,31586.41,9900],["2023-09-13",31749.22,31749.22,30935.14,30935.14,32500],["2023-09-14",30935.14,30935.14,29795.43,30121.06,21300],["2023-09-15",30121.06,30528.1,29958.24,30446.69,27200],["2023-09-18",30121.06,30935.14,30121.06,30935.14,18900],["2023-09-19",30935.14,31260.77,30528.1,31260.77,6700],["2023-09-20",30772.32,32156.26,30690.92,32156.26,12400],["2023-09-21",31830.63,32726.12,31830.63,32726.12,14600],["2023-09-22",31586.41,32563.31,31586.41,32563.31,14800],["2023-09-25",32563.31,33377.39,31749.22,32156.26,21500],["2023-09-26",31749.22,31749.22,31260.77,31423.59,10400],["2023-09-27",31749.22,31749.22,31260.77,31667.82,8700],["2023-09-28",31667.82,31667.82,30609.51,31586.41,4900],["2023-09-29",31667.82,32970.35,31667.82,32563.31,19300],["2023-10-02",32563.31,32970.35,32237.67,32970.35,18100],["2023-10-03",32888.94,32888.94,31179.37,32644.71,6600],["2023-10-04",32563.31,32644.71,32074.86,32563.31,10400],["2023-10-05",32156.26,33214.57,32156.26,32563.31,18890],["2023-10-06",32563.31,33784.43,32563.31,33784.43,8700],["2023-10-09",33214.57,34435.7,33214.57,34435.7,15300],["2023-10-10",34191.47,34598.51,33784.43,34028.66,31100],["2023-10-11",34272.88,34842.74,34272.88,34354.29,10000],["2023-10-12",33865.84,34598.51,33865.84,34110.06,8600],["2023-10-13",33784.43,33784.43,33377.39,33377.39,10500],["2023-10-16",33377.39,33784.43,33377.39,33784.43,6000],["2023-10-17",33784.43,33947.25,33540.21,33540.21,6300],["2023-10-18",33540.21,33621.61,33133.16,33377.39,7100],["2023-10-19",32970.35,33377.39,32970.35,33377.39,2000],["2023-10-20",32644.71,33295.98,32563.31,33295.98,10900],["2023-10-23",32807.53,32888.94,32726.12,32888.94,2400],["2023-10-24",32888.94,33458.8,32156.26,33377.39,7600],["2023-10-25",33377.39,34598.51,32970.35,34598.51,16500],["2023-10-26",34110.06,34110.06,32319.08,32644.71,23300],["2023-10-27",33051.76,33377.39,32237.67,32563.31,4500],["2023-10-30",32400.49,32563.31,32400.49,32563.31,8200],["2023-10-31",32563.31,32563.31,30935.14,32400.49,11800],["2023-11-01",32400.49,32400.49,31749.22,31749.22,1800],["2023-11-02",31912.04,32644.71,31912.04,32563.31,7300],["2023-11-03",32563.31,32563.31,32563.31,32563.31,1100],["2023-11-06",32726.12,32726.12,31993.45,32563.31,8600],["2023-11-07",32563.31,32644.71,32563.31,32563.31,1800],["2023-11-08",32563.31,33377.39,32481.9,33377.39,9100],["2023-11-09",33377.39,33947.25,32970.35,33947.25,9000],["2023-11-10",33214.57,33703.02,32970.35,33377.39,11900],["2023-11-13",33784.43,35005.55,33703.02,35005.55,18700],["2023-11-14",35005.55,37366.39,35005.55,36063.86,41700],["2023-11-15",37366.39,40704.13,37366.39,40622.72,45400],["2023-11-16",40704.13,41273.99,37284.99,39075.97,20900],["2023-11-17",38750.33,39075.97,37529.21,39075.97,14600],["2023-11-20",38261.88,38913.15,38261.88,38913.15,8600],["2023-11-21",38913.15,39808.64,38587.52,39401.6,8900],["2023-11-22",38913.15,38994.56,38668.93,38750.33,4400],["2023-11-23",38750.33,38994.56,38343.29,38343.29,5600],["2023-11-24",38587.52,39483.01,38261.88,38750.33,10500],["2023-11-27",39075.97,39890.05,38668.93,39890.05,13600],["2023-11-28",39483.01,41192.58,39483.01,41192.58,17800],["2023-11-29",41111.17,41925.26,40704.13,40704.13,81000],["2023-11-30",41436.81,41436.81,40297.09,40297.09,21000],["2023-12-01",40622.72,40622.72,39564.42,40297.09,4700],["2023-12-04",39971.46,40215.68,39971.46,40052.87,4000],["2023-12-05",39320.19,40215.68,39320.19,39483.01,9700],["2023-12-06",39157.38,39483.01,38994.56,39483.01,10200],["2023-12-07",39564.42,39564.42,38668.93,38831.74,7300],["2023-12-08",39157.38,39320.19,39157.38,39157.38,9400],["2023-12-11",39320.19,41518.22,39320.19,41436.81,26500],["2023-12-12",41111.17,41355.4,40704.13,41355.4,7700],["2023-12-13",41355.4,41355.4,40134.28,40134.28,9900],["2023-12-14",40704.13,40704.13,39890.05,39890.05,11300],["2023-12-15",39890.05,39890.05,39564.42,39564.42,2300],["2023-12-18",39238.78,40297.09,39075.97,39564.42,12200],["2023-12-19",40215.68,40297.09,40215.68,40297.09,1700],["2023-12-20",39564.42,40215.68,39320.19,40052.87,7400],["2023-12-21",39564.42,39890.05,39564.42,39890.05,3100],["2023-12-22",39890.05,40459.91,39483.01,39483.01,1400],["2023-12-25",39808.64,40622.72,39564.42,40622.72,14000],["2023-12-26",40622.72,40622.72,39645.83,40541.32,4600],["2023-12-27",40215.68,40215.68,39890.05,39890.05,10900],["2023-12-28",40541.32,40541.32,39890.05,40541.32,15600],["2023-12-29",39890.05,40622.72,39808.64,40541.32,2300],["2024-01-02",40459.91,40622.72,39971.46,40459.91,5100],["2024-01-03",40378.5,40378.5,40378.5,40378.5,400],["2024-01-04",40297.09,40541.32,40297.09,40541.32,2700],["2024-01-05",40297.09,40704.13,39971.46,40704.13,13100],["2024-01-08",40459.91,41111.17,40459.91,40704.13,15200],["2024-01-09",40704.13,40704.13,40297.09,40704.13,3200],["2024-01-10",40622.72,40622.72,39890.05,40215.68,8800],["2024-01-11",39971.46,40622.72,39971.46,40622.72,900],["2024-01-12",40215.68,40378.5,40215.68,40215.68,6500],["2024-01-15",40297.09,40297.09,40297.09,40297.09,0],["2024-01-16",39808.64,40541.32,39808.64,40052.87,31500],["2024-01-17",40215.68,40297.09,40052.87,40297.09,38600],["2024-01-18",40052.87,40052.87,39890.05,39890.05,1500],["2024-01-19",39971.46,40541.32,39971.46,40541.32,5300],["2024-01-22",40052.87,41029.77,40052.87,40866.95,13400],["2024-01-23",40297.09,40541.32,40297.09,40297.09,4800],["2024-01-24",40704.13,40866.95,40134.28,40134.28,6600],["2024-01-25",40541.32,40948.36,40541.32,40948.36,2400],["2024-01-26",40785.54,41436.81,39890.05,39890.05,20300],["2024-01-29",39238.78,39971.46,39075.97,39320.19,29800],["2024-01-30",39890.05,39890.05,39483.01,39890.05,2700],["2024-01-31",39483.01,39808.64,39401.6,39401.6,17400],["2024-02-01",38913.15,39483.01,38668.93,39075.97,27400],["2024-02-02",39320.19,39320.19,38913.15,38913.15,800],["2024-02-05",38994.56,39727.23,38668.93,38668.93,13200],["2024-02-06",38913.15,39564.42,38750.33,38750.33,3400],["2024-02-07",39401.6,39564.42,38913.15,38913.15,2400],["2024-02-15",39075.97,39075.97,39075.97,39075.97,2600],["2024-02-16",39971.46,39971.46,38913.15,38913.15,800],["2024-02-19",42250.89,42250.89,39401.6,39890.05,2000],["2024-02-20",42332.3,42332.3,40378.5,40378.5,200],["2024-02-21",41273.99,41273.99,39483.01,39564.42,2900],["2024-02-22",39564.42,39564.42,39483.01,39564.42,1600],["2024-02-23",39890.05,39890.05,39401.6,39401.6,3500],["2024-02-26",39075.97,39890.05,39075.97,39075.97,1300],["2024-02-27",39075.97,39075.97,39075.97,39075.97,3900],["2024-02-28",39075.97,39238.78,38831.74,39238.78,6200],["2024-02-29",38994.56,38994.56,38994.56,38994.56,1000],["2024-03-01",41518.22,41518.22,38913.15,38913.15,1700],["2024-03-04",38994.56,39238.78,38668.93,39075.97,2500],["2024-03-05",39075.97,39075.97,39075.97,39075.97,400],["2024-03-06",39075.97,39075.97,38994.56,38994.56,4800],["2024-03-07",39075.97,39075.97,39075.97,39075.97,900],["2024-03-08",38750.33,39401.6,38750.33,38831.74,2000],["2024-03-11",39157.38,39238.78,39157.38,39238.78,1300],["2024-03-12",39157.38,39157.38,39075.97,39075.97,1800],["2024-03-13",39075.97,39401.6,39075.97,39075.97,2400],["2024-03-14",39238.78,39320.19,39238.78,39238.78,1100],["2024-03-15",38831.74,38831.74,38831.74,38831.74,100],["2024-03-18",39075.97,39075.97,38913.15,38913.15,4100],["2024-03-19",39075.97,39075.97,39075.97,39075.97,1000],["2024-03-20",39075.97,39075.97,38994.56,38994.56,2300],["2024-03-21",38994.56,39075.97,38913.15,39075.97,5000],["2024-03-22",38994.56,38994.56,38994.56,38994.56,1600],["2024-03-25",38913.15,38913.15,38831.74,38831.74,2700],["2024-03-26",38831.74,38831.74,38831.74,38831.74,1900],["2024-03-27",39075.97,39401.6,38668.93,38750.33,2900],["2024-03-28",38831.74,38913.15,38831.74,38831.74,5600],["2024-03-29",38668.93,38668.93,38587.52,38668.93,2000],["2024-04-01",38587.52,38668.93,38506.11,38506.11,6000],["2024-04-02",38750.33,38750.33,38017.66,38506.11,5100],["2024-04-03",38261.88,38424.7,37773.44,37773.44,3300],["2024-04-04",37773.44,38099.07,33458.8,37529.21,16800],["2024-04-05",37854.84,37854.84,36715.13,37203.58,3200],["2024-04-08",36796.54,36959.35,36715.13,36959.35,2000],["2024-04-09",36715.13,36715.13,35982.45,36470.9,4100],["2024-04-10",36226.68,36226.68,35656.82,35656.82,3000],["2024-04-11",35819.64,36145.27,35819.64,36145.27,12800],["2024-04-12",36145.27,36145.27,35656.82,35656.82,3800],["2024-04-15",36145.27,39075.97,35819.64,35819.64,10300],["2024-04-16",37447.8,38587.52,35819.64,35819.64,2700],["2024-04-17",35412.6,35412.6,32156.26,32563.31,50700],["2024-04-19",32807.53,32807.53,31749.22,31749.22,12400],["2024-04-22",32563.31,32644.71,31912.04,32074.86,1700],["2024-04-23",32156.26,32237.67,31749.22,31749.22,6600],["2024-04-24",31749.22,31993.45,31423.59,31586.41,12200],["2024-04-25",31586.41,31586.41,31505.0,31586.41,4600],["2024-04-26",31586.41,31586.41,31097.96,31097.96,5800],["2024-05-02",30935.14,31423.59,26864.73,31423.59,54600],["2024-05-03",30121.06,32400.49,30121.06,31749.22,8300],["2024-05-06",32156.26,32563.31,31016.55,31586.41,4600],["2024-05-07",31342.18,31342.18,29958.24,30935.14,2300],["2024-05-08",30609.51,32156.26,30609.51,32156.26,8000],["2024-05-09",32156.26,34598.51,32156.26,34191.47,38400],["2024-05-10",34028.66,34191.47,33784.43,34028.66,10700],["2024-05-13",34028.66,34110.06,32888.94,33703.02,7200],["2024-05-14",33377.39,33377.39,32319.08,32563.31,10000],["2024-05-15",32563.31,33377.39,32563.31,32970.35,10800],["2024-05-16",33295.98,33703.02,33295.98,33458.8,1900],["2024-05-17",33377.39,33377.39,32726.12,33377.39,1900],["2024-05-20",32726.12,33214.57,32726.12,33214.57,7200],["2024-05-21",32888.94,32888.94,32644.71,32644.71,4400],["2024-05-22",32726.12,32888.94,32644.71,32726.12,23300],["2024-05-23",32563.31,32644.71,32563.31,32563.31,11000],["2024-05-24",32563.31,32563.31,32563.31,32563.31,7600],["2024-05-27",32563.31,32563.31,32481.9,32563.31,2500],["2024-05-28",32156.26,32481.9,32156.26,32481.9,9600],["2024-05-29",32319.08,32319.08,32156.26,32319.08,6100],["2024-05-30",31993.45,32400.49,31993.45,32400.49,2000],["2024-05-31",32074.86,32156.26,32074.86,32156.26,2900],["2024-06-03",36959.35,36959.35,32237.67,32237.67,3500],["2024-06-04",32400.49,32563.31,31749.22,32563.31,14600],["2024-06-05",32400.49,32726.12,32156.26,32400.49,13800],["2024-06-06",32970.35,32970.35,32156.26,32400.49,6900],["2024-06-07",31830.63,32726.12,31830.63,32726.12,15500],["2024-06-10",32644.71,32644.71,32563.31,32644.71,9800],["2024-06-11",32644.71,35005.55,32644.71,34598.51,47040],["2024-06-12",34598.51,38261.88,34598.51,38261.88,88400],["2024-06-13",38261.88,38506.11,36226.68,37366.39,18400],["2024-06-14",37447.8,38180.48,36633.72,37203.58,48000],["2024-06-17",37447.8,37447.8,35982.45,37040.76,16600],["2024-06-18",36959.35,36959.35,36552.31,36877.94,8360],["2024-06-19",37040.76,37040.76,36633.72,36959.35,13300],["2024-06-20",36796.54,36959.35,36633.72,36633.72,9900],["2024-06-21",36796.54,36959.35,36796.54,36796.54,11600],["2024-06-24",36877.94,36877.94,34872.76,35744.58,29300],["2024-06-25",34872.76,35308.67,34872.76,35308.67,6900],["2024-06-26",34959.94,34959.94,34000.94,34088.12,14100],["2024-06-27",34785.58,34785.58,34262.49,34262.49,1700],["2024-06-28",34872.76,34872.76,34000.94,34872.76,7300],["2024-07-01",34698.4,34698.4,34698.4,34698.4,200],["2024-07-02",34698.4,34698.4,34000.94,34611.21,1100],["2024-07-03",34785.58,34785.58,34262.49,34611.21,1800],["2024-07-04",33826.58,34611.21,33826.58,34436.85,1900],["2024-07-05",34349.67,34349.67,34088.12,34349.67,10600],["2024-07-08",34175.31,34524.03,34175.31,34524.03,1400],["2024-07-09",34436.85,34436.85,34436.85,34436.85,2200],["2024-07-10",34436.85,34436.85,34436.85,34436.85,200],["2024-07-11",34436.85,34698.4,34000.94,34524.03,3700],["2024-07-12",34175.31,34262.49,33390.67,34262.49,3100],["2024-07-15",34349.67,34349.67,34262.49,34262.49,2000],["2024-07-16",34436.85,34524.03,34000.94,34000.94,5000],["2024-07-17",34175.31,34175.31,33565.03,33652.21,6200],["2024-07-18",33652.21,33652.21,33652.21,33652.21,0],["2024-07-19",38621.58,38621.58,33739.4,33826.58,1500],["2024-07-22",34000.94,34000.94,33129.12,34000.94,5200],["2024-07-23",33913.76,34000.94,33739.4,34000.94,3800],["2024-07-24",33913.76,33913.76,33739.4,33739.4,4000],["2024-07-25",33129.12,33565.03,33129.12,33477.85,8800],["2024-07-26",33826.58,34000.94,33826.58,33826.58,5900],["2024-07-29",34785.58,34785.58,34785.58,34785.58,100],["2024-07-30",33652.21,33652.21,33129.12,33129.12,3000],["2024-07-31",34000.94,38272.85,33652.21,33652.21,161900],["2024-08-01",33129.12,33652.21,33129.12,33216.3,6100],["2024-08-02",33390.67,33565.03,33390.67,33565.03,4900],["2024-08-05",33477.85,33565.03,33216.3,33216.3,11500],["2024-08-06",33477.85,33477.85,33390.67,33390.67,600],["2024-08-07",32606.03,32780.4,32518.85,32780.4,4900],["2024-08-08",32693.21,33129.12,32693.21,33129.12,1300],["2024-08-09",33565.03,33565.03,33565.03,33565.03,197100],["2024-08-12",33303.49,33565.03,33129.12,33565.03,800],["2024-08-13",32518.85,32518.85,32518.85,32518.85,990],["2024-08-14",33303.49,33303.49,33303.49,33303.49,21000],["2024-08-15",33129.12,33129.12,33129.12,33129.12,1000],["2024-08-16",32693.21,33390.67,32693.21,33390.67,9800],["2024-08-19",33565.03,33565.03,32867.58,33041.94,2000],["2024-08-20",32431.67,33129.12,32431.67,33129.12,1000],["2024-08-21",32954.76,32954.76,32693.21,32693.21,7500],["2024-08-22",32780.4,32780.4,32257.3,32257.3,8400],["2024-08-23",32693.21,32693.21,32693.21,32693.21,1100],["2024-08-26",32693.21,32693.21,32431.67,32431.67,6000],["2024-08-27",33129.12,33129.12,32257.3,32606.03,6000],["2024-08-28",32606.03,32606.03,32606.03,32606.03,500],["2024-08-29",32693.21,32693.21,32693.21,32693.21,2100],["2024-08-30",32693.21,32693.21,32693.21,32693.21,300],["2024-09-04",32693.21,32693.21,32693.21,32693.21,800],["2024-09-05",32344.49,32431.67,32257.3,32431.67,2700],["2024-09-06",32431.67,32431.67,32257.3,32257.3,3300],["2024-09-09",32257.3,32518.85,32257.3,32518.85,200],["2024-09-10",32257.3,32257.3,32082.94,32082.94,1100],["2024-09-11",32082.94,32082.94,31995.76,31995.76,200],["2024-09-12",32082.94,32082.94,31821.39,31821.39,1800],["2024-09-13",31821.39,31821.39,30513.67,31385.48,13600],["2024-09-16",31385.48,31385.48,31385.48,31385.48,2100],["2024-09-17",31385.48,31559.85,30513.67,31472.67,8200],["2024-09-18",31385.48,31472.67,31385.48,31385.48,2500],["2024-09-19",31385.48,31385.48,31123.94,31123.94,2800],["2024-09-20",31385.48,31385.48,31211.12,31385.48,2000],["2024-09-23",31385.48,31385.48,31385.48,31385.48,1100],["2024-09-24",31385.48,31385.48,31385.48,31385.48,2700],["2024-09-25",31385.48,31385.48,31211.12,31211.12,4300],["2024-09-26",31385.48,31385.48,31211.12,31385.48,3600],["2024-09-27",31385.48,31385.48,30949.58,31385.48,2200],["2024-09-30",31385.48,31385.48,30949.58,30949.58,600],["2024-10-01",31211.12,31298.3,30600.85,30600.85,5100],["2024-10-02",30949.58,30949.58,30949.58,30949.58,800],["2024-10-03",30513.67,30600.85,30513.67,30513.67,7900],["2024-10-04",30600.85,30600.85,30513.67,30513.67,3300],["2024-10-07",30513.67,30513.67,30077.76,30077.76,2300],["2024-10-08",30077.76,30077.76,29467.48,29467.48,8100],["2024-10-09",29641.85,29641.85,29205.94,29467.48,6100],["2024-10-10",29641.85,30077.76,29641.85,29641.85,4100],["2024-10-11",29641.85,29641.85,29641.85,29641.85,4100],["2024-10-14",29554.66,29554.66,29205.94,29205.94,8600],["2024-10-15",29554.66,29554.66,28334.12,28334.12,7700],["2024-10-16",28334.12,29118.76,28334.12,29031.57,2900],["2024-10-17",29118.76,29205.94,28770.03,28770.03,21800],["2024-10-18",29031.57,29031.57,28421.3,28421.3,10000],["2024-10-21",28334.12,28334.12,27898.21,28072.57,11900],["2024-10-22",27723.84,27723.84,26939.21,27462.3,39000],["2024-10-23",27026.39,27287.94,27026.39,27287.94,14600],["2024-10-24",27287.94,27287.94,27287.94,27287.94,1300],["2024-10-25",27200.75,27287.94,26939.21,27287.94,12700],["2024-10-28",27026.39,27113.57,27026.39,27026.39,8800],["2024-10-29",27026.39,27462.3,27026.39,27462.3,10700],["2024-10-30",27811.03,27811.03,27113.57,27287.94,6200],["2024-10-31",27287.94,27549.48,27287.94,27549.48,6700],["2024-11-01",27462.3,27811.03,27462.3,27462.3,1600],["2024-11-04",27462.3,27462.3,26939.21,27026.39,13400],["2024-11-05",26939.21,27026.39,26939.21,27026.39,2200],["2024-11-06",27113.57,27113.57,27026.39,27026.39,13500],["2024-11-07",27462.3,27462.3,26590.48,27026.39,7700],["2024-11-08",27026.39,27026.39,26939.21,27026.39,17300],["2024-11-11",27026.39,27026.39,26939.21,26939.21,2900],["2024-11-12",27026.39,27026.39,27026.39,27026.39,9800],["2024-11-13",27026.39,27636.66,27026.39,27636.66,5300],["2024-11-14",27113.57,27200.75,27113.57,27200.75,3800],["2024-11-15",27113.57,27113.57,27113.57,27113.57,4800],["2024-11-18",27200.75,27549.48,27200.75,27549.48,4400],["2024-11-19",27549.48,27549.48,27549.48,27549.48,2600],["2024-11-20",27549.48,27811.03,27549.48,27811.03,5500],["2024-11-21",28944.39,28944.39,28421.3,28421.3,4400],["2024-11-22",28421.3,28421.3,27636.66,27723.84,2000],["2024-11-25",27723.84,27723.84,27636.66,27636.66,1300],["2024-11-26",27636.66,27898.21,27636.66,27811.03,2300],["2024-11-27",27811.03,27811.03,27811.03,27811.03,4800],["2024-11-28",27811.03,27898.21,27723.84,27898.21,2800],["2024-11-29",28159.75,28159.75,27898.21,27898.21,200],["2024-12-02",28334.12,28334.12,27811.03,27811.03,1800],["2024-12-03",28159.75,28595.66,28159.75,28595.66,200],["2024-12-04",28334.12,28421.3,27898.21,28421.3,400],["2024-12-05",28072.57,28334.12,27985.39,28334.12,5600],["2024-12-06",27985.39,27985.39,27898.21,27898.21,4200],["2024-12-09",28159.75,28159.75,28159.75,28159.75,1000],["2024-12-10",28072.57,28072.57,27811.03,27811.03,52200],["2024-12-11",27898.21,27898.21,27898.21,27898.21,0],["2024-12-12",27898.21,27898.21,27898.21,27898.21,4400],["2024-12-13",27898.21,27898.21,27811.03,27811.03,7300],["2024-12-16",27811.03,27811.03,27723.84,27811.03,14000],["2024-12-17",27811.03,27811.03,27811.03,27811.03,1600],["2024-12-18",27636.66,28334.12,27636.66,27898.21,2000],["2024-12-19",27811.03,27811.03,27723.84,27723.84,2900],["2024-12-20",27898.21,27898.21,27287.94,27723.84,8100],["2024-12-23",27636.66,27898.21,27462.3,27898.21,6300],["2024-12-24",27811.03,27811.03,27113.57,27113.57,700],["2024-12-25",27462.3,27462.3,27287.94,27287.94,2500],["2024-12-26",27723.84,28944.39,27723.84,28944.39,500],["2024-12-27",28595.66,28595.66,27636.66,27636.66,1500],["2024-12-30",27898.21,27985.39,27898.21,27985.39,3300],["2024-12-31",27113.57,27985.39,27113.57,27985.39,800],["2025-01-02",27636.66,27636.66,27636.66,27636.66,0],["2025-01-03",26939.21,28334.12,26939.21,28334.12,200],["2025-01-06",27636.66,27636.66,27636.66,27636.66,100],["2025-01-07",27636.66,27636.66,27200.75,27287.94,1600],["2025-01-08",27287.94,27287.94,26154.57,26590.48,3700],["2025-01-09",26852.03,26852.03,26852.03,26852.03,0],["2025-01-10",26852.03,26852.03,26852.03,26852.03,0],["2025-01-13",26590.48,27026.39,26590.48,27026.39,1100],["2025-01-14",26677.66,26677.66,26677.66,26677.66,0],["2025-01-15",26764.84,27026.39,26241.75,27026.39,2000],["2025-01-16",26677.66,26677.66,26677.66,26677.66,800],["2025-01-17",26677.66,26677.66,26677.66,26677.66,0],["2025-01-20",26939.21,27026.39,26590.48,26590.48,5300],["2025-01-21",26764.84,28770.03,26764.84,28770.03,4000],["2025-01-22",27113.57,27200.75,27026.39,27026.39,8700],["2025-01-23",27026.39,27200.75,27026.39,27200.75,9700],["2025-01-24",27375.12,27375.12,27287.94,27287.94,2500],["2025-02-03",27287.94,27287.94,27026.39,27026.39,24300],["2025-02-04",27200.75,27462.3,27113.57,27462.3,4300],["2025-02-05",27287.94,27462.3,27200.75,27287.94,3700],["2025-02-06",27287.94,28334.12,27287.94,27723.84,4100],["2025-02-07",27549.48,28682.85,27549.48,28682.85,1100],["2025-02-10",29467.48,29467.48,27200.75,27200.75,800],["2025-02-11",27375.12,27375.12,27200.75,27200.75,6000],["2025-02-12",27287.94,27287.94,27113.57,27287.94,4200],["2025-02-13",27375.12,27811.03,27375.12,27811.03,1100],["2025-02-14",27549.48,27549.48,27549.48,27549.48,100],["2025-02-17",27811.03,28072.57,27549.48,28072.57,4300],["2025-02-18",28508.48,28508.48,28508.48,28508.48,1500],["2025-02-19",27723.84,27723.84,27636.66,27723.84,2900],["2025-02-20",28159.75,28334.12,27723.84,27811.03,1400],["2025-02-21",27723.84,28159.75,27723.84,27898.21,3700],["2025-02-24",27898.21,27898.21,27723.84,27723.84,1400],["2025-02-25",27985.39,28508.48,27985.39,27985.39,3300],["2025-02-26",28159.75,28159.75,28072.57,28159.75,2400],["2025-02-27",28334.12,28421.3,28159.75,28246.94,5300],["2025-02-28",28246.94,28421.3,28246.94,28421.3,2200],["2025-03-03",28246.94,28246.94,27985.39,27985.39,2300],["2025-03-04",28159.75,28159.75,27898.21,27898.21,7000],["2025-03-05",27636.66,27636.66,27636.66,27636.66,1800],["2025-03-06",27636.66,27636.66,27636.66,27636.66,1000],["2025-03-07",27898.21,27898.21,27898.21,27898.21,800],["2025-03-10",27462.3,27549.48,27462.3,27462.3,3100],["2025-03-11",27898.21,27898.21,27636.66,27898.21,2400],["2025-03-12",27636.66,28334.12,27636.66,27898.21,3300],["2025-03-13",28159.75,28159.75,27898.21,27898.21,4000],["2025-03-14",27985.39,28334.12,27898.21,28334.12,7600],["2025-03-17",27811.03,27811.03,27549.48,27549.48,7000],["2025-03-18",27811.03,27811.03,27636.66,27636.66,7500],["2025-03-19",28421.3,28421.3,28421.3,28421.3,900],["2025-03-20",28334.12,28334.12,27898.21,27898.21,600],["2025-03-21",28159.75,28159.75,28159.75,28159.75,3400],["2025-03-24",28334.12,28334.12,27811.03,27898.21,1500],["2025-03-25",27113.57,27113.57,27113.57,27113.57,400],["2025-03-26",27898.21,27898.21,27811.03,27811.03,3900],["2025-03-27",27026.39,27549.48,27026.39,27462.3,1700],["2025-03-28",27898.21,27898.21,27462.3,27462.3,9200],["2025-03-31",27462.3,27462.3,27026.39,27462.3,4000],["2025-04-01",27462.3,27462.3,27026.39,27026.39,11000],["2025-04-02",27462.3,27462.3,26939.21,27287.94,1600],["2025-04-03",27026.39,27026.39,25457.12,25457.12,6400],["2025-04-04",26154.57,26154.57,25282.75,25805.84,1600],["2025-04-08",24846.84,24934.02,24410.93,24410.93,7800],["2025-04-09",27723.84,27723.84,24062.2,24846.84,3400],["2025-04-10",24062.2,27549.48,24062.2,25369.93,6500],["2025-04-11",25369.93,25544.3,25282.75,25544.3,1300],["2025-04-14",25282.75,25282.75,25282.75,25282.75,7900],["2025-04-15",25369.93,25369.93,25282.75,25282.75,1900],["2025-04-16",25980.21,28246.94,25980.21,27375.12,14200],["2025-04-17",28508.48,28508.48,27723.84,27723.84,300],["2025-04-18",27375.12,27462.3,27375.12,27375.12,5300],["2025-04-21",27026.39,27026.39,26764.84,26764.84,1100],["2025-04-22",26939.21,26939.21,26154.57,26154.57,5800],["2025-04-23",26416.12,26416.12,26416.12,26416.12,100],["2025-04-24",26416.12,26416.12,26416.12,26416.12,0],["2025-04-25",26416.12,26852.03,26416.12,26590.48,2800],["2025-04-28",26154.57,26241.75,26154.57,26241.75,300],["2025-04-29",26328.93,26328.93,26154.57,26154.57,6000],["2025-05-05",26590.48,26590.48,26590.48,26590.48,10700],["2025-05-06",26677.66,26677.66,26677.66,26677.66,1500],["2025-05-07",26677.66,26677.66,26677.66,26677.66,0],["2025-05-08",26677.66,26677.66,26154.57,26154.57,3400],["2025-05-09",26328.93,26328.93,26154.57,26154.57,2300],["2025-05-12",25805.84,26241.75,25805.84,26241.75,7300],["2025-05-13",26154.57,26328.93,26154.57,26154.57,5000],["2025-05-14",26241.75,26241.75,26067.39,26067.39,6200],["2025-05-15",26067.39,26154.57,26067.39,26067.39,6900],["2025-05-16",26154.57,26154.57,26067.39,26067.39,14400],["2025-05-19",26067.39,26154.57,26067.39,26154.57,6800],["2025-05-20",26241.75,26328.93,26241.75,26328.93,4300],["2025-05-21",26503.3,29554.66,26503.3,26939.21,1900],["2025-05-22",27985.39,27985.39,27026.39,27026.39,700],["2025-05-23",27287.94,27287.94,27287.94,27287.94,1200],["2025-05-26",27287.94,27287.94,27026.39,27026.39,500],["2025-05-27",27026.39,27026.39,27026.39,27026.39,300],["2025-05-28",26852.03,26852.03,26154.57,26503.3,19000],["2025-05-29",26154.57,26328.93,26154.57,26328.93,200],["2025-05-30",26328.93,26677.66,26328.93,26677.66,400],["2025-06-02",26852.03,27026.39,26590.48,27026.39,2600],["2025-06-03",27026.39,27026.39,26503.3,26939.21,6500],["2025-06-04",27375.12,27375.12,27375.12,27375.12,100],["2025-06-05",26677.66,26677.66,26416.12,26590.48,2800],["2025-06-06",26503.3,27026.39,26416.12,27026.39,2200],["2025-06-09",27026.39,27026.39,26677.66,26677.66,1500],["2025-06-10",27026.39,29380.3,26939.21,26939.21,3000],["2025-06-11",27549.48,28072.57,27462.3,27636.66,12900],["2025-06-12",27462.3,27636.66,27462.3,27549.48,2100],["2025-06-13",27898.21,27898.21,27811.03,27811.03,2100],["2025-06-16",27811.03,27811.03,27636.66,27811.03,10400],["2025-06-17",27636.66,27636.66,27462.3,27636.66,4900],["2025-06-18",27636.66,28508.48,27636.66,27985.39,17000],["2025-06-19",27985.39,27985.39,27723.84,27811.03,8000],["2025-06-20",27811.03,27811.03,27811.03,27811.03,2700],["2025-06-23",27811.03,29474.14,27811.03,28088.21,7900],["2025-06-24",28827.38,28827.38,27995.82,27995.82,4500],["2025-06-25",28180.61,28180.61,28180.61,28180.61,4800],["2025-06-26",28550.19,28642.59,28550.19,28642.59,400],["2025-06-27",28550.19,28642.59,28180.61,28642.59,4100],["2025-06-30",28180.61,28642.59,28180.61,28550.19,700],["2025-07-01",28550.19,28550.19,27995.82,27995.82,10200],["2025-07-02",28088.21,28088.21,27718.63,27995.82,5600],["2025-07-03",27718.63,27718.63,27718.63,27718.63,200],["2025-07-04",28088.21,28365.4,27903.42,27995.82,9400],["2025-07-07",28088.21,28180.61,27903.42,27995.82,5900],["2025-07-08",27903.42,27903.42,27718.63,27718.63,3100],["2025-07-09",27718.63,28180.61,27718.63,27811.03,2500],["2025-07-10",27718.63,27718.63,27626.24,27626.24,7600],["2025-07-11",27718.63,27811.03,27718.63,27811.03,1400],["2025-07-14",27903.42,27903.42,27626.24,27718.63,400],["2025-07-15",27718.63,27903.42,27626.24,27626.24,6700],["2025-07-16",27533.84,27718.63,27533.84,27718.63,23300],["2025-07-17",27718.63,27811.03,27626.24,27811.03,8900],["2025-07-18",27718.63,27718.63,27626.24,27718.63,22600],["2025-07-21",27718.63,27718.63,27718.63,27718.63,7500],["2025-07-22",27718.63,27811.03,27718.63,27718.63,1300],["2025-07-23",27626.24,27626.24,27626.24,27626.24,400],["2025-07-24",27718.63,28180.61,27718.63,27718.63,4100],["2025-07-25",27718.63,27718.63,27718.63,27718.63,400],["2025-07-28",27718.63,27903.42,27626.24,27903.42,3300],["2025-07-29",27718.63,27718.63,27533.84,27533.84,6900],["2025-07-30",27626.24,27626.24,27626.24,27626.24,5000],["2025-07-31",27533.84,27626.24,27441.44,27626.24,1300],["2025-08-01",27256.65,27441.44,27256.65,27441.44,1300],["2025-08-04",26887.07,26887.07,26887.07,26887.07,100],["2025-08-05",28088.21,28088.21,27349.05,27718.63,5900],["2025-08-06",27718.63,27718.63,26979.47,26979.47,6100],["2025-08-07",27256.65,27256.65,27256.65,27256.65,700],["2025-08-08",27256.65,27349.05,27256.65,27349.05,1200],["2025-08-11",27256.65,27256.65,26887.07,26887.07,12800],["2025-08-12",27071.86,27256.65,26794.68,26979.47,7300],["2025-08-13",26979.47,27441.44,26979.47,27441.44,1100],["2025-08-14",27441.44,27441.44,26887.07,27349.05,700],["2025-08-15",27256.65,27256.65,27256.65,27256.65,0],["2025-08-18",27164.26,27164.26,27164.26,27164.26,800],["2025-08-19",26794.68,27164.26,26425.1,27164.26,3000],["2025-08-20",27164.26,27164.26,26609.89,27164.26,2000],["2025-08-21",27164.26,27164.26,27164.26,27164.26,300],["2025-08-22",26887.07,26887.07,26332.7,26332.7,4700],["2025-08-25",26702.28,26702.28,26609.89,26609.89,600],["2025-08-26",26147.91,26332.7,26147.91,26332.7,7700],["2025-08-27",26147.91,26147.91,26055.51,26147.91,800],["2025-08-28",26702.28,26702.28,26702.28,26702.28,100],["2025-08-29",26702.28,26702.28,26332.7,26425.1,1900],["2025-09-03",26517.49,26517.49,26425.1,26425.1,2300],["2025-09-04",25870.72,26794.68,25870.72,26794.68,4600],["2025-09-05",26794.68,26794.68,26332.7,26332.7,3500],["2025-09-08",26332.7,26332.7,26332.7,26332.7,200],["2025-09-09",26702.28,26702.28,26240.3,26332.7,2500],["2025-09-10",26332.7,26332.7,26332.7,26332.7,0],["2025-09-11",26332.7,26702.28,26332.7,26332.7,2000],["2025-09-12",26425.1,26425.1,26425.1,26425.1,100],["2025-09-15",26794.68,27164.26,26794.68,27164.26,1700],["2025-09-16",26794.68,26794.68,26702.28,26702.28,3900],["2025-09-17",26702.28,26702.28,26702.28,26702.28,0],["2025-09-18",26794.68,26794.68,26702.28,26702.28,4500],["2025-09-19",26517.49,26794.68,26517.49,26794.68,1000],["2025-09-22",26425.1,26425.1,26240.3,26240.3,600],["2025-09-23",26702.28,26702.28,26702.28,26702.28,100],["2025-09-24",26702.28,26702.28,26702.28,26702.28,0],["2025-09-25",26332.7,26332.7,26332.7,26332.7,300],["2025-09-26",26425.1,26794.68,26425.1,26425.1,2400],["2025-09-29",26425.1,26425.1,26332.7,26332.7,13100],["2025-09-30",26332.7,26332.7,26332.7,26332.7,15800],["2025-10-01",26332.7,26332.7,26332.7,26332.7,400],["2025-10-02",26332.7,26332.7,26332.7,26332.7,2600],["2025-10-03",26794.68,26794.68,26794.68,26794.68,200],["2025-10-06",26702.28,26702.28,26147.91,26147.91,5200],["2025-10-07",26332.7,26332.7,26332.7,26332.7,28400],["2025-10-08",26332.7,26332.7,26332.7,26332.7,28615],["2025-10-09",26332.7,26332.7,26332.7,26332.7,300],["2025-10-10",26332.7,26425.1,26240.3,26240.3,700],["2025-10-13",26240.3,26240.3,25963.12,25963.12,8000],["2025-10-14",26702.28,26702.28,26055.51,26055.51,6100],["2025-10-15",26147.91,26147.91,25963.12,25963.12,5300],["2025-10-16",26702.28,26702.28,26609.89,26609.89,300],["2025-10-17",26609.89,26609.89,25963.12,25963.12,1700],["2025-10-20",26332.7,26332.7,25870.72,25963.12,10500],["2025-10-21",26147.91,26147.91,25963.12,26055.51,3700],["2025-10-22",26055.51,26055.51,26055.51,26055.51,0],["2025-10-23",25870.72,25870.72,25870.72,25870.72,600],["2025-10-24",26055.51,26055.51,25870.72,25870.72,800],["2025-10-27",25963.12,25963.12,25963.12,25963.12,0],["2025-10-28",25963.12,25963.12,25963.12,25963.12,0],["2025-10-29",25963.12,26332.7,25870.72,26332.7,4800],["2025-10-30",26332.7,26332.7,25963.12,25963.12,3300],["2025-10-31",25963.12,25963.12,25870.72,25870.72,5500],["2025-11-03",25870.72,25870.72,25870.72,25870.72,3100],["2025-11-04",25870.72,25870.72,25778.33,25870.72,1400],["2025-11-05",25870.72,25870.72,25870.72,25870.72,0],["2025-11-06",25870.72,25870.72,25870.72,25870.72,0],["2025-11-07",25778.33,25778.33,25408.75,25408.75,31800],["2025-11-10",25408.75,25685.93,25408.75,25685.93,26600],["2025-11-11",25593.54,25593.54,25593.54,25593.54,200],["2025-11-12",25408.75,25685.93,25408.75,25408.75,24100],["2025-11-13",25223.95,25593.54,25039.16,25593.54,22600],["2025-11-14",25131.56,25223.95,25039.16,25223.95,7900],["2025-11-17",25223.95,25316.35,25039.16,25039.16,8300],["2025-11-18",24946.77,25223.95,24946.77,24946.77,3200],["2025-11-19",25039.16,25131.56,25039.16,25131.56,1100],["2025-11-20",25223.95,25223.95,25223.95,25223.95,300],["2025-11-21",25223.95,25223.95,25223.95,25223.95,1700],["2025-11-24",25039.16,25039.16,25039.16,25039.16,10000],["2025-11-25",24946.77,24946.77,24946.77,24946.77,700],["2025-11-26",24946.77,24946.77,24946.77,24946.77,0],["2025-11-27",25223.95,25223.95,25223.95,25223.95,100],["2025-11-28",25039.16,25039.16,24946.77,24946.77,18500],["2025-12-01",24946.77,24946.77,24854.37,24854.37,500],["2025-12-02",24946.77,24946.77,24946.77,24946.77,1000],["2025-12-03",24946.77,24946.77,24946.77,24946.77,6300],["2025-12-04",24946.77,24946.77,24946.77,24946.77,10000],["2025-12-05",24946.77,24946.77,24946.77,24946.77,5200],["2025-12-08",23098.86,24946.77,23098.86,24946.77,2100],["2025-12-09",24854.37,24854.37,24854.37,24854.37,0],["2025-12-10",24946.77,24946.77,24854.37,24854.37,1200],["2025-12-11",24854.37,24854.37,24854.37,24854.37,1000],["2025-12-12",24946.77,24946.77,24577.19,24577.19,900],["2025-12-15",24392.4,24392.4,24392.4,24392.4,100],["2025-12-16",24484.79,24484.79,24484.79,24484.79,400],["2025-12-17",24761.98,24761.98,24761.98,24761.98,600],["2025-12-18",24761.98,24761.98,24761.98,24761.98,1600],["2025-12-19",24484.79,24484.79,24300.0,24300.0,1300],["2025-12-22",24392.4,24392.4,24392.4,24392.4,0],["2025-12-23",24577.19,24577.19,24484.79,24484.79,3000],["2025-12-24",24484.79,24761.98,24484.79,24761.98,5500],["2025-12-25",24669.58,24761.98,24669.58,24761.98,3300],["2025-12-26",24761.98,24761.98,24761.98,24761.98,0],["2025-12-29",24022.81,24022.81,24022.81,24022.81,1000],["2025-12-30",24392.4,24392.4,24392.4,24392.4,100],["2025-12-31",24761.98,24761.98,24484.79,24484.79,4100],["2026-01-05",24577.19,24577.19,24577.19,24577.19,0],["2026-01-06",24577.19,24577.19,24577.19,24577.19,200],["2026-01-07",24577.19,24669.58,24484.79,24484.79,4400],["2026-01-08",24484.79,24484.79,24484.79,24484.79,2600],["2026-01-09",24022.81,24761.98,24022.81,24577.19,800],["2026-01-12",24022.81,24577.19,24022.81,24577.19,10300],["2026-01-13",24300.0,24946.77,24300.0,24946.77,11500],["2026-01-14",24577.19,24854.37,24022.81,24854.37,8600],["2026-01-15",24115.21,24115.21,24115.21,24115.21,100],["2026-01-16",24854.37,24854.37,24854.37,24854.37,100],["2026-01-19",24854.37,24854.37,24854.37,24854.37,300],["2026-01-20",24854.37,24854.37,24854.37,24854.37,0],["2026-01-21",24115.21,24484.79,24115.21,24484.79,200],["2026-01-22",24761.98,24761.98,24761.98,24761.98,100],["2026-01-23",24022.81,24022.81,24022.81,24022.81,1100],["2026-01-26",24669.58,24854.37,24300.0,24300.0,1600],["2026-01-27",24761.98,24761.98,24761.98,24761.98,1300],["2026-01-28",24207.6,24207.6,24115.21,24115.21,500],["2026-01-29",24946.77,24946.77,24207.6,24207.6,5600],["2026-01-30",24392.4,24392.4,24207.6,24207.6,8200],["2026-02-02",24115.21,24761.98,24115.21,24761.98,700],["2026-02-03",24946.77,24946.77,24946.77,24946.77,100],["2026-02-04",24946.77,24946.77,24946.77,24946.77,0],["2026-02-05",24854.37,24854.37,24854.37,24854.37,400],["2026-02-06",24207.6,24207.6,24207.6,24207.6,6100],["2026-02-09",24207.6,24207.6,24207.6,24207.6,1300],["2026-02-10",24207.6,24207.6,24207.6,24207.6,3900],["2026-02-11",24115.21,24300.0,24115.21,24300.0,500],["2026-02-12",24115.21,24115.21,24115.21,24115.21,1000],["2026-02-13",24115.21,24115.21,24022.81,24022.81,17000],["2026-02-23",24022.81,24669.58,24022.81,24115.21,9800],["2026-02-24",24854.37,24854.37,24115.21,24484.79,12200],["2026-02-25",24115.21,24484.79,24115.21,24207.6,11000],["2026-02-26",24300.0,24484.79,24207.6,24484.79,13900],["2026-02-27",24207.6,24484.79,24115.21,24115.21,8100],["2026-03-02",24207.6,24207.6,24115.21,24115.21,2100],["2026-03-03",24115.21,24115.21,24022.81,24022.81,1700],["2026-03-04",23930.42,24022.81,23930.42,24022.81,1700],["2026-03-05",24207.6,24207.6,24207.6,24207.6,1000],["2026-03-06",24207.6,24207.6,24207.6,24207.6,0],["2026-03-09",24022.81,24022.81,23468.44,23560.84,8100],["2026-03-10",23745.63,23745.63,23653.23,23653.23,3200],["2026-03-11",23838.02,24022.81,23745.63,24022.81,23500],["2026-03-12",23930.42,24022.81,23838.02,23930.42,25400],["2026-03-13",23930.42,23930.42,23930.42,23930.42,0],["2026-03-16",23930.42,23930.42,23930.42,23930.42,0],["2026-03-17",23745.63,23745.63,23745.63,23745.63,3000],["2026-03-18",24022.81,24022.81,23745.63,23745.63,800],["2026-03-19",24022.81,24022.81,24022.81,24022.81,500],["2026-03-20",24022.81,24022.81,23560.84,23560.84,4600],["2026-03-23",23653.23,23653.23,23560.84,23560.84,1000],["2026-03-24",23560.84,23838.02,23560.84,23838.02,1300],["2026-03-25",23376.05,23838.02,23376.05,23838.02,1100],["2026-03-26",23560.84,23560.84,23468.44,23468.44,3200],["2026-03-27",23560.84,23930.42,23191.25,23930.42,7500],["2026-03-30",24854.37,24854.37,24207.6,24207.6,200],["2026-03-31",23283.65,23376.05,23283.65,23376.05,2500],["2026-04-01",24207.6,24207.6,23283.65,23283.65,5000],["2026-04-02",26887.07,26887.07,23283.65,23283.65,1900],["2026-04-03",23098.86,23376.05,23098.86,23283.65,2300],["2026-04-06",23930.42,23930.42,23098.86,23560.84,2800],["2026-04-07",23560.84,23560.84,23560.84,23560.84,6100],["2026-04-08",23376.05,23560.84,23376.05,23560.84,1000],["2026-04-09",23376.05,23560.84,23376.05,23560.84,2300],["2026-04-10",23376.05,23560.84,23376.05,23560.84,4800],["2026-04-13",23468.44,23653.23,23468.44,23653.23,1800],["2026-04-14",26887.07,26887.07,23930.42,23930.42,300],["2026-04-15",24392.4,24392.4,23191.25,23653.23,3600],["2026-04-16",25778.33,25778.33,25778.33,25778.33,100],["2026-04-17",25778.33,25778.33,25778.33,25778.33,0],["2026-04-20",23930.42,24207.6,23930.42,24207.6,1300],["2026-04-21",24022.81,24300.0,24022.81,24115.21,600],["2026-04-22",24207.6,24207.6,24115.21,24207.6,1400],["2026-04-23",24207.6,24207.6,23930.42,24022.81,1200],["2026-04-24",23930.42,23930.42,23930.42,23930.42,400],["2026-04-28",24022.81,24484.79,24022.81,24484.79,300],["2026-04-29",24207.6,24207.6,24022.81,24022.81,800],["2026-05-04",24207.6,24484.79,24115.21,24484.79,1000],["2026-05-05",24207.6,24207.6,24207.6,24207.6,0],["2026-05-06",23283.65,24022.81,23283.65,24022.81,1400],["2026-05-07",23560.84,23560.84,23560.84,23560.84,0],["2026-05-08",24207.6,24207.6,24207.6,24207.6,100],["2026-05-11",24207.6,24207.6,24207.6,24207.6,0],["2026-05-12",24022.81,24022.81,23930.42,23930.42,200],["2026-05-13",24022.81,24022.81,24022.81,24022.81,0],["2026-05-14",24022.81,24022.81,23930.42,23930.42,300],["2026-05-15",23653.23,23653.23,23653.23,23653.23,400],["2026-05-18",23653.23,23653.23,23653.23,23653.23,0],["2026-05-19",23653.23,23653.23,23653.23,23653.23,0],["2026-05-20",23745.63,23745.63,23745.63,23745.63,1000],["2026-05-21",23283.65,24022.81,23283.65,24022.81,1700],["2026-05-22",24300.0,24484.79,24300.0,24484.79,1900],["2026-05-25",24022.81,24022.81,24022.81,24022.81,9000],["2026-05-26",24300.0,24300.0,24300.0,24300.0,300],["2026-05-27",24022.81,24022.81,23838.02,23838.02,2100],["2026-05-28",24392.4,24392.4,23838.02,24115.21,5400],["2026-05-29",23930.42,23930.42,23930.42,23930.42,0],["2026-06-01",24392.4,24392.4,24022.81,24392.4,800],["2026-06-02",23653.23,24115.21,23560.84,23838.02,5100],["2026-06-03",24022.81,24022.81,24022.81,24022.81,300],["2026-06-04",24022.81,24207.6,24022.81,24115.21,5200],["2026-06-05",24207.6,24207.6,24115.21,24115.21,1400],["2026-06-08",24484.79,24484.79,24022.81,24022.81,1600],["2026-06-09",24207.6,24207.6,24115.21,24115.21,2100],["2026-06-10",24207.6,24392.4,24115.21,24392.4,2000],["2026-06-11",25000.0,25000.0,23800.0,23800.0,2800],["2026-06-12",23800.0,24000.0,23800.0,23900.0,400],["2026-06-15",23800.0,24000.0,23600.0,24000.0,1400],["2026-06-16",23600.0,23600.0,23600.0,23600.0,200],["2026-06-17",24000.0,24000.0,23500.0,23500.0,800],["2026-06-18",23500.0,23500.0,23500.0,23500.0,1300],["2026-06-19",23500.0,23500.0,23500.0,23500.0,0],["2026-06-22",23500.0,23500.0,23500.0,23500.0,200],["2026-06-23",23500.0,23500.0,23500.0,23500.0,0],["2026-06-24",23500.0,23500.0,23500.0,23500.0,1000],["2026-06-25",23500.0,23500.0,23500.0,23500.0,1500],["2026-06-26",23500.0,23500.0,23500.0,23500.0,1300],["2026-06-29",23500.0,23900.0,23400.0,23900.0,4100],["2026-06-30",23900.0,23900.0,23700.0,23700.0,2100],["2026-07-01",23900.0,23900.0,23900.0,23900.0,0],["2026-07-02",23600.0,23600.0,23400.0,23400.0,1800],["2026-07-03",23500.0,23600.0,23500.0,23500.0,1900],["2026-07-06",23500.0,23500.0,23500.0,23500.0,500],["2026-07-07",23500.0,23500.0,23500.0,23500.0,1600],["2026-07-08",23500.0,23500.0,23500.0,23500.0,1000],["2026-07-09",23400.0,23400.0,23400.0,23400.0,1000],["2026-07-10",23400.0,23400.0,23400.0,23400.0,0],["2026-07-13",23100.0,23100.0,23000.0,23000.0,14600],["2026-07-14",22800.0,23100.0,22700.0,23100.0,2900],["2026-07-15",23000.0,23100.0,22900.0,23000.0,3400],["2026-07-16",23800.0,23800.0,23800.0,23800.0,100],["2026-07-17",23600.0,23600.0,23400.0,23400.0,500],["2026-07-20",23600.0,23600.0,23600.0,23600.0,0],["2026-07-21",23600.0,23600.0,23600.0,23600.0,0],["2026-07-22",23600.0,26900.0,23600.0,26900.0,200],["2026-07-23",22700.0,22700.0,22600.0,22600.0,1100],["2026-07-24",22800.0,22800.0,22700.0,22700.0,700],["2026-07-27",22700.0,22700.0,22500.0,22500.0,6500],["2026-07-28",22600.0,22600.0,22600.0,22600.0,600],["2026-07-29",22700.0,22700.0,22700.0,22700.0,600],["2026-07-30",22700.0,22700.0,22700.0,22700.0,800],["2026-07-31",22600.0,22600.0,22600.0,22600.0,100],["2026-08-03",23300.0,23300.0,23100.0,23100.0,400],["2026-08-04",22800.0,22900.0,22500.0,22500.0,13800],["2026-08-05",24000.0,24000.0,24000.0,24000.0,400],["2026-08-06",22900.0,22900.0,22800.0,22800.0,2400],["2026-08-07",22800.0,22800.0,22500.0,22500.0,7600],["2026-08-10",22600.0,22600.0,22600.0,22600.0,600],["2026-08-11",22600.0,22600.0,22600.0,22600.0,0],["2026-08-12",22600.0,22600.0,22600.0,22600.0,0],["2026-08-13",22700.0,22700.0,22500.0,22500.0,3000],["2026-08-14",23100.0,23100.0,22600.0,22600.0,200],["2026-08-17",23000.0,23600.0,23000.0,23000.0,2300],["2026-08-18",23100.0,23100.0,23100.0,23100.0,300],["2026-08-19",23100.0,23100.0,23100.0,23100.0,0],["2026-08-20",23100.0,23100.0,23100.0,23100.0,0],["2026-08-21",23100.0,23100.0,22600.0,22600.0,700],["2026-08-24",22800.0,22800.0,22800.0,22800.0,0],["2026-08-25",23000.0,23000.0,22900.0,23000.0,31000],["2026-08-26",23200.0,23200.0,22800.0,22800.0,1400],["2026-08-27",23000.0,23000.0,22800.0,22800.0,1000],["2026-08-28",22800.0,22800.0,22800.0,22800.0,0],["2026-09-03",23000.0,23000.0,22800.0,22800.0,4500],["2026-09-04",22900.0,22900.0,22700.0,22700.0,3300],["2026-09-07",22800.0,22800.0,22800.0,22800.0,0],["2026-09-08",22800.0,22800.0,22800.0,22800.0,0],["2026-09-09",22900.0,22900.0,22800.0,22800.0,200],["2026-09-10",22900.0,22900.0,22900.0,22900.0,0],["2026-09-11",23000.0,23000.0,23000.0,23000.0,10000],["2026-09-14",22900.0,23100.0,22900.0,23100.0,600],["2026-09-15",23100.0,23100.0,23100.0,23100.0,0],["2026-09-16",22600.0,23000.0,22600.0,23000.0,21000],["2026-09-17",22800.0,22800.0,22600.0,22800.0,600],["2026-09-18",22800.0,22800.0,22800.0,22800.0,0],["2026-09-21",22800.0,22800.0,22800.0,22800.0,100],["2026-09-22",23100.0,24500.0,23000.0,23000.0,10500],["2026-09-23",23700.0,23700.0,23700.0,23700.0,100],["2026-09-24",23700.0,23700.0,23700.0,23700.0,0],["2026-09-25",23000.0,23000.0,22600.0,22600.0,94237],["2026-09-28",22700.0,22700.0,22700.0,22700.0,100],["2026-09-29",22700.0,22700.0,22700.0,22700.0,13520],["2026-09-30",22700.0,22700.0,22700.0,22700.0,100],["2026-10-01",21000.0,22900.0,21000.0,22500.0,57200],["2026-10-02",22200.0,22800.0,22200.0,22600.0,54100],["2026-10-05",22600.0,23000.0,22500.0,22600.0,27500],["2026-10-06",22300.0,22500.0,22300.0,22400.0,37200],["2026-10-07",22400.0,22700.0,22400.0,22700.0,27700],["2026-10-08",22600.0,22700.0,22600.0,22600.0,40900],["2026-10-09",22500.0,22500.0,21100.0,22300.0,1000],["2026-10-12",18900.0,22200.0,18900.0,22200.0,18817]]}