{"sym":"TMB","index":false,"bars":[["2017-01-16",5576.01,5576.01,5390.15,5390.15,2000],["2017-01-17",5390.15,5390.15,5390.15,5390.15,0],["2017-01-18",5390.15,5390.15,5390.15,5390.15,0],["2017-01-19",5390.15,5390.15,5390.15,5390.15,0],["2017-01-20",5390.15,5390.15,5390.15,5390.15,0],["2017-01-23",5390.15,5390.15,5390.15,5390.15,0],["2017-01-24",5390.15,5390.15,5390.15,5390.15,0],["2017-01-25",5390.15,5390.15,5390.15,5390.15,0],["2017-02-02",5390.15,5390.15,5390.15,5390.15,0],["2017-02-03",5390.15,5390.15,5390.15,5390.15,0],["2017-02-06",5390.15,5390.15,5390.15,5390.15,0],["2017-02-07",5390.15,5390.15,5390.15,5390.15,0],["2017-02-08",5390.15,5390.15,5390.15,5390.15,0],["2017-02-09",5390.15,5390.15,5390.15,5390.15,0],["2017-02-10",5390.15,5390.15,5390.15,5390.15,0],["2017-02-13",5390.15,5390.15,5390.15,5390.15,0],["2017-02-14",5390.15,5390.15,5390.15,5390.15,0],["2017-02-15",5390.15,5390.15,5390.15,5390.15,0],["2017-02-16",5390.15,5390.15,5390.15,5390.15,0],["2017-02-17",5390.15,5390.15,5390.15,5390.15,0],["2017-02-20",5390.15,5390.15,5390.15,5390.15,0],["2017-02-21",5390.15,5390.15,5390.15,5390.15,0],["2017-02-22",5390.15,5390.15,5390.15,5390.15,0],["2017-02-23",5390.15,5390.15,5390.15,5390.15,0],["2017-02-24",5390.15,5390.15,5390.15,5390.15,0],["2017-02-27",5390.15,5390.15,5390.15,5390.15,0],["2017-02-28",5390.15,5390.15,5390.15,5390.15,0],["2017-03-01",5390.15,5390.15,5390.15,5390.15,0],["2017-03-02",5390.15,5390.15,5390.15,5390.15,0],["2017-03-03",5390.15,5390.15,5390.15,5390.15,0],["2017-03-06",5390.15,5390.15,5390.15,5390.15,0],["2017-03-07",5390.15,5390.15,5390.15,5390.15,0],["2017-03-08",5390.15,5390.15,5390.15,5390.15,0],["2017-03-09",5390.15,5390.15,5390.15,5390.15,0],["2017-03-10",4869.72,4869.72,4869.72,4869.72,1000],["2017-03-13",4386.46,4386.46,4386.46,4386.46,100],["2017-03-14",3977.56,3977.56,3977.56,3977.56,100],["2017-03-15",3605.82,3605.82,3605.82,3605.82,4800],["2017-03-16",3568.65,3568.65,3457.13,3457.13,9884],["2017-03-17",3457.13,3457.13,3457.13,3457.13,0],["2017-03-20",3196.91,3196.91,3196.91,3196.91,200],["2017-03-21",3159.74,3159.74,3159.74,3159.74,800],["2017-03-22",3122.57,3122.57,3122.57,3122.57,500],["2017-03-23",3122.57,3122.57,3122.57,3122.57,6400],["2017-03-24",3419.95,3419.95,3085.39,3085.39,600],["2017-03-27",3234.09,3234.09,3085.39,3085.39,1100],["2017-03-28",3122.57,3122.57,3122.57,3122.57,900],["2017-03-29",3122.57,3122.57,3122.57,3122.57,0],["2017-03-30",3122.57,3122.57,3122.57,3122.57,1000],["2017-03-31",3159.74,3159.74,3159.74,3159.74,1000],["2017-04-03",3159.74,3159.74,3159.74,3159.74,0],["2017-04-04",3159.74,3159.74,3159.74,3159.74,0],["2017-04-05",3159.74,3159.74,3159.74,3159.74,700],["2017-04-07",3159.74,3159.74,3159.74,3159.74,300],["2017-04-10",3196.91,3457.13,3196.91,3457.13,1100],["2017-04-11",3457.13,3457.13,3457.13,3457.13,0],["2017-04-12",3271.26,3271.26,3271.26,3271.26,1000],["2017-04-13",3271.26,3271.26,3271.26,3271.26,0],["2017-04-14",3234.09,3234.09,3234.09,3234.09,1000],["2017-04-17",3234.09,3234.09,3234.09,3234.09,0],["2017-04-18",3234.09,3531.48,3234.09,3345.61,1300],["2017-04-19",3345.61,3345.61,3345.61,3345.61,0],["2017-04-20",3345.61,3345.61,3345.61,3345.61,0],["2017-04-21",3345.61,3345.61,3345.61,3345.61,0],["2017-04-24",3345.61,3345.61,3345.61,3345.61,0],["2017-04-25",3271.26,3271.26,3271.26,3271.26,1000],["2017-04-26",3271.26,3271.26,3271.26,3271.26,0],["2017-04-27",3271.26,3271.26,3271.26,3271.26,0],["2017-04-28",3196.91,3196.91,3196.91,3196.91,1000],["2017-05-03",3196.91,3196.91,3196.91,3196.91,0],["2017-05-04",3159.74,3159.74,3159.74,3159.74,1000],["2017-05-05",3159.74,3159.74,3159.74,3159.74,0],["2017-05-08",3159.74,3159.74,3159.74,3159.74,0],["2017-05-09",3159.74,3159.74,3159.74,3159.74,0],["2017-05-10",3159.74,3159.74,3159.74,3159.74,0],["2017-05-11",3159.74,3159.74,3159.74,3159.74,0],["2017-05-12",3457.13,3457.13,3457.13,3457.13,100],["2017-05-15",3457.13,3457.13,3457.13,3457.13,0],["2017-05-16",3457.13,3457.13,3457.13,3457.13,0],["2017-05-17",3791.69,3791.69,3791.69,3791.69,100],["2017-05-18",3791.69,3791.69,3791.69,3791.69,0],["2017-05-19",3791.69,3791.69,3791.69,3791.69,0],["2017-05-22",3791.69,3791.69,3791.69,3791.69,0],["2017-05-23",3791.69,3791.69,3791.69,3791.69,0],["2017-05-24",3791.69,3791.69,3791.69,3791.69,0],["2017-05-25",3531.48,3531.48,3531.48,3531.48,2000],["2017-05-26",3531.48,3531.48,3531.48,3531.48,0],["2017-05-29",3531.48,3531.48,3531.48,3531.48,200],["2017-05-30",3531.48,3531.48,3531.48,3531.48,0],["2017-05-31",3884.62,3884.62,3884.62,3884.62,100],["2017-06-01",3884.62,3884.62,3884.62,3884.62,0],["2017-06-02",3884.62,3884.62,3884.62,3884.62,0],["2017-06-05",3884.62,3884.62,3884.62,3884.62,0],["2017-06-06",3884.62,3884.62,3884.62,3884.62,0],["2017-06-07",3923.86,3923.86,3923.86,3923.86,100],["2017-06-08",3923.86,3923.86,3923.86,3923.86,0],["2017-06-09",3923.86,3923.86,3923.86,3923.86,0],["2017-06-12",3923.86,3923.86,3923.86,3923.86,0],["2017-06-13",3923.86,3923.86,3923.86,3923.86,0],["2017-06-14",3923.86,3923.86,3923.86,3923.86,0],["2017-06-15",3923.86,3923.86,3923.86,3923.86,0],["2017-06-16",3923.86,3923.86,3923.86,3923.86,0],["2017-06-19",3923.86,3923.86,3923.86,3923.86,0],["2017-06-20",4002.34,4002.34,4002.34,4002.34,120],["2017-06-21",4002.34,4002.34,4002.34,4002.34,0],["2017-06-22",4002.34,4002.34,4002.34,4002.34,0],["2017-06-23",4002.34,4002.34,4002.34,4002.34,0],["2017-06-26",3923.86,4120.05,3923.86,4120.05,400],["2017-06-27",4120.05,4120.05,4120.05,4120.05,0],["2017-06-28",4120.05,4120.05,4120.05,4120.05,0],["2017-06-29",4237.77,4512.44,4237.77,4512.44,1200],["2017-06-30",4630.16,4630.16,4512.44,4512.44,500],["2017-07-03",4512.44,4512.44,4512.44,4512.44,0],["2017-07-04",4355.49,4355.49,4355.49,4355.49,500],["2017-07-05",4355.49,4355.49,4355.49,4355.49,0],["2017-07-06",4630.16,4630.16,4512.44,4512.44,500],["2017-07-07",4473.2,4473.2,4473.2,4473.2,548],["2017-07-10",4473.2,4473.2,4473.2,4473.2,0],["2017-07-11",4041.58,4041.58,4041.58,4041.58,100],["2017-07-12",4433.96,4433.96,4316.25,4316.25,552],["2017-07-13",3884.62,3884.62,3884.62,3884.62,100],["2017-07-14",4120.05,4120.05,4120.05,4120.05,600],["2017-07-17",3727.67,3727.67,3727.67,3727.67,100],["2017-07-18",4080.82,4080.82,4041.58,4041.58,5100],["2017-07-19",4041.58,4041.58,4041.58,4041.58,0],["2017-07-20",3649.19,3649.19,3649.19,3649.19,2000],["2017-07-21",3649.19,3649.19,3649.19,3649.19,0],["2017-07-24",3296.04,3296.04,3296.04,3296.04,2000],["2017-07-25",3609.95,3609.95,3609.95,3609.95,600],["2017-07-26",3609.95,3609.95,3609.95,3609.95,0],["2017-07-27",3609.95,3609.95,3609.95,3609.95,0],["2017-07-28",3256.8,3256.8,3256.8,3256.8,2000],["2017-07-31",3570.71,3570.71,3570.71,3570.71,200],["2017-08-01",3923.86,3923.86,3923.86,3923.86,100],["2017-08-02",3923.86,3923.86,3923.86,3923.86,300],["2017-08-03",3923.86,3923.86,3923.86,3923.86,0],["2017-08-04",3923.86,3923.86,3923.86,3923.86,0],["2017-08-07",3923.86,3923.86,3923.86,3923.86,0],["2017-08-08",3923.86,3923.86,3923.86,3923.86,0],["2017-08-09",3531.48,3531.48,3531.48,3531.48,7100],["2017-08-10",3884.62,3884.62,3884.62,3884.62,100],["2017-08-11",3884.62,3884.62,3884.62,3884.62,0],["2017-08-14",3884.62,3884.62,3884.62,3884.62,0],["2017-08-15",3884.62,3884.62,3884.62,3884.62,0],["2017-08-16",3531.48,3531.48,3531.48,3531.48,100],["2017-08-17",3531.48,3531.48,3531.48,3531.48,0],["2017-08-18",3531.48,3531.48,3531.48,3531.48,0],["2017-08-21",3178.33,3335.28,3178.33,3335.28,4000],["2017-08-22",3335.28,3335.28,3335.28,3335.28,0],["2017-08-23",3021.37,3021.37,3021.37,3021.37,500],["2017-08-24",3021.37,3021.37,3021.37,3021.37,0],["2017-08-25",2785.94,2785.94,2785.94,2785.94,100],["2017-08-28",3060.61,3060.61,3060.61,3060.61,1100],["2017-08-29",2785.94,2785.94,2785.94,2785.94,5000],["2017-08-30",2511.27,2511.27,2511.27,2511.27,100],["2017-08-31",2550.51,2550.51,2550.51,2550.51,3500],["2017-09-01",2785.94,2785.94,2785.94,2785.94,100],["2017-09-05",2511.27,2511.27,2511.27,2511.27,100],["2017-09-06",2746.7,2746.7,2746.7,2746.7,100],["2017-09-07",2746.7,2746.7,2746.7,2746.7,0],["2017-09-08",2511.27,2511.27,2511.27,2511.27,100],["2017-09-11",2511.27,2511.27,2511.27,2511.27,0],["2017-09-12",2746.7,2746.7,2746.7,2746.7,100],["2017-09-13",2746.7,2746.7,2746.7,2746.7,0],["2017-09-14",2746.7,2746.7,2746.7,2746.7,0],["2017-09-15",2746.7,2746.7,2746.7,2746.7,0],["2017-09-18",2746.7,2746.7,2746.7,2746.7,0],["2017-09-19",2472.03,2472.03,2472.03,2472.03,1000],["2017-09-20",2354.32,2354.32,2354.32,2354.32,1000],["2017-09-21",2275.84,2275.84,2275.84,2275.84,1000],["2017-09-22",2315.08,2315.08,2315.08,2315.08,1000],["2017-09-25",2315.08,2315.08,2315.08,2315.08,0],["2017-09-26",2511.27,2511.27,2511.27,2511.27,100],["2017-09-27",2746.7,2746.7,2746.7,2746.7,100],["2017-09-28",2746.7,2746.7,2746.7,2746.7,0],["2017-09-29",2746.7,2746.7,2746.7,2746.7,100],["2017-10-02",2746.7,2746.7,2746.7,2746.7,0],["2017-10-03",2746.7,2746.7,2746.7,2746.7,0],["2017-10-04",2746.7,2746.7,2746.7,2746.7,0],["2017-10-05",2746.7,2746.7,2746.7,2746.7,200],["2017-10-06",2746.7,2746.7,2746.7,2746.7,0],["2017-10-09",2785.94,3021.37,2785.94,3021.37,200],["2017-10-10",3021.37,3021.37,3021.37,3021.37,0],["2017-10-11",3021.37,3021.37,3021.37,3021.37,0],["2017-10-12",3021.37,3021.37,3021.37,3021.37,0],["2017-10-13",3021.37,3021.37,3021.37,3021.37,0],["2017-10-16",3021.37,3021.37,3021.37,3021.37,0],["2017-10-17",3139.09,3139.09,3139.09,3139.09,1500],["2017-10-18",3139.09,3139.09,3139.09,3139.09,500],["2017-10-19",3139.09,3139.09,3139.09,3139.09,0],["2017-10-20",3139.09,3139.09,3139.09,3139.09,700],["2017-10-23",3139.09,3139.09,3139.09,3139.09,0],["2017-10-24",3139.09,3139.09,3139.09,3139.09,0],["2017-10-25",3139.09,3139.09,3139.09,3139.09,0],["2017-10-26",3139.09,3139.09,3139.09,3139.09,0],["2017-10-27",3139.09,3139.09,3139.09,3139.09,0],["2017-10-30",3139.09,3139.09,3139.09,3139.09,0],["2017-10-31",3139.09,3139.09,3139.09,3139.09,0],["2017-11-01",3139.09,3139.09,3139.09,3139.09,0],["2017-11-02",3139.09,3139.09,3139.09,3139.09,0],["2017-11-03",3139.09,3139.09,3139.09,3139.09,0],["2017-11-06",3139.09,3139.09,3139.09,3139.09,0],["2017-11-07",3139.09,3139.09,3139.09,3139.09,0],["2017-11-08",3139.09,3139.09,3139.09,3139.09,0],["2017-11-09",3139.09,3139.09,3139.09,3139.09,0],["2017-11-10",3139.09,3139.09,3139.09,3139.09,0],["2017-11-13",3139.09,3139.09,3139.09,3139.09,0],["2017-11-14",3453.0,3453.0,3453.0,3453.0,100],["2017-11-15",3766.91,3766.91,3766.91,3766.91,100],["2017-11-16",3766.91,3766.91,3766.91,3766.91,0],["2017-11-17",3766.91,3766.91,3766.91,3766.91,0],["2017-11-20",3766.91,3766.91,3766.91,3766.91,0],["2017-11-21",3766.91,3766.91,3766.91,3766.91,0],["2017-11-22",3766.91,3766.91,3766.91,3766.91,0],["2017-11-23",3766.91,3766.91,3766.91,3766.91,0],["2017-11-24",3766.91,3766.91,3766.91,3766.91,0],["2017-11-27",3413.76,3413.76,3413.76,3413.76,100],["2017-11-28",3099.85,3099.85,3099.85,3099.85,1000],["2017-11-29",3139.09,3139.09,3139.09,3139.09,1000],["2017-11-30",3139.09,3139.09,3139.09,3139.09,0],["2017-12-01",3139.09,3139.09,3139.09,3139.09,0],["2017-12-04",3139.09,3139.09,3139.09,3139.09,0],["2017-12-05",3139.09,3139.09,3139.09,3139.09,0],["2017-12-06",3139.09,3139.09,3139.09,3139.09,0],["2017-12-07",3139.09,3139.09,3139.09,3139.09,0],["2017-12-08",3139.09,3139.09,3139.09,3139.09,0],["2017-12-11",3139.09,3139.09,3139.09,3139.09,0],["2017-12-12",3139.09,3139.09,3139.09,3139.09,0],["2017-12-13",3139.09,3139.09,3139.09,3139.09,0],["2017-12-14",3139.09,3139.09,3139.09,3139.09,0],["2017-12-15",3139.09,3139.09,3139.09,3139.09,0],["2017-12-18",3139.09,3139.09,3139.09,3139.09,0],["2017-12-19",3139.09,3139.09,3139.09,3139.09,0],["2017-12-20",3139.09,3139.09,3139.09,3139.09,0],["2017-12-21",3139.09,3139.09,3139.09,3139.09,0],["2017-12-22",3139.09,3139.09,3139.09,3139.09,0],["2017-12-25",3139.09,3139.09,3139.09,3139.09,0],["2017-12-26",3139.09,3139.09,3139.09,3139.09,0],["2017-12-27",3139.09,3139.09,3139.09,3139.09,0],["2017-12-28",3139.09,3139.09,3139.09,3139.09,0],["2017-12-29",3139.09,3139.09,3139.09,3139.09,0],["2018-01-02",3139.09,3139.09,3139.09,3139.09,0],["2018-01-03",3139.09,3139.09,3139.09,3139.09,0],["2018-01-04",3139.09,3139.09,3139.09,3139.09,0],["2018-01-05",3139.09,3139.09,3139.09,3139.09,0],["2018-01-08",3139.09,3139.09,3139.09,3139.09,0],["2018-01-09",3139.09,3139.09,3139.09,3139.09,0],["2018-01-10",3139.09,3139.09,3139.09,3139.09,0],["2018-01-11",3139.09,3139.09,3139.09,3139.09,0],["2018-01-12",3139.09,3139.09,3139.09,3139.09,0],["2018-01-15",3139.09,3139.09,3139.09,3139.09,0],["2018-01-16",3139.09,3139.09,3139.09,3139.09,0],["2018-01-17",3139.09,3139.09,3139.09,3139.09,0],["2018-01-18",3139.09,3139.09,3139.09,3139.09,0],["2018-01-19",3139.09,3139.09,3139.09,3139.09,0],["2018-01-22",3139.09,3139.09,3139.09,3139.09,0],["2018-01-23",3139.09,3139.09,3139.09,3139.09,0],["2018-01-24",3139.09,3139.09,3139.09,3139.09,0],["2018-01-25",3139.09,3139.09,3139.09,3139.09,0],["2018-01-26",3139.09,3139.09,3139.09,3139.09,0],["2018-01-29",3139.09,3139.09,3139.09,3139.09,0],["2018-01-30",2825.18,2825.18,2825.18,2825.18,100],["2018-01-31",3099.85,3099.85,3099.85,3099.85,100],["2018-02-01",3099.85,3099.85,3099.85,3099.85,0],["2018-02-02",3374.52,3374.52,3374.52,3374.52,100],["2018-02-05",3374.52,3374.52,3374.52,3374.52,50],["2018-02-06",3374.52,3374.52,3374.52,3374.52,0],["2018-02-07",3374.52,3374.52,3374.52,3374.52,0],["2018-02-08",3374.52,3374.52,3374.52,3374.52,0],["2018-02-09",3374.52,3374.52,3374.52,3374.52,0],["2018-02-12",3374.52,3374.52,3374.52,3374.52,0],["2018-02-13",3374.52,3374.52,3374.52,3374.52,0],["2018-02-21",3374.52,3374.52,3374.52,3374.52,0],["2018-02-22",3374.52,3374.52,3374.52,3374.52,0],["2018-02-23",3374.52,3374.52,3374.52,3374.52,0],["2018-02-26",3374.52,3374.52,3374.52,3374.52,0],["2018-02-27",3374.52,3374.52,3374.52,3374.52,0],["2018-02-28",3374.52,3374.52,3374.52,3374.52,0],["2018-03-01",3374.52,3374.52,3374.52,3374.52,0],["2018-03-02",3374.52,3374.52,3374.52,3374.52,0],["2018-03-05",3374.52,3374.52,3374.52,3374.52,0],["2018-03-06",3374.52,3374.52,3374.52,3374.52,0],["2018-03-07",3374.52,3374.52,3374.52,3374.52,0],["2018-03-08",3374.52,3374.52,3374.52,3374.52,0],["2018-03-09",3374.52,3374.52,3374.52,3374.52,0],["2018-03-12",3374.52,3374.52,3374.52,3374.52,0],["2018-03-13",3374.52,3374.52,3374.52,3374.52,0],["2018-03-14",3374.52,3374.52,3374.52,3374.52,0],["2018-03-15",3374.52,3374.52,3374.52,3374.52,4900],["2018-03-16",3374.52,3374.52,3374.52,3374.52,3800],["2018-03-19",3374.52,3374.52,3374.52,3374.52,0],["2018-03-20",3374.52,3374.52,3374.52,3374.52,0],["2018-03-21",3374.52,3374.52,3374.52,3374.52,0],["2018-03-22",3374.52,3374.52,3374.52,3374.52,0],["2018-03-23",3374.52,3374.52,3374.52,3374.52,0],["2018-03-26",3374.52,3374.52,3374.52,3374.52,0],["2018-03-27",3374.52,3374.52,3374.52,3374.52,0],["2018-03-28",3374.52,3374.52,3374.52,3374.52,0],["2018-03-29",3374.52,3374.52,3374.52,3374.52,0],["2018-03-30",3374.52,3374.52,3374.52,3374.52,0],["2018-04-02",3374.52,3374.52,3374.52,3374.52,0],["2018-04-03",3374.52,3374.52,3374.52,3374.52,0],["2018-04-04",3374.52,3374.52,3374.52,3374.52,0],["2018-04-05",3531.48,3531.48,3531.48,3531.48,2400],["2018-04-06",3531.48,3531.48,3531.48,3531.48,0],["2018-04-09",3531.48,3531.48,3531.48,3531.48,5000],["2018-04-10",3374.52,3374.52,3374.52,3374.52,7000],["2018-04-11",3374.52,3374.52,3374.52,3374.52,0],["2018-04-12",3531.48,3531.48,3531.48,3531.48,5000],["2018-04-13",3531.48,3531.48,3531.48,3531.48,3000],["2018-04-16",3531.48,3531.48,3531.48,3531.48,0],["2018-04-17",3531.48,3531.48,3531.48,3531.48,0],["2018-04-18",3531.48,3531.48,3531.48,3531.48,0],["2018-04-19",3531.48,3531.48,3531.48,3531.48,0],["2018-04-20",3531.48,3531.48,3531.48,3531.48,0],["2018-04-23",3531.48,3531.48,3531.48,3531.48,0],["2018-04-24",3531.48,3531.48,3531.48,3531.48,0],["2018-04-26",3531.48,3531.48,3531.48,3531.48,0],["2018-04-27",3531.48,3531.48,3531.48,3531.48,0],["2018-05-02",3531.48,3531.48,3531.48,3531.48,0],["2018-05-03",3531.48,3531.48,3531.48,3531.48,0],["2018-05-04",3531.48,3531.48,3531.48,3531.48,0],["2018-05-07",3531.48,3531.48,3531.48,3531.48,0],["2018-05-08",3531.48,3531.48,3531.48,3531.48,0],["2018-05-09",3531.48,3531.48,3531.48,3531.48,0],["2018-05-10",3531.48,3531.48,3531.48,3531.48,0],["2018-05-11",3531.48,3531.48,3531.48,3531.48,0],["2018-05-14",3531.48,3531.48,3531.48,3531.48,0],["2018-05-15",3531.48,3531.48,3531.48,3531.48,0],["2018-05-16",3531.48,3531.48,3531.48,3531.48,0],["2018-05-17",3531.48,3531.48,3531.48,3531.48,0],["2018-05-18",3531.48,3531.48,3531.48,3531.48,0],["2018-05-21",3531.48,3531.48,3531.48,3531.48,0],["2018-05-22",3531.48,3531.48,3531.48,3531.48,0],["2018-05-23",3531.48,3531.48,3531.48,3531.48,0],["2018-05-24",3531.48,3531.48,3531.48,3531.48,0],["2018-05-25",3531.48,3531.48,3531.48,3531.48,0],["2018-05-28",3531.48,3531.48,3531.48,3531.48,0],["2018-05-29",3531.48,3531.48,3531.48,3531.48,0],["2018-05-30",3531.48,3531.48,3531.48,3531.48,0],["2018-05-31",3531.48,3531.48,3531.48,3531.48,0],["2018-06-01",3531.48,3531.48,3531.48,3531.48,0],["2018-06-04",3531.48,3531.48,3531.48,3531.48,0],["2018-06-05",3531.48,3531.48,3531.48,3531.48,0],["2018-06-06",3531.48,3531.48,3531.48,3531.48,0],["2018-06-07",3531.48,3531.48,3531.48,3531.48,0],["2018-06-08",3531.48,3531.48,3531.48,3531.48,0],["2018-06-11",3531.48,3531.48,3531.48,3531.48,0],["2018-06-12",3531.48,3531.48,3531.48,3531.48,0],["2018-06-13",3531.48,3531.48,3531.48,3531.48,0],["2018-06-14",3531.48,3531.48,3531.48,3531.48,0],["2018-06-15",3531.48,3531.48,3531.48,3531.48,0],["2018-06-18",3531.48,3531.48,3531.48,3531.48,0],["2018-06-19",3531.48,3531.48,3531.48,3531.48,0],["2018-06-20",3531.48,3531.48,3531.48,3531.48,0],["2018-06-21",3531.48,3531.48,3531.48,3531.48,0],["2018-06-22",3531.48,3531.48,3531.48,3531.48,0],["2018-06-25",3531.48,3531.48,3531.48,3531.48,0],["2018-06-26",3531.48,3531.48,3531.48,3531.48,0],["2018-06-27",3531.48,3531.48,3531.48,3531.48,0],["2018-06-28",3531.48,3531.48,3531.48,3531.48,0],["2018-06-29",3531.48,3531.48,3531.48,3531.48,0],["2018-07-02",3531.48,3531.48,3531.48,3531.48,0],["2018-07-03",3531.48,3531.48,3531.48,3531.48,0],["2018-07-04",3531.48,3531.48,3531.48,3531.48,0],["2018-07-05",3531.48,3531.48,3531.48,3531.48,0],["2018-07-06",3531.48,3531.48,3531.48,3531.48,0],["2018-07-09",3531.48,3531.48,3531.48,3531.48,0],["2018-07-10",3531.48,3531.48,3531.48,3531.48,0],["2018-07-11",3531.48,3531.48,3531.48,3531.48,0],["2018-07-12",3531.48,3531.48,3531.48,3531.48,0],["2018-07-13",3531.48,3531.48,3531.48,3531.48,0],["2018-07-16",3531.48,3531.48,3531.48,3531.48,0],["2018-07-17",3531.48,3531.48,3531.48,3531.48,0],["2018-07-18",3531.48,3531.48,3531.48,3531.48,0],["2018-07-19",3531.48,3531.48,3531.48,3531.48,0],["2018-07-20",3531.48,3531.48,3531.48,3531.48,0],["2018-07-23",3531.48,3531.48,3531.48,3531.48,0],["2018-07-24",3531.48,3531.48,3531.48,3531.48,0],["2018-07-25",3531.48,3531.48,3531.48,3531.48,0],["2018-07-26",3531.48,3531.48,3531.48,3531.48,0],["2018-07-27",3531.48,3531.48,3531.48,3531.48,0],["2018-07-30",3531.48,3531.48,3531.48,3531.48,0],["2018-07-31",3531.48,3531.48,3531.48,3531.48,0],["2018-08-01",3531.48,3531.48,3531.48,3531.48,0],["2018-08-02",3531.48,3531.48,3531.48,3531.48,0],["2018-08-03",3403.83,3403.83,3403.83,3403.83,5200],["2018-08-06",3403.83,3403.83,3403.83,3403.83,0],["2018-08-07",3403.83,3403.83,3403.83,3403.83,0],["2018-08-08",3403.83,3403.83,3403.83,3403.83,0],["2018-08-09",3403.83,3403.83,3403.83,3403.83,0],["2018-08-10",3403.83,3403.83,3403.83,3403.83,0],["2018-08-13",3403.83,3403.83,3403.83,3403.83,0],["2018-08-14",3403.83,3403.83,3403.83,3403.83,0],["2018-08-15",3403.83,3403.83,3403.83,3403.83,0],["2018-08-16",3403.83,3403.83,3403.83,3403.83,0],["2018-08-17",3403.83,3403.83,3403.83,3403.83,0],["2018-08-20",3403.83,3403.83,3403.83,3403.83,0],["2018-08-21",3403.83,3403.83,3403.83,3403.83,0],["2018-08-22",3403.83,3403.83,3403.83,3403.83,0],["2018-08-23",3403.83,3403.83,3403.83,3403.83,0],["2018-08-24",3403.83,3403.83,3403.83,3403.83,0],["2018-08-27",3403.83,3403.83,3403.83,3403.83,0],["2018-08-28",3403.83,3403.83,3403.83,3403.83,0],["2018-08-29",3403.83,3403.83,3403.83,3403.83,0],["2018-08-30",3403.83,3403.83,3403.83,3403.83,0],["2018-08-31",3403.83,3403.83,3403.83,3403.83,0],["2018-09-04",3403.83,3403.83,3403.83,3403.83,0],["2018-09-05",3403.83,3403.83,3403.83,3403.83,0],["2018-09-06",3403.83,3403.83,3403.83,3403.83,0],["2018-09-07",3403.83,3403.83,3403.83,3403.83,0],["2018-09-10",3403.83,3403.83,3403.83,3403.83,0],["2018-09-11",3403.83,3403.83,3403.83,3403.83,0],["2018-09-12",3403.83,3403.83,3403.83,3403.83,0],["2018-09-13",3403.83,3403.83,3403.83,3403.83,0],["2018-09-14",3403.83,3403.83,3403.83,3403.83,0],["2018-09-17",3403.83,3403.83,3403.83,3403.83,0],["2018-09-18",3403.83,3403.83,3403.83,3403.83,0],["2018-09-19",3403.83,3403.83,3403.83,3403.83,0],["2018-09-20",3403.83,3403.83,3403.83,3403.83,0],["2018-09-21",3403.83,3403.83,3403.83,3403.83,0],["2018-09-24",3403.83,3403.83,3403.83,3403.83,0],["2018-09-25",3403.83,3403.83,3403.83,3403.83,0],["2018-09-26",3403.83,3403.83,3403.83,3403.83,0],["2018-09-27",3403.83,3403.83,3403.83,3403.83,0],["2018-09-28",3403.83,3403.83,3403.83,3403.83,0],["2018-10-01",3403.83,3403.83,3403.83,3403.83,0],["2018-10-02",3403.83,3403.83,3403.83,3403.83,0],["2018-10-03",3403.83,3403.83,3403.83,3403.83,0],["2018-10-04",3403.83,3403.83,3403.83,3403.83,0],["2018-10-05",3403.83,3403.83,3403.83,3403.83,0],["2018-10-08",3403.83,3403.83,3403.83,3403.83,0],["2018-10-09",3403.83,3403.83,3403.83,3403.83,0],["2018-10-10",3403.83,3403.83,3403.83,3403.83,0],["2018-10-11",3403.83,3403.83,3403.83,3403.83,0],["2018-10-12",3403.83,3403.83,3403.83,3403.83,0],["2018-10-15",3403.83,3403.83,3403.83,3403.83,0],["2018-10-16",3403.83,3403.83,3403.83,3403.83,0],["2018-10-17",3403.83,3403.83,3403.83,3403.83,3500],["2018-10-18",3403.83,3403.83,3403.83,3403.83,0],["2018-10-19",3403.83,3403.83,3403.83,3403.83,0],["2018-10-22",3403.83,3403.83,3403.83,3403.83,0],["2018-10-23",3403.83,3403.83,3403.83,3403.83,0],["2018-10-24",3403.83,3403.83,3403.83,3403.83,0],["2018-10-25",3403.83,3403.83,3403.83,3403.83,0],["2018-10-26",3403.83,3403.83,3403.83,3403.83,0],["2018-10-29",3403.83,3403.83,3403.83,3403.83,0],["2018-10-30",3403.83,3403.83,3403.83,3403.83,0],["2018-10-31",3403.83,3403.83,3403.83,3403.83,0],["2018-11-01",3403.83,3403.83,3403.83,3403.83,400],["2018-11-02",3403.83,3403.83,3403.83,3403.83,0],["2018-11-05",3403.83,3403.83,3403.83,3403.83,0],["2018-11-06",3403.83,3403.83,3403.83,3403.83,0],["2018-11-07",3403.83,3403.83,3403.83,3403.83,0],["2018-11-08",3403.83,3403.83,3403.83,3403.83,0],["2018-11-09",3403.83,3403.83,3403.83,3403.83,0],["2018-11-12",3403.83,3403.83,3403.83,3403.83,0],["2018-11-13",3403.83,3403.83,3403.83,3403.83,0],["2018-11-14",3403.83,3403.83,3403.83,3403.83,0],["2018-11-15",3403.83,3403.83,3403.83,3403.83,0],["2018-11-16",3403.83,3403.83,3403.83,3403.83,0],["2018-11-19",3403.83,3403.83,3403.83,3403.83,0],["2018-11-20",3403.83,3403.83,3403.83,3403.83,0],["2018-11-21",3403.83,3403.83,3403.83,3403.83,0],["2018-11-22",3403.83,3403.83,3403.83,3403.83,0],["2018-11-23",3403.83,3403.83,3403.83,3403.83,0],["2018-11-26",3403.83,3403.83,3403.83,3403.83,0],["2018-11-27",3403.83,3403.83,3403.83,3403.83,0],["2018-11-28",3403.83,3403.83,3403.83,3403.83,0],["2018-11-29",3403.83,3403.83,3403.83,3403.83,0],["2018-11-30",3403.83,3403.83,3403.83,3403.83,0],["2018-12-03",3403.83,3403.83,3403.83,3403.83,0],["2018-12-04",3403.83,3403.83,3403.83,3403.83,0],["2018-12-05",3403.83,3403.83,3403.83,3403.83,0],["2018-12-06",3403.83,3403.83,3403.83,3403.83,0],["2018-12-07",3403.83,3403.83,3403.83,3403.83,0],["2018-12-10",3403.83,3403.83,3403.83,3403.83,0],["2018-12-11",3403.83,3403.83,3403.83,3403.83,0],["2018-12-12",3403.83,3403.83,3403.83,3403.83,0],["2018-12-13",3403.83,3403.83,3403.83,3403.83,0],["2018-12-14",3403.83,3403.83,3403.83,3403.83,0],["2018-12-17",3403.83,3403.83,3403.83,3403.83,0],["2018-12-18",3403.83,3403.83,3403.83,3403.83,0],["2018-12-19",3403.83,3403.83,3403.83,3403.83,0],["2018-12-20",3403.83,3403.83,3403.83,3403.83,0],["2018-12-21",3403.83,3403.83,3403.83,3403.83,0],["2018-12-24",3403.83,3403.83,3403.83,3403.83,0],["2018-12-25",3403.83,3403.83,3403.83,3403.83,0],["2018-12-26",3403.83,3403.83,3403.83,3403.83,0],["2018-12-27",3403.83,3403.83,3403.83,3403.83,0],["2018-12-28",3403.83,3403.83,3403.83,3403.83,0],["2019-01-02",3403.83,3403.83,3403.83,3403.83,0],["2019-01-03",3403.83,3403.83,3403.83,3403.83,0],["2019-01-04",3403.83,3403.83,3403.83,3403.83,0],["2019-01-07",3403.83,3403.83,3403.83,3403.83,0],["2019-01-08",3403.83,3403.83,3403.83,3403.83,0],["2019-01-09",3403.83,3403.83,3403.83,3403.83,0],["2019-01-10",3403.83,3403.83,3403.83,3403.83,0],["2019-01-11",3403.83,3403.83,3403.83,3403.83,0],["2019-01-14",3403.83,3403.83,3403.83,3403.83,0],["2019-01-15",3403.83,3403.83,3403.83,3403.83,0],["2019-01-16",3403.83,3403.83,3403.83,3403.83,0],["2019-01-17",3403.83,3403.83,3403.83,3403.83,0],["2019-01-18",3403.83,3403.83,3403.83,3403.83,0],["2019-01-21",3403.83,3403.83,3403.83,3403.83,0],["2019-01-22",3403.83,3403.83,3403.83,3403.83,0],["2019-01-23",3403.83,3403.83,3403.83,3403.83,0],["2019-01-24",3403.83,3403.83,3403.83,3403.83,0],["2019-01-25",3403.83,3403.83,3403.83,3403.83,0],["2019-01-28",3403.83,3403.83,3403.83,3403.83,0],["2019-01-29",3403.83,3403.83,3403.83,3403.83,0],["2019-01-30",3403.83,3403.83,3403.83,3403.83,0],["2019-01-31",3403.83,3403.83,3403.83,3403.83,0],["2019-02-01",3403.83,3403.83,3403.83,3403.83,0],["2019-02-11",3403.83,3403.83,3403.83,3403.83,0],["2019-02-12",3403.83,3403.83,3403.83,3403.83,0],["2019-02-13",3403.83,3403.83,3403.83,3403.83,0],["2019-02-14",3403.83,3403.83,3403.83,3403.83,0],["2019-02-15",3403.83,3403.83,3403.83,3403.83,0],["2019-02-18",3403.83,3403.83,3403.83,3403.83,0],["2019-02-19",3403.83,3403.83,3403.83,3403.83,0],["2019-02-20",3403.83,3403.83,3403.83,3403.83,0],["2019-02-21",3403.83,3403.83,3403.83,3403.83,0],["2019-02-22",3403.83,3403.83,3403.83,3403.83,0],["2019-02-25",3403.83,3403.83,3403.83,3403.83,0],["2019-02-26",3403.83,3403.83,3403.83,3403.83,0],["2019-02-27",3403.83,3403.83,3403.83,3403.83,0],["2019-02-28",3403.83,3403.83,3403.83,3403.83,0],["2019-03-01",3403.83,3403.83,3403.83,3403.83,0],["2019-03-04",3403.83,3403.83,3403.83,3403.83,0],["2019-03-05",3403.83,3403.83,3403.83,3403.83,0],["2019-03-06",3403.83,3403.83,3403.83,3403.83,0],["2019-03-07",3403.83,3403.83,3403.83,3403.83,0],["2019-03-08",3403.83,3403.83,3403.83,3403.83,0],["2019-03-11",3403.83,3403.83,3403.83,3403.83,0],["2019-03-12",3403.83,3403.83,3403.83,3403.83,0],["2019-03-13",3403.83,3403.83,3403.83,3403.83,0],["2019-03-14",3403.83,3403.83,3403.83,3403.83,0],["2019-03-15",3403.83,3403.83,3403.83,3403.83,0],["2019-03-18",3403.83,3403.83,3403.83,3403.83,0],["2019-03-19",3403.83,3403.83,3403.83,3403.83,0],["2019-03-20",3403.83,3403.83,3403.83,3403.83,0],["2019-03-21",3063.45,3744.21,3063.45,3744.21,400],["2019-03-22",3744.21,3744.21,3744.21,3744.21,0],["2019-03-25",3744.21,3744.21,3744.21,3744.21,0],["2019-03-26",3744.21,3744.21,3744.21,3744.21,0],["2019-03-27",3744.21,3744.21,3744.21,3744.21,0],["2019-03-28",3744.21,4084.6,3744.21,4084.6,1100],["2019-03-29",4084.6,4084.6,4084.6,4084.6,0],["2019-04-01",4084.6,4084.6,4084.6,4084.6,0],["2019-04-02",4084.6,4084.6,4084.6,4084.6,0],["2019-04-03",4084.6,4084.6,4084.6,4084.6,0],["2019-04-04",4084.6,4084.6,4084.6,4084.6,0],["2019-04-05",4339.89,4339.89,4339.89,4339.89,100],["2019-04-08",4339.89,4339.89,4339.89,4339.89,0],["2019-04-09",4339.89,4339.89,4339.89,4339.89,0],["2019-04-10",4339.89,4339.89,4339.89,4339.89,0],["2019-04-11",4339.89,4339.89,4339.89,4339.89,0],["2019-04-12",4765.36,4765.36,4765.36,4765.36,200],["2019-04-16",4765.36,4765.36,4765.36,4765.36,0],["2019-04-17",4765.36,4765.36,4765.36,4765.36,0],["2019-04-18",4765.36,4765.36,4765.36,4765.36,0],["2019-04-19",4765.36,4765.36,4765.36,4765.36,0],["2019-04-22",4765.36,4765.36,4765.36,4765.36,0],["2019-04-23",4765.36,4765.36,4765.36,4765.36,0],["2019-04-24",4765.36,4765.36,4765.36,4765.36,0],["2019-04-25",4765.36,4765.36,4765.36,4765.36,0],["2019-04-26",4765.36,4765.36,4765.36,4765.36,0],["2019-05-02",4765.36,4765.36,4765.36,4765.36,0],["2019-05-03",4765.36,4765.36,4765.36,4765.36,0],["2019-05-06",4765.36,4765.36,4765.36,4765.36,0],["2019-05-07",4765.36,4765.36,4765.36,4765.36,0],["2019-05-08",4765.36,4765.36,4765.36,4765.36,0],["2019-05-09",4765.36,4765.36,4765.36,4765.36,0],["2019-05-10",4765.36,4765.36,4765.36,4765.36,0],["2019-05-13",4765.36,4765.36,4765.36,4765.36,0],["2019-05-14",4765.36,4765.36,4765.36,4765.36,0],["2019-05-15",4765.36,4765.36,4765.36,4765.36,0],["2019-05-16",4765.36,4765.36,4765.36,4765.36,0],["2019-05-17",4765.36,4765.36,4765.36,4765.36,0],["2019-05-20",4765.36,4765.36,4765.36,4765.36,0],["2019-05-21",4765.36,4765.36,4765.36,4765.36,0],["2019-05-22",4765.36,4765.36,4765.36,4765.36,0],["2019-05-23",4765.36,4765.36,4765.36,4765.36,0],["2019-05-24",4765.36,4765.36,4765.36,4765.36,0],["2019-05-27",4765.36,4765.36,4765.36,4765.36,0],["2019-05-28",4765.36,4765.36,4765.36,4765.36,0],["2019-05-29",4467.53,4765.36,4467.53,4765.36,6200],["2019-05-30",4765.36,4765.36,4765.36,4765.36,0],["2019-05-31",4297.34,4467.53,4297.34,4297.34,14800],["2019-06-03",4297.34,4297.34,4297.34,4297.34,0],["2019-06-04",4297.34,4297.34,4297.34,4297.34,0],["2019-06-05",4297.34,4297.34,4297.34,4297.34,0],["2019-06-06",4297.34,4297.34,4297.34,4297.34,0],["2019-06-07",3871.86,3871.86,3871.86,3871.86,2000],["2019-06-10",3871.86,3871.86,3871.86,3871.86,0],["2019-06-11",3871.86,3871.86,3871.86,3871.86,0],["2019-06-12",3871.86,3871.86,3871.86,3871.86,0],["2019-06-13",3871.86,3871.86,3871.86,3871.86,0],["2019-06-14",3871.86,3871.86,3871.86,3871.86,0],["2019-06-17",3871.86,3871.86,3871.86,3871.86,0],["2019-06-18",3871.86,3871.86,3871.86,3871.86,0],["2019-06-19",3871.86,3871.86,3871.86,3871.86,0],["2019-06-20",3871.86,3871.86,3871.86,3871.86,0],["2019-06-21",3871.86,3871.86,3871.86,3871.86,0],["2019-06-24",3871.86,3871.86,3871.86,3871.86,0],["2019-06-25",3871.86,3871.86,3871.86,3871.86,0],["2019-06-26",3871.86,3871.86,3871.86,3871.86,0],["2019-06-27",3871.86,3871.86,3871.86,3871.86,0],["2019-06-28",3871.86,3871.86,3871.86,3871.86,0],["2019-07-01",3871.86,3871.86,3871.86,3871.86,0],["2019-07-02",3871.86,3871.86,3871.86,3871.86,0],["2019-07-03",3871.86,3871.86,3871.86,3871.86,0],["2019-07-04",3871.86,3871.86,3871.86,3871.86,0],["2019-07-05",3871.86,3871.86,3871.86,3871.86,0],["2019-07-08",3871.86,3871.86,3871.86,3871.86,0],["2019-07-09",3871.86,3871.86,3871.86,3871.86,0],["2019-07-10",3871.86,3871.86,3871.86,3871.86,0],["2019-07-11",3871.86,3871.86,3871.86,3871.86,0],["2019-07-12",3871.86,3871.86,3871.86,3871.86,0],["2019-07-15",3871.86,3871.86,3871.86,3871.86,0],["2019-07-16",3871.86,3871.86,3871.86,3871.86,0],["2019-07-17",3871.86,3871.86,3871.86,3871.86,0],["2019-07-18",3871.86,3871.86,3871.86,3871.86,0],["2019-07-19",3871.86,3871.86,3871.86,3871.86,0],["2019-07-22",3871.86,3871.86,3871.86,3871.86,0],["2019-07-23",4254.79,4254.79,4254.79,4254.79,1000],["2019-07-24",4680.27,4680.27,4680.27,4680.27,2200],["2019-07-25",5148.29,5148.29,5148.29,5148.29,9000],["2019-07-26",5658.87,5658.87,5658.87,5658.87,6200],["2019-07-29",6211.99,6211.99,6211.99,6211.99,20000],["2019-07-30",6813.15,6813.15,6679.56,6679.56,900],["2019-07-31",6679.56,6679.56,6679.56,6679.56,0],["2019-08-01",6679.56,6679.56,6679.56,6679.56,0],["2019-08-02",6679.56,6679.56,6679.56,6679.56,100],["2019-08-05",6011.61,6011.61,6011.61,6011.61,500],["2019-08-06",6011.61,6011.61,6011.61,6011.61,0],["2019-08-07",6011.61,6011.61,6011.61,6011.61,0],["2019-08-08",6011.61,6011.61,6011.61,6011.61,0],["2019-08-09",6011.61,6011.61,6011.61,6011.61,0],["2019-08-12",6011.61,6011.61,6011.61,6011.61,0],["2019-08-13",6011.61,6011.61,6011.61,6011.61,0],["2019-08-14",6011.61,6011.61,6011.61,6011.61,0],["2019-08-15",5677.63,6011.61,5677.63,6011.61,1500],["2019-08-16",6278.79,6278.79,6278.79,6278.79,700],["2019-08-19",6278.79,6278.79,6278.79,6278.79,0],["2019-08-20",6679.56,6679.56,6679.56,6679.56,100],["2019-08-21",6679.56,6679.56,6679.56,6679.56,0],["2019-08-22",7347.52,7347.52,7347.52,7347.52,100],["2019-08-23",7013.54,7013.54,7013.54,7013.54,100],["2019-08-26",7013.54,7013.54,7013.54,7013.54,0],["2019-08-27",7013.54,7013.54,7013.54,7013.54,0],["2019-08-28",7013.54,7013.54,7013.54,7013.54,0],["2019-08-29",7013.54,7013.54,7013.54,7013.54,0],["2019-08-30",7013.54,7013.54,7013.54,7013.54,0],["2019-09-03",7013.54,7013.54,7013.54,7013.54,0],["2019-09-04",7013.54,7013.54,7013.54,7013.54,0],["2019-09-05",7013.54,7013.54,7013.54,7013.54,0],["2019-09-06",7013.54,7013.54,7013.54,7013.54,0],["2019-09-09",6679.56,6679.56,6679.56,6679.56,100],["2019-09-10",6679.56,6679.56,6679.56,6679.56,0],["2019-09-11",6679.56,6679.56,6679.56,6679.56,0],["2019-09-12",6679.56,6679.56,6679.56,6679.56,0],["2019-09-13",6679.56,6679.56,6679.56,6679.56,0],["2019-09-16",6679.56,6679.56,6679.56,6679.56,0],["2019-09-17",6679.56,6679.56,6679.56,6679.56,0],["2019-09-18",6679.56,6679.56,6679.56,6679.56,0],["2019-09-19",6679.56,6679.56,6679.56,6679.56,0],["2019-09-20",6011.61,6679.56,6011.61,6679.56,200],["2019-09-23",6278.79,6278.79,6011.61,6011.61,1000],["2019-09-24",6011.61,6011.61,6011.61,6011.61,0],["2019-09-25",5410.44,5410.44,5410.44,5410.44,300],["2019-09-26",5410.44,5410.44,5410.44,5410.44,0],["2019-09-27",5410.44,5410.44,5410.44,5410.44,2700],["2019-09-30",5410.44,5410.44,5410.44,5410.44,0],["2019-10-01",5477.24,5477.24,5410.44,5410.44,600],["2019-10-02",5410.44,5410.44,5410.44,5410.44,1800],["2019-10-03",5477.24,5477.24,5410.44,5410.44,2550],["2019-10-04",5410.44,5410.44,5410.44,5410.44,0],["2019-10-07",5410.44,5410.44,5410.44,5410.44,0],["2019-10-08",5410.44,5410.44,5410.44,5410.44,0],["2019-10-09",5410.44,5410.44,5410.44,5410.44,0],["2019-10-10",5410.44,5410.44,5410.44,5410.44,0],["2019-10-11",5944.81,5944.81,5944.81,5944.81,100],["2019-10-14",5410.44,6078.4,5410.44,6078.4,700],["2019-10-15",6078.4,6078.4,6078.4,6078.4,0],["2019-10-16",6345.58,6345.58,6345.58,6345.58,100],["2019-10-17",6345.58,6345.58,6345.58,6345.58,0],["2019-10-18",6345.58,6345.58,6345.58,6345.58,0],["2019-10-21",6345.58,6345.58,6345.58,6345.58,0],["2019-10-22",6479.17,6479.17,6479.17,6479.17,100],["2019-10-23",6479.17,6479.17,6479.17,6479.17,0],["2019-10-24",6479.17,6479.17,6479.17,6479.17,0],["2019-10-25",6479.17,6479.17,6479.17,6479.17,0],["2019-10-28",6479.17,6479.17,6479.17,6479.17,0],["2019-10-29",6479.17,6479.17,6479.17,6479.17,0],["2019-10-30",6479.17,6479.17,6479.17,6479.17,0],["2019-10-31",6479.17,6479.17,6479.17,6479.17,0],["2019-11-01",6479.17,6479.17,6479.17,6479.17,0],["2019-11-04",6479.17,6479.17,6479.17,6479.17,0],["2019-11-05",6479.17,6479.17,6479.17,6479.17,0],["2019-11-06",6479.17,6479.17,6479.17,6479.17,0],["2019-11-07",6011.61,6011.61,6011.61,6011.61,5600],["2019-11-08",6011.61,6011.61,6011.61,6011.61,0],["2019-11-11",6011.61,6011.61,6011.61,6011.61,0],["2019-11-12",6011.61,6011.61,6011.61,6011.61,0],["2019-11-13",5410.44,5410.44,5410.44,5410.44,3800],["2019-11-14",5410.44,5410.44,5410.44,5410.44,0],["2019-11-15",5410.44,5410.44,5410.44,5410.44,0],["2019-11-18",5410.44,5410.44,5410.44,5410.44,0],["2019-11-19",5410.44,5410.44,5410.44,5410.44,0],["2019-11-20",5410.44,5410.44,5410.44,5410.44,0],["2019-11-21",5410.44,5410.44,5410.44,5410.44,0],["2019-11-22",5944.81,5944.81,5944.81,5944.81,100],["2019-11-25",6412.38,6412.38,6412.38,6412.38,100],["2019-11-26",6412.38,6412.38,6412.38,6412.38,0],["2019-11-27",6412.38,6412.38,6412.38,6412.38,0],["2019-11-28",6412.38,6412.38,6412.38,6412.38,0],["2019-11-29",5811.22,5811.22,5811.22,5811.22,200],["2019-12-02",5811.22,5811.22,5811.22,5811.22,0],["2019-12-03",5811.22,5811.22,5811.22,5811.22,0],["2019-12-04",5811.22,5811.22,5811.22,5811.22,0],["2019-12-05",6278.79,6278.79,6278.79,6278.79,100],["2019-12-06",6278.79,6278.79,6278.79,6278.79,0],["2019-12-09",6278.79,6278.79,6278.79,6278.79,0],["2019-12-10",6879.95,6879.95,6879.95,6879.95,100],["2019-12-11",6879.95,6879.95,6879.95,6879.95,0],["2019-12-12",6879.95,6879.95,6879.95,6879.95,0],["2019-12-13",7547.9,7547.9,6679.56,6679.56,200],["2019-12-16",7347.52,7347.52,7347.52,7347.52,100],["2019-12-17",7347.52,7347.52,7347.52,7347.52,0],["2019-12-18",7347.52,7347.52,7347.52,7347.52,0],["2019-12-19",7347.52,7347.52,7347.52,7347.52,0],["2019-12-20",7347.52,7347.52,7347.52,7347.52,0],["2019-12-23",7347.52,7347.52,7347.52,7347.52,0],["2019-12-24",7347.52,7347.52,7347.52,7347.52,0],["2019-12-25",7347.52,7347.52,7347.52,7347.52,0],["2019-12-26",7347.52,7347.52,7347.52,7347.52,0],["2019-12-27",7347.52,7347.52,7347.52,7347.52,0],["2019-12-30",7347.52,7347.52,7347.52,7347.52,0],["2019-12-31",7347.52,7347.52,7347.52,7347.52,0],["2020-01-02",7347.52,7347.52,7347.52,7347.52,0],["2020-01-03",7347.52,7347.52,7347.52,7347.52,0],["2020-01-06",7347.52,7347.52,7347.52,7347.52,0],["2020-01-07",7347.52,7347.52,7347.52,7347.52,0],["2020-01-08",7347.52,7347.52,7347.52,7347.52,0],["2020-01-09",7347.52,7347.52,7347.52,7347.52,0],["2020-01-10",7347.52,7347.52,7347.52,7347.52,0],["2020-01-13",7347.52,7347.52,7347.52,7347.52,0],["2020-01-14",7347.52,7347.52,7347.52,7347.52,0],["2020-01-15",7347.52,7347.52,7347.52,7347.52,0],["2020-01-16",7347.52,7347.52,7347.52,7347.52,0],["2020-01-17",7347.52,7347.52,7347.52,7347.52,0],["2020-01-20",7347.52,7347.52,7347.52,7347.52,0],["2020-01-21",7347.52,7347.52,7347.52,7347.52,0],["2020-01-22",7347.52,7347.52,7347.52,7347.52,0],["2020-01-30",7347.52,7347.52,7347.52,7347.52,0],["2020-01-31",7347.52,7347.52,7347.52,7347.52,0],["2020-02-03",7347.52,7347.52,7347.52,7347.52,0],["2020-02-04",7347.52,7347.52,7347.52,7347.52,0],["2020-02-05",7414.31,8015.47,7347.52,8015.47,13200],["2020-02-06",8015.47,8015.47,8015.47,8015.47,0],["2020-02-07",8015.47,8015.47,8015.47,8015.47,0],["2020-02-10",8015.47,8015.47,8015.47,8015.47,0],["2020-02-11",8015.47,8015.47,8015.47,8015.47,0],["2020-02-12",7347.52,7347.52,7347.52,7347.52,500],["2020-02-13",7347.52,7347.52,6879.95,6879.95,8400],["2020-02-14",7013.54,7481.11,7013.54,7481.11,7300],["2020-02-17",7547.9,7547.9,7547.9,7547.9,200],["2020-02-18",7547.9,7547.9,7547.9,7547.9,700],["2020-02-19",7547.9,7547.9,7547.9,7547.9,0],["2020-02-20",7547.9,7547.9,7547.9,7547.9,0],["2020-02-21",7013.54,7013.54,7013.54,7013.54,500],["2020-02-24",7013.54,7013.54,6679.56,6679.56,1500],["2020-02-25",6679.56,6679.56,6679.56,6679.56,0],["2020-02-26",6145.2,6145.2,6145.2,6145.2,10000],["2020-02-27",6145.2,6145.2,6145.2,6145.2,100],["2020-02-28",6679.56,6679.56,6679.56,6679.56,100],["2020-03-02",6813.15,7347.52,6813.15,7347.52,8900],["2020-03-03",7347.52,7347.52,7347.52,7347.52,0],["2020-03-04",7948.68,7948.68,7948.68,7948.68,100],["2020-03-05",7948.68,7948.68,7948.68,7948.68,0],["2020-03-06",7948.68,7948.68,7948.68,7948.68,0],["2020-03-09",7948.68,7948.68,7948.68,7948.68,0],["2020-03-10",7948.68,7948.68,7948.68,7948.68,0],["2020-03-11",7948.68,7948.68,7948.68,7948.68,0],["2020-03-12",7948.68,7948.68,7948.68,7948.68,0],["2020-03-13",7948.68,7948.68,7948.68,7948.68,0],["2020-03-16",7948.68,7948.68,7948.68,7948.68,0],["2020-03-17",7948.68,7948.68,7948.68,7948.68,0],["2020-03-18",7948.68,7948.68,7948.68,7948.68,0],["2020-03-19",7347.52,7347.52,7347.52,7347.52,2100],["2020-03-20",7347.52,7347.52,7347.52,7347.52,0],["2020-03-23",7347.52,7347.52,7347.52,7347.52,0],["2020-03-24",6612.77,6679.56,6612.77,6679.56,1000],["2020-03-25",6011.61,7213.93,6011.61,6011.61,23000],["2020-03-26",6011.61,6011.61,6011.61,6011.61,0],["2020-03-27",6011.61,6011.61,6011.61,6011.61,0],["2020-03-30",6011.61,6011.61,6011.61,6011.61,0],["2020-03-31",6011.61,6011.61,6011.61,6011.61,0],["2020-04-01",5410.44,6479.17,5410.44,6479.17,200],["2020-04-03",6479.17,6479.17,6479.17,6479.17,0],["2020-04-06",6879.95,6879.95,6879.95,6879.95,100],["2020-04-07",6879.95,6879.95,6879.95,6879.95,0],["2020-04-08",6879.95,6879.95,6879.95,6879.95,0],["2020-04-09",6879.95,6879.95,6879.95,6879.95,0],["2020-04-10",7213.93,7213.93,6679.56,6679.56,200],["2020-04-13",6679.56,6679.56,6679.56,6679.56,0],["2020-04-14",6679.56,6679.56,6679.56,6679.56,0],["2020-04-15",7013.54,7013.54,7013.54,7013.54,100],["2020-04-16",6746.36,7347.52,6746.36,7347.52,1200],["2020-04-17",7013.54,7080.34,6813.15,7013.54,9800],["2020-04-20",7013.54,7013.54,7013.54,7013.54,100],["2020-04-21",7013.54,7013.54,7013.54,7013.54,0],["2020-04-22",6679.56,6679.56,6345.58,6345.58,13200],["2020-04-23",6412.38,6479.17,6412.38,6412.38,16000],["2020-04-24",6412.38,6412.38,6412.38,6412.38,0],["2020-04-27",6412.38,6412.38,6412.38,6412.38,0],["2020-04-28",6345.58,6345.58,6345.58,6345.58,700],["2020-04-29",6879.95,6879.95,6879.95,6879.95,100],["2020-05-04",6813.15,7547.9,6813.15,7547.9,21300],["2020-05-05",7748.29,8282.66,7748.29,8282.66,23300],["2020-05-06",8282.66,8282.66,8282.66,8282.66,0],["2020-05-07",8282.66,8282.66,8282.66,8282.66,0],["2020-05-08",8349.45,8549.84,8349.45,8549.84,1300],["2020-05-11",8549.84,8549.84,8549.84,8549.84,0],["2020-05-12",8549.84,8549.84,8549.84,8549.84,0],["2020-05-13",8549.84,8549.84,8549.84,8549.84,0],["2020-05-14",8683.43,8683.43,8549.84,8549.84,600],["2020-05-15",7748.29,8616.63,7748.29,8616.63,2100],["2020-05-18",8616.63,8616.63,8616.63,8616.63,0],["2020-05-19",8616.63,8616.63,8616.63,8616.63,0],["2020-05-20",8616.63,8616.63,8616.63,8616.63,0],["2020-05-21",8616.63,8616.63,8616.63,8616.63,300],["2020-05-22",8616.63,8616.63,8616.63,8616.63,0],["2020-05-25",8616.63,8616.63,8616.63,8616.63,0],["2020-05-26",8082.27,8082.27,8082.27,8082.27,2200],["2020-05-27",8082.27,8082.27,8082.27,8082.27,0],["2020-05-28",8082.27,8082.27,8082.27,8082.27,0],["2020-05-29",8082.27,8082.27,8082.27,8082.27,0],["2020-06-01",8082.27,8082.27,8082.27,8082.27,0],["2020-06-02",8015.47,8015.47,7948.68,7948.68,6000],["2020-06-03",7948.68,7948.68,7948.68,7948.68,0],["2020-06-04",7948.68,7948.68,7948.68,7948.68,0],["2020-06-05",7347.52,7347.52,7347.52,7347.52,23700],["2020-06-08",8015.47,8015.47,7547.9,8015.47,5800],["2020-06-09",8015.47,8015.47,8015.47,8015.47,0],["2020-06-10",8015.47,8149.07,8015.47,8082.27,1700],["2020-06-11",8215.86,8416.25,8082.27,8215.86,10600],["2020-06-12",8149.07,8215.86,8149.07,8215.86,8200],["2020-06-15",8215.86,8215.86,8215.86,8215.86,0],["2020-06-16",8215.86,8215.86,8215.86,8215.86,0],["2020-06-17",8349.45,8549.84,8349.45,8549.84,8500],["2020-06-18",8483.04,8483.04,8483.04,8483.04,2000],["2020-06-19",8483.04,8483.04,8483.04,8483.04,0],["2020-06-22",8549.84,9284.59,8549.84,9284.59,43600],["2020-06-23",9284.59,9484.98,9284.59,9284.59,5600],["2020-06-24",9284.59,9284.59,9284.59,9284.59,0],["2020-06-25",9752.16,9752.16,9752.16,9752.16,100],["2020-06-26",8817.02,9017.41,8817.02,9017.41,1100],["2020-06-29",9017.41,9017.41,8215.86,8215.86,200],["2020-06-30",8015.47,8015.47,8015.47,8015.47,900],["2020-07-01",7347.52,8683.43,7347.52,8683.43,200],["2020-07-02",7948.68,8082.27,7948.68,8082.27,4342],["2020-07-03",8015.47,8082.27,8015.47,8082.27,1000],["2020-07-06",8082.27,8082.27,8082.27,8082.27,0],["2020-07-07",8015.47,8750.23,8015.47,8750.23,4200],["2020-07-08",8750.23,8750.23,8750.23,8750.23,0],["2020-07-09",9284.59,9284.59,8082.27,8082.27,2500],["2020-07-10",8082.27,8082.27,8082.27,8082.27,0],["2020-07-13",8082.27,8082.27,8082.27,8082.27,0],["2020-07-14",8883.82,8883.82,8883.82,8883.82,1400],["2020-07-15",9551.77,9551.77,8883.82,8883.82,200],["2020-07-16",8883.82,8883.82,8416.25,8416.25,10900],["2020-07-17",7748.29,9151.0,7748.29,9151.0,3000],["2020-07-20",9885.75,9885.75,8349.45,8349.45,300],["2020-07-21",9151.0,9151.0,9151.0,9151.0,1600],["2020-07-22",8349.45,8349.45,8349.45,8349.45,100],["2020-07-23",8349.45,8349.45,8349.45,8349.45,0],["2020-07-24",8349.45,8349.45,8349.45,8349.45,0],["2020-07-27",8349.45,8349.45,8349.45,8349.45,200],["2020-07-28",8349.45,8349.45,8349.45,8349.45,0],["2020-07-29",8349.45,8683.43,7547.9,8683.43,1200],["2020-07-30",8538.71,9551.77,8538.71,9551.77,400],["2020-07-31",9551.77,9768.86,9551.77,9768.86,700],["2020-08-03",10130.67,10492.48,10130.67,10492.48,13700],["2020-08-04",10492.48,10492.48,10492.48,10492.48,0],["2020-08-05",10492.48,10492.48,10492.48,10492.48,0],["2020-08-06",10492.48,10492.48,10492.48,10492.48,1200],["2020-08-07",10275.39,10275.39,10275.39,10275.39,1100],["2020-08-10",11288.46,11288.46,10347.75,10347.75,1000],["2020-08-11",10347.75,10347.75,10347.75,10347.75,0],["2020-08-12",10347.75,10347.75,10347.75,10347.75,0],["2020-08-13",10347.75,10347.75,10347.75,10347.75,0],["2020-08-14",10420.12,10492.48,10420.12,10492.48,9900],["2020-08-17",10492.48,10492.48,10492.48,10492.48,0],["2020-08-18",9913.58,9913.58,9913.58,9913.58,714],["2020-08-19",10492.48,10492.48,10492.48,10492.48,600],["2020-08-20",10926.65,10926.65,10926.65,10926.65,7000],["2020-08-21",11577.91,11577.91,11505.54,11577.91,5800],["2020-08-24",11939.72,12735.7,11722.63,12735.7,18300],["2020-08-25",12735.7,12735.7,12373.89,12735.7,5300],["2020-08-26",12663.34,12663.34,11577.91,11577.91,4000],["2020-08-27",12446.25,12518.61,12446.25,12518.61,3500],["2020-08-28",12590.97,12590.97,12301.53,12301.53,200],["2020-08-31",12301.53,12301.53,12301.53,12301.53,0],["2020-09-01",11216.1,11288.46,11216.1,11288.46,800],["2020-09-03",11577.91,11939.72,11577.91,11722.63,7300],["2020-09-04",12301.53,12301.53,11939.72,12012.08,2300],["2020-09-07",13025.15,13025.15,12301.53,12590.97,2600],["2020-09-08",12301.53,12301.53,11722.63,11722.63,600],["2020-09-09",11722.63,11939.72,11577.91,11650.27,2900],["2020-09-10",11939.72,11939.72,11939.72,11939.72,1000],["2020-09-11",11867.35,11939.72,11867.35,11939.72,1100],["2020-09-14",12301.53,12301.53,12301.53,12301.53,2000],["2020-09-15",12301.53,12301.53,12301.53,12301.53,100],["2020-09-16",12301.53,12301.53,12301.53,12301.53,600],["2020-09-17",12301.53,12301.53,12301.53,12301.53,9600],["2020-09-18",12012.08,12663.34,12012.08,12301.53,1200],["2020-09-21",12301.53,12663.34,12301.53,12663.34,5300],["2020-09-22",12590.97,12663.34,12590.97,12663.34,8600],["2020-09-23",13386.95,13386.95,12663.34,12663.34,7400],["2020-09-24",12663.34,12735.7,12663.34,12663.34,6400],["2020-09-25",12663.34,12663.34,12663.34,12663.34,5800],["2020-09-28",12301.53,13821.13,12301.53,13821.13,3000],["2020-09-29",12735.7,13025.15,12735.7,13025.15,1100],["2020-09-30",13025.15,13025.15,13025.15,13025.15,200],["2020-10-01",12663.34,13025.15,12663.34,13025.15,1800],["2020-10-02",12880.42,12880.42,12663.34,12663.34,1100],["2020-10-05",12663.34,12663.34,12663.34,12663.34,0],["2020-10-06",13025.15,13893.49,13025.15,13169.87,12500],["2020-10-07",13169.87,13386.95,13169.87,13386.95,400],["2020-10-08",13748.76,13748.76,13748.76,13748.76,100],["2020-10-09",14110.57,14110.57,14110.57,14110.57,100],["2020-10-12",14110.57,15413.09,12880.42,15413.09,7700],["2020-10-13",13893.49,15847.26,13893.49,15847.26,1100],["2020-10-14",15847.26,15847.26,15847.26,15847.26,0],["2020-10-15",14472.38,14472.38,14472.38,14472.38,7300],["2020-10-16",13748.76,13748.76,13748.76,13748.76,400],["2020-10-19",15123.64,15123.64,15123.64,15123.64,100],["2020-10-20",14472.38,14472.38,14472.38,14472.38,3100],["2020-10-21",14472.38,14472.38,14472.38,14472.38,0],["2020-10-22",14472.38,14472.38,14472.38,14472.38,0],["2020-10-23",14472.38,14472.38,14472.38,14472.38,0],["2020-10-26",14472.38,14472.38,14472.38,14472.38,0],["2020-10-27",14472.38,14472.38,14472.38,14472.38,0],["2020-10-28",13025.15,13025.15,13025.15,13025.15,200],["2020-10-29",14255.3,14255.3,14255.3,14255.3,100],["2020-10-30",14255.3,14255.3,14255.3,14255.3,0],["2020-11-02",14255.3,14255.3,14255.3,14255.3,0],["2020-11-03",14255.3,14255.3,14255.3,14255.3,0],["2020-11-04",14255.3,14255.3,14255.3,14255.3,0],["2020-11-05",12952.78,12952.78,12952.78,12952.78,100],["2020-11-06",12952.78,12952.78,12952.78,12952.78,1000],["2020-11-09",12880.42,12880.42,12880.42,12880.42,3900],["2020-11-10",12880.42,12880.42,12880.42,12880.42,0],["2020-11-11",11939.72,12880.42,11650.27,12880.42,3500],["2020-11-12",12084.44,12880.42,11939.72,12880.42,1900],["2020-11-13",12156.8,12880.42,11939.72,12880.42,10900],["2020-11-16",11867.35,12590.97,11794.99,12590.97,6500],["2020-11-17",11867.35,12590.97,11794.99,12590.97,6000],["2020-11-18",11650.27,11722.63,11650.27,11722.63,1300],["2020-11-19",11722.63,11867.35,11722.63,11867.35,1300],["2020-11-20",11794.99,11867.35,11794.99,11794.99,800],["2020-11-23",11794.99,11794.99,11794.99,11794.99,0],["2020-11-24",12229.16,12229.16,12229.16,12229.16,3400],["2020-11-25",11939.72,11939.72,11939.72,11939.72,3100],["2020-11-26",11867.35,11867.35,11867.35,11867.35,4000],["2020-11-27",11650.27,11867.35,11650.27,11867.35,5300],["2020-11-30",11577.91,11650.27,11577.91,11650.27,5800],["2020-12-01",11650.27,11650.27,11650.27,11650.27,100],["2020-12-02",11722.63,11722.63,11722.63,11722.63,100],["2020-12-03",11722.63,11722.63,11722.63,11722.63,0],["2020-12-04",10854.29,11577.91,10854.29,11577.91,600],["2020-12-07",11505.54,11577.91,11505.54,11577.91,1000],["2020-12-08",11577.91,11867.35,11216.1,11867.35,14600],["2020-12-09",11722.63,11722.63,11722.63,11722.63,9600],["2020-12-10",11722.63,11722.63,11433.18,11433.18,800],["2020-12-11",11433.18,11722.63,11433.18,11722.63,3400],["2020-12-14",11722.63,11794.99,11722.63,11722.63,6200],["2020-12-15",12373.89,12373.89,12301.53,12301.53,600],["2020-12-16",11360.82,12156.8,11216.1,12156.8,2600],["2020-12-17",11360.82,11794.99,11216.1,11794.99,1900],["2020-12-18",11722.63,11722.63,11722.63,11722.63,7600],["2020-12-21",11505.54,12301.53,11505.54,12301.53,2500],["2020-12-22",11722.63,11722.63,11722.63,11722.63,1300],["2020-12-23",11577.91,11577.91,11577.91,11577.91,100],["2020-12-24",11577.91,12156.8,11071.37,12156.8,23100],["2020-12-25",11288.46,11288.46,11288.46,11288.46,3800],["2020-12-28",11722.63,11722.63,11722.63,11722.63,100],["2020-12-29",11577.91,11577.91,11433.18,11505.54,4000],["2020-12-30",11505.54,11505.54,11505.54,11505.54,0],["2020-12-31",12012.08,12012.08,12012.08,12012.08,1000],["2021-01-04",11867.35,11867.35,11433.18,11433.18,800],["2021-01-05",11939.72,11939.72,11939.72,11939.72,300],["2021-01-06",11867.35,11867.35,11867.35,11867.35,200],["2021-01-07",12084.44,12084.44,12084.44,12084.44,2800],["2021-01-08",11867.35,12301.53,11867.35,12156.8,9200],["2021-01-11",12156.8,12156.8,12156.8,12156.8,4100],["2021-01-12",11939.72,11939.72,11939.72,11939.72,6100],["2021-01-13",11939.72,11939.72,11939.72,11939.72,0],["2021-01-14",12229.16,12229.16,12229.16,12229.16,100],["2021-01-15",12229.16,12518.61,12229.16,12518.61,11200],["2021-01-18",11577.91,12518.61,11577.91,12518.61,200],["2021-01-19",12518.61,12518.61,12518.61,12518.61,0],["2021-01-20",12518.61,12518.61,12518.61,12518.61,0],["2021-01-21",12518.61,12518.61,12518.61,12518.61,0],["2021-01-22",12518.61,12518.61,12518.61,12518.61,0],["2021-01-25",12518.61,12518.61,12518.61,12518.61,0],["2021-01-26",11939.72,11939.72,11939.72,11939.72,1600],["2021-01-27",11939.72,11939.72,11939.72,11939.72,0],["2021-01-28",11939.72,11939.72,11939.72,11939.72,0],["2021-01-29",11722.63,12663.34,11722.63,12663.34,8600],["2021-02-01",11650.27,11650.27,11433.18,11433.18,1900],["2021-02-02",11433.18,11433.18,11433.18,11433.18,0],["2021-02-03",10637.2,12301.53,10347.75,12301.53,6500],["2021-02-04",11071.37,11216.1,11071.37,11216.1,8900],["2021-02-05",11867.35,11867.35,11867.35,11867.35,100],["2021-02-08",12012.08,12012.08,12012.08,12012.08,100],["2021-02-09",12012.08,12012.08,12012.08,12012.08,0],["2021-02-17",12012.08,12012.08,12012.08,12012.08,0],["2021-02-18",11143.74,11143.74,10854.29,10854.29,9300],["2021-02-19",10781.93,10781.93,10492.48,10492.48,6500],["2021-02-22",10492.48,11216.1,9913.58,11143.74,39300],["2021-02-23",11143.74,11143.74,11143.74,11143.74,0],["2021-02-24",10492.48,10564.84,10130.67,10564.84,16400],["2021-02-25",10275.39,10420.12,9985.94,10420.12,2700],["2021-02-26",10130.67,10637.2,10130.67,10637.2,300],["2021-03-01",10275.39,10564.84,10130.67,10564.84,10600],["2021-03-02",10564.84,10564.84,10420.12,10420.12,13704],["2021-03-03",10130.67,10130.67,10058.31,10130.67,9100],["2021-03-04",10130.67,10275.39,10130.67,10130.67,4300],["2021-03-05",9985.94,10492.48,9985.94,10420.12,3600],["2021-03-08",10347.75,11433.18,10347.75,11433.18,29600],["2021-03-09",11577.91,11577.91,10854.29,11433.18,3500],["2021-03-10",11216.1,11433.18,11216.1,11433.18,1200],["2021-03-11",11433.18,11433.18,11288.46,11288.46,2600],["2021-03-12",10999.01,11216.1,10926.65,11216.1,2500],["2021-03-15",11288.46,11288.46,11143.74,11143.74,2600],["2021-03-16",11071.37,11577.91,10854.29,11143.74,7500],["2021-03-17",11216.1,11216.1,11216.1,11216.1,100],["2021-03-18",11143.74,11216.1,10854.29,10854.29,17200],["2021-03-19",11288.46,11288.46,10854.29,11216.1,600],["2021-03-22",10926.65,11216.1,10926.65,11216.1,600],["2021-03-23",11071.37,11143.74,11071.37,11143.74,11200],["2021-03-24",11143.74,11143.74,11143.74,11143.74,3600],["2021-03-25",11143.74,11143.74,11143.74,11143.74,300],["2021-03-26",10854.29,11143.74,10492.48,11143.74,5000],["2021-03-29",11143.74,11577.91,10999.01,11577.91,500],["2021-03-30",11577.91,11577.91,10854.29,10854.29,9300],["2021-03-31",11216.1,11216.1,11216.1,11216.1,100],["2021-04-01",10637.2,10637.2,10564.84,10564.84,8500],["2021-04-02",10564.84,10926.65,10130.67,10926.65,1800],["2021-04-05",10926.65,10926.65,10926.65,10926.65,0],["2021-04-06",10926.65,10926.65,10926.65,10926.65,700],["2021-04-07",10926.65,10926.65,10926.65,10926.65,500],["2021-04-08",11071.37,11433.18,11071.37,11433.18,8300],["2021-04-09",11433.18,11650.27,11071.37,11650.27,10900],["2021-04-12",11505.54,11577.91,11505.54,11577.91,7600],["2021-04-13",11577.91,11722.63,11216.1,11216.1,6400],["2021-04-14",11216.1,12012.08,11216.1,11867.35,6600],["2021-04-15",11288.46,11794.99,10999.01,11794.99,4200],["2021-04-16",11360.82,11505.54,10637.2,11505.54,12800],["2021-04-19",11505.54,11577.91,10781.93,11505.54,7500],["2021-04-20",11505.54,11577.91,11071.37,11577.91,29900],["2021-04-22",10999.01,11505.54,10999.01,11505.54,1700],["2021-04-23",11505.54,11505.54,11505.54,11505.54,0],["2021-04-26",11433.18,11433.18,10637.2,11071.37,1300],["2021-04-27",10854.29,10854.29,10130.67,10130.67,10800],["2021-04-28",10854.29,10926.65,10854.29,10926.65,1100],["2021-04-29",10492.48,10492.48,10492.48,10492.48,1200],["2021-05-04",10130.67,10420.12,9551.77,10420.12,8400],["2021-05-05",10347.75,10347.75,10130.67,10130.67,4100],["2021-05-06",10130.67,10203.03,10130.67,10203.03,2500],["2021-05-07",10130.67,10203.03,10130.67,10203.03,600],["2021-05-10",10203.03,10203.03,10203.03,10203.03,0],["2021-05-11",9768.86,10637.2,9768.86,10637.2,4300],["2021-05-12",9841.22,10347.75,9768.86,10347.75,2800],["2021-05-13",10275.39,10637.2,9768.86,10637.2,3200],["2021-05-14",9913.58,10637.2,9913.58,10637.2,200],["2021-05-17",10130.67,10564.84,10130.67,10564.84,400],["2021-05-18",10420.12,10420.12,10420.12,10420.12,300],["2021-05-19",10564.84,10564.84,10492.48,10492.48,1600],["2021-05-20",10275.39,10637.2,10275.39,10492.48,500],["2021-05-21",10492.48,10492.48,10492.48,10492.48,500],["2021-05-24",10492.48,10492.48,10492.48,10492.48,0],["2021-05-25",10492.48,10492.48,10492.48,10492.48,0],["2021-05-26",9841.22,10492.48,9841.22,10492.48,600],["2021-05-27",10347.75,10347.75,10347.75,10347.75,100],["2021-05-28",10347.75,10492.48,10347.75,10492.48,1500],["2021-05-31",10492.48,10492.48,10492.48,10492.48,0],["2021-06-01",10420.12,10781.93,10420.12,10709.56,1800],["2021-06-02",10709.56,10709.56,10709.56,10709.56,3100],["2021-06-03",11330.41,11330.41,11330.41,11330.41,100],["2021-06-04",11330.41,11330.41,11175.2,11175.2,4800],["2021-06-07",11175.2,11640.83,11175.2,11640.83,29200],["2021-06-08",11718.44,11718.44,11485.62,11485.62,6500],["2021-06-09",10942.38,11485.62,10942.38,11485.62,400],["2021-06-10",10787.17,10864.77,10709.56,10864.77,6500],["2021-06-11",10787.17,10864.77,10709.56,10709.56,5200],["2021-06-14",10864.77,10942.38,10864.77,10942.38,800],["2021-06-15",10942.38,10942.38,10864.77,10864.77,1400],["2021-06-16",10787.17,10787.17,10787.17,10787.17,600],["2021-06-17",10787.17,10787.17,10787.17,10787.17,0],["2021-06-18",10709.56,11019.99,10709.56,10787.17,1200],["2021-06-21",10787.17,10787.17,10787.17,10787.17,4100],["2021-06-22",11252.8,11252.8,10864.77,10864.77,1200],["2021-06-23",10864.77,10864.77,10864.77,10864.77,0],["2021-06-24",10864.77,11019.99,10864.77,11019.99,600],["2021-06-25",10864.77,11252.8,10864.77,11252.8,6600],["2021-06-28",11252.8,11485.62,11019.99,11485.62,8200],["2021-06-29",11563.22,11640.83,11408.01,11640.83,15800],["2021-06-30",12804.91,12804.91,11640.83,11640.83,6800],["2021-07-01",11252.8,11640.83,11019.99,11640.83,600],["2021-07-02",11563.22,11563.22,11485.62,11563.22,4000],["2021-07-05",10554.35,11252.8,10554.35,11252.8,3400],["2021-07-06",10864.77,10864.77,10787.17,10787.17,4600],["2021-07-07",10476.75,11640.83,10476.75,11640.83,200],["2021-07-08",11640.83,11640.83,11640.83,11640.83,0],["2021-07-09",10631.96,10709.56,10631.96,10709.56,1200],["2021-07-12",10709.56,10709.56,10709.56,10709.56,0],["2021-07-13",11175.2,11175.2,11175.2,11175.2,100],["2021-07-14",10476.75,10864.77,10476.75,10864.77,1300],["2021-07-15",11097.59,11097.59,11097.59,11097.59,100],["2021-07-16",11097.59,11097.59,11097.59,11097.59,0],["2021-07-19",10554.35,10631.96,10476.75,10631.96,5800],["2021-07-20",10631.96,10631.96,10631.96,10631.96,0],["2021-07-21",10631.96,10631.96,10631.96,10631.96,0],["2021-07-22",10631.96,10631.96,10631.96,10631.96,0],["2021-07-23",11097.59,11097.59,11097.59,11097.59,100],["2021-07-26",11097.59,11097.59,11097.59,11097.59,0],["2021-07-27",11097.59,11097.59,11097.59,11097.59,0],["2021-07-28",10787.17,10864.77,10787.17,10864.77,1100],["2021-07-29",10864.77,10864.77,10864.77,10864.77,0],["2021-07-30",11640.83,11640.83,11640.83,11640.83,100],["2021-08-02",11640.83,11640.83,11640.83,11640.83,0],["2021-08-03",11097.59,11097.59,10709.56,11097.59,500],["2021-08-04",11097.59,11097.59,11097.59,11097.59,0],["2021-08-05",11097.59,11097.59,11097.59,11097.59,0],["2021-08-06",10942.38,10942.38,10942.38,10942.38,2900],["2021-08-09",11252.8,11252.8,11252.8,11252.8,100],["2021-08-10",11252.8,11252.8,11175.2,11175.2,1300],["2021-08-11",11252.8,11873.65,11252.8,11563.22,19100],["2021-08-12",11563.22,11563.22,11563.22,11563.22,300],["2021-08-13",10942.38,11563.22,10554.35,11563.22,3000],["2021-08-16",11640.83,11640.83,11640.83,11640.83,5000],["2021-08-17",11640.83,11640.83,11640.83,11640.83,200],["2021-08-18",11640.83,11640.83,11640.83,11640.83,0],["2021-08-19",11640.83,11640.83,11640.83,11640.83,0],["2021-08-20",11252.8,11252.8,11252.8,11252.8,100],["2021-08-23",11175.2,11175.2,11019.99,11019.99,1000],["2021-08-24",10942.38,11563.22,10942.38,11563.22,800],["2021-08-25",11563.22,11640.83,11563.22,11640.83,14900],["2021-08-26",11640.83,11640.83,11640.83,11640.83,4000],["2021-08-27",11640.83,12416.89,11640.83,12416.89,500],["2021-08-30",11640.83,11640.83,11640.83,11640.83,4300],["2021-08-31",11252.8,11718.44,11252.8,11718.44,6100],["2021-09-01",11718.44,12416.89,11718.44,12339.28,20100],["2021-09-06",12804.91,13503.36,12804.91,13503.36,32900],["2021-09-07",12960.12,13503.36,12804.91,13270.55,25000],["2021-09-08",12416.89,12804.91,12416.89,12804.91,2400],["2021-09-09",12804.91,12804.91,12106.46,12804.91,5700],["2021-09-10",12416.89,13348.15,12416.89,13270.55,16000],["2021-09-13",13969.0,13969.0,12882.52,13192.94,27800],["2021-09-14",13115.34,13580.97,13115.34,13580.97,17900],["2021-09-15",13891.39,14900.26,13891.39,14900.26,63600],["2021-09-16",15055.47,16374.77,15055.47,16141.95,41000],["2021-09-17",16297.16,16995.61,15909.13,15986.74,27700],["2021-09-20",14745.05,15986.74,14589.84,15521.11,46600],["2021-09-21",14745.05,16452.37,14357.02,16374.77,24800],["2021-09-22",16452.37,16452.37,15521.11,15753.92,15500],["2021-09-23",15753.92,16918.01,14589.84,15133.08,15100],["2021-09-24",15055.47,15909.13,14512.23,14977.87,9900],["2021-09-27",14357.02,14512.23,13969.0,13969.0,10500],["2021-09-28",13969.0,15133.08,13192.94,14822.66,17100],["2021-09-29",15055.47,16219.56,15055.47,16141.95,74400],["2021-09-30",16685.19,16685.19,16141.95,16297.16,27300],["2021-10-01",16297.16,16995.61,16141.95,16918.01,31900],["2021-10-04",17073.22,18547.72,17073.22,18547.72,54800],["2021-10-05",20177.44,20332.65,19246.17,19789.41,57600],["2021-10-06",19944.62,20798.28,19013.36,20720.68,25700],["2021-10-07",20565.47,20565.47,18702.93,18780.54,52300],["2021-10-08",18625.33,19013.36,18237.3,18780.54,21200],["2021-10-11",19401.38,19867.02,18314.91,18780.54,11500],["2021-10-12",19401.38,19401.38,18470.12,18780.54,13500],["2021-10-13",18780.54,19323.78,18159.69,19246.17,21900],["2021-10-14",19090.96,19789.41,18858.14,19711.81,21000],["2021-10-15",20099.83,20099.83,19013.36,19168.57,7100],["2021-10-18",19323.78,19323.78,18237.3,18237.3,10300],["2021-10-19",18314.91,18935.75,18159.69,18935.75,800],["2021-10-20",17461.25,18625.33,17461.25,18625.33,4000],["2021-10-21",17461.25,18392.51,17073.22,18314.91,12600],["2021-10-22",17849.27,19634.2,17849.27,19401.38,20800],["2021-10-25",19323.78,19789.41,18237.3,19401.38,12200],["2021-10-26",19401.38,20177.44,19168.57,19168.57,3300],["2021-10-27",18004.48,19090.96,18004.48,18935.75,6400],["2021-10-28",19789.41,19789.41,17694.06,19323.78,15400],["2021-10-29",17926.88,18159.69,17926.88,18004.48,6100],["2021-11-01",18004.48,18004.48,16607.58,16995.61,56700],["2021-11-02",16529.98,16918.01,16297.16,16918.01,19500],["2021-11-03",16685.19,16685.19,15288.29,15909.13,60300],["2021-11-04",16064.35,16297.16,15443.5,15521.11,21600],["2021-11-05",16064.35,16064.35,15210.68,15521.11,8200],["2021-11-08",15288.29,15288.29,14434.63,14512.23,46600],["2021-11-09",15288.29,15909.13,14900.26,15133.08,29300],["2021-11-10",15210.68,15210.68,14745.05,15210.68,10800],["2021-11-11",15210.68,16607.58,15055.47,15753.92,30200],["2021-11-12",15753.92,16297.16,14977.87,15909.13,17100],["2021-11-15",16064.35,16141.95,15831.53,15831.53,30600],["2021-11-16",15831.53,15831.53,15288.29,15288.29,7000],["2021-11-17",15055.47,15133.08,15055.47,15133.08,13900],["2021-11-18",15133.08,15133.08,14434.63,14977.87,23800],["2021-11-19",14512.23,14977.87,14201.81,14201.81,17100],["2021-11-22",14201.81,14201.81,14201.81,14201.81,5400],["2021-11-23",14046.6,14512.23,14046.6,14201.81,3500],["2021-11-24",13969.0,14279.42,13969.0,14124.21,11900],["2021-11-25",14124.21,14124.21,13969.0,14124.21,8100],["2021-11-26",14124.21,14124.21,13969.0,14124.21,5400],["2021-11-29",13736.18,13736.18,13503.36,13580.97,8300],["2021-11-30",13658.57,13891.39,13658.57,13891.39,6900],["2021-12-01",13813.79,13891.39,13348.15,13503.36,4200],["2021-12-02",13503.36,13658.57,13503.36,13658.57,16200],["2021-12-03",13425.76,13503.36,13192.94,13192.94,12500],["2021-12-06",13192.94,13192.94,12804.91,13192.94,7000],["2021-12-07",13192.94,13503.36,13192.94,13503.36,3300],["2021-12-08",13192.94,13813.79,12960.12,13813.79,4100],["2021-12-09",13736.18,13736.18,13580.97,13580.97,900],["2021-12-10",13580.97,13580.97,13037.73,13503.36,5500],["2021-12-13",13425.76,13425.76,12960.12,13037.73,5100],["2021-12-14",13037.73,13037.73,12960.12,12960.12,10700],["2021-12-15",12649.7,13115.34,12649.7,13037.73,7600],["2021-12-16",13037.73,13037.73,13037.73,13037.73,300],["2021-12-17",12804.91,12804.91,12416.89,12727.31,13200],["2021-12-20",12416.89,12572.1,12416.89,12494.49,9000],["2021-12-21",12416.89,13037.73,12261.67,13037.73,3500],["2021-12-22",12960.12,13037.73,12960.12,13037.73,600],["2021-12-23",12184.07,12261.67,12184.07,12261.67,1200],["2021-12-24",12339.28,12339.28,12339.28,12339.28,4000],["2021-12-27",12727.31,12727.31,12339.28,12339.28,5000],["2021-12-28",12339.28,12416.89,12339.28,12416.89,700],["2021-12-29",12649.7,13115.34,12649.7,13115.34,5900],["2021-12-30",13348.15,14357.02,13348.15,14357.02,28300],["2021-12-31",14434.63,14434.63,14357.02,14357.02,3800],["2022-01-04",13037.73,14357.02,13037.73,13348.15,3000],["2022-01-05",13891.39,13891.39,13037.73,13192.94,6300],["2022-01-06",13037.73,13192.94,13037.73,13192.94,7700],["2022-01-07",13580.97,13580.97,13115.34,13270.55,2900],["2022-01-10",13037.73,13037.73,13037.73,13037.73,7700],["2022-01-11",13037.73,13503.36,13037.73,13503.36,1000],["2022-01-12",13503.36,13503.36,13503.36,13503.36,0],["2022-01-13",12494.49,13348.15,12494.49,13348.15,1600],["2022-01-14",12494.49,13115.34,12494.49,13115.34,700],["2022-01-17",12494.49,13115.34,12494.49,13037.73,4200],["2022-01-18",12106.46,13037.73,12106.46,12261.67,2000],["2022-01-19",11873.65,11873.65,11175.2,11563.22,9700],["2022-01-20",11640.83,11640.83,11640.83,11640.83,2400],["2022-01-21",12416.89,12416.89,12416.89,12416.89,600],["2022-01-24",13115.34,13115.34,13115.34,13115.34,200],["2022-01-25",13037.73,13037.73,13037.73,13037.73,200],["2022-01-26",13037.73,13037.73,11873.65,11873.65,900],["2022-01-27",11873.65,11951.25,11873.65,11873.65,9100],["2022-01-28",12649.7,12804.91,12416.89,12416.89,1900],["2022-02-07",11485.62,12416.89,11485.62,12416.89,1500],["2022-02-08",12416.89,12416.89,12416.89,12416.89,1200],["2022-02-09",12106.46,13037.73,12106.46,12261.67,4500],["2022-02-10",12106.46,12804.91,12106.46,12416.89,700],["2022-02-11",12649.7,13580.97,12649.7,13580.97,19100],["2022-02-14",12882.52,14512.23,12804.91,13037.73,6700],["2022-02-15",14046.6,14046.6,13037.73,13115.34,4500],["2022-02-16",12649.7,13115.34,12649.7,13115.34,10400],["2022-02-17",12804.91,12804.91,12727.31,12804.91,1100],["2022-02-18",13891.39,13891.39,12804.91,12882.52,5700],["2022-02-21",12804.91,13115.34,12804.91,13037.73,29900],["2022-02-22",12882.52,12960.12,12882.52,12882.52,5300],["2022-02-23",13192.94,13736.18,12804.91,13580.97,32600],["2022-02-24",13580.97,14279.42,13580.97,13580.97,13200],["2022-02-25",14046.6,14279.42,13969.0,14046.6,12700],["2022-02-28",14124.21,15443.5,13969.0,15443.5,71600],["2022-03-01",15831.53,16685.19,14046.6,15831.53,36500],["2022-03-02",15521.11,16297.16,15365.9,15909.13,28100],["2022-03-03",17073.22,17461.25,16297.16,17461.25,64400],["2022-03-04",18314.91,18780.54,17616.46,18082.09,50700],["2022-03-07",19013.36,19867.02,18314.91,19867.02,70500],["2022-03-08",19867.02,20022.23,19246.17,19401.38,56300],["2022-03-09",19401.38,19789.41,18314.91,19323.78,71100],["2022-03-10",19323.78,19789.41,18314.91,18314.91,33000],["2022-03-11",17849.27,18237.3,16529.98,16529.98,31900],["2022-03-14",15753.92,16529.98,15055.47,16529.98,28800],["2022-03-15",15288.29,16529.98,15288.29,16529.98,11600],["2022-03-16",15288.29,16452.37,15288.29,16297.16,7200],["2022-03-17",16141.95,16219.56,14977.87,16219.56,10700],["2022-03-18",16141.95,16219.56,15521.11,16064.35,15200],["2022-03-21",15521.11,16064.35,15521.11,16064.35,6900],["2022-03-22",15986.74,17616.46,15753.92,17306.03,31500],["2022-03-23",17073.22,17073.22,16607.58,16607.58,2300],["2022-03-24",16607.58,16607.58,16141.95,16607.58,8900],["2022-03-25",16374.77,16995.61,15909.13,16995.61,12900],["2022-03-28",16918.01,16995.61,15909.13,16685.19,1700],["2022-03-29",16685.19,16685.19,15909.13,15909.13,14000],["2022-03-30",15986.74,16297.16,15986.74,16219.56,12300],["2022-03-31",16219.56,17771.67,16219.56,17771.67,22000],["2022-04-01",17771.67,17771.67,16529.98,17538.85,7100],["2022-04-04",15986.74,17538.85,15986.74,17461.25,30200],["2022-04-05",16685.19,16685.19,16685.19,16685.19,10000],["2022-04-06",16685.19,17306.03,16607.58,17306.03,18100],["2022-04-07",17228.43,18159.69,16297.16,16297.16,22900],["2022-04-08",17073.22,17073.22,15676.32,15909.13,13900],["2022-04-12",15909.13,15909.13,15055.47,15288.29,25400],["2022-04-13",16219.56,16219.56,15210.68,15831.53,6200],["2022-04-14",16141.95,16840.4,15831.53,16219.56,5700],["2022-04-15",15288.29,16141.95,15288.29,15986.74,1200],["2022-04-18",15365.9,15986.74,15365.9,15986.74,9200],["2022-04-19",15986.74,15986.74,15521.11,15753.92,8400],["2022-04-20",15676.32,15676.32,15365.9,15365.9,12300],["2022-04-21",15521.11,15521.11,14745.05,15210.68,15100],["2022-04-22",13736.18,16297.16,13736.18,15521.11,26100],["2022-04-25",15288.29,15288.29,14745.05,14745.05,14900],["2022-04-26",15365.9,15365.9,14434.63,15055.47,9200],["2022-04-27",15055.47,15986.74,15055.47,15133.08,15300],["2022-04-28",15133.08,15986.74,15133.08,15133.08,1600],["2022-04-29",15133.08,16607.58,15133.08,16607.58,21100],["2022-05-04",17073.22,17461.25,16918.01,17228.43,18200],["2022-05-05",17694.06,17849.27,17073.22,17694.06,15100],["2022-05-06",17616.46,17616.46,17073.22,17073.22,11600],["2022-05-09",16607.58,16607.58,15676.32,15831.53,10800],["2022-05-10",16452.37,16452.37,15521.11,16297.16,14900],["2022-05-11",16452.37,16452.37,16452.37,16452.37,200],["2022-05-12",16297.16,16297.16,15598.71,15676.32,1900],["2022-05-13",15676.32,15909.13,15365.9,15909.13,4100],["2022-05-16",15909.13,15986.74,15055.47,15055.47,7300],["2022-05-17",15676.32,16297.16,15676.32,16297.16,5100],["2022-05-18",16219.56,16219.56,14822.66,16219.56,6200],["2022-05-19",15521.11,17538.85,15521.11,16219.56,2500],["2022-05-20",16219.56,16607.58,15986.74,16607.58,5700],["2022-05-23",16607.58,16607.58,15986.74,16297.16,6000],["2022-05-24",16219.56,16297.16,16141.95,16297.16,1800],["2022-05-25",16297.16,16762.8,16219.56,16685.19,7900],["2022-05-26",16685.19,16995.61,16685.19,16762.8,10800],["2022-05-27",16762.8,17538.85,16762.8,17150.82,6600],["2022-05-30",16734.54,17150.82,16734.54,17150.82,1700],["2022-05-31",17150.82,17650.36,16484.77,17650.36,1000],["2022-06-01",17650.36,18482.93,17650.36,18233.16,26400],["2022-06-02",18233.16,18482.93,17483.85,18233.16,9500],["2022-06-03",18233.16,18233.16,18233.16,18233.16,100],["2022-06-06",17067.57,18233.16,17067.57,17317.34,11700],["2022-06-07",17317.34,17317.34,16734.54,16817.8,5600],["2022-06-08",16901.05,17317.34,16901.05,17317.34,1100],["2022-06-09",16817.8,17317.34,16817.8,17317.34,8600],["2022-06-10",17150.82,17567.11,17150.82,17317.34,8300],["2022-06-13",16817.8,17067.57,16651.28,16734.54,11400],["2022-06-14",16734.54,17067.57,16068.49,16235.0,6100],["2022-06-15",15652.21,17400.59,15485.69,17150.82,6400],["2022-06-16",16651.28,16651.28,15901.98,16068.49,6000],["2022-06-17",15818.72,15818.72,15818.72,15818.72,900],["2022-06-20",16817.8,16817.8,14986.16,15402.44,1100],["2022-06-21",14653.13,15818.72,14653.13,15402.44,1200],["2022-06-22",15402.44,15485.69,14986.16,14986.16,3000],["2022-06-23",14986.16,14986.16,14986.16,14986.16,3800],["2022-06-24",15402.44,15735.46,15235.93,15735.46,600],["2022-06-27",15652.21,16151.75,15652.21,16151.75,700],["2022-06-28",16151.75,16151.75,14569.87,16151.75,11200],["2022-06-29",15985.23,16901.05,15985.23,16901.05,3500],["2022-06-30",16235.0,16235.0,16235.0,16235.0,1200],["2022-07-01",15485.69,15652.21,15069.41,15069.41,3900],["2022-07-04",15568.95,15568.95,15235.93,15485.69,5500],["2022-07-05",15485.69,15485.69,14986.16,15235.93,8600],["2022-07-06",15568.95,15568.95,15152.67,15152.67,5400],["2022-07-07",15319.18,15319.18,15319.18,15319.18,100],["2022-07-08",14902.9,15319.18,14902.9,15319.18,4200],["2022-07-11",15652.21,15652.21,15652.21,15652.21,100],["2022-07-12",15568.95,16651.28,15568.95,16651.28,800],["2022-07-13",16651.28,17234.08,15652.21,17234.08,8000],["2022-07-14",16901.05,16901.05,16901.05,16901.05,100],["2022-07-15",16901.05,16901.05,16901.05,16901.05,0],["2022-07-18",18316.41,18316.41,17483.85,17483.85,200],["2022-07-19",17483.85,17483.85,17483.85,17483.85,0],["2022-07-20",17483.85,17483.85,17483.85,17483.85,0],["2022-07-21",17400.59,17400.59,16568.03,16568.03,16900],["2022-07-22",16734.54,17067.57,16651.28,16651.28,5600],["2022-07-25",16651.28,17733.62,16651.28,17650.36,17700],["2022-07-26",17650.36,18649.44,17483.85,18482.93,19200],["2022-07-27",18316.41,20314.57,18316.41,20314.57,42400],["2022-07-28",20897.36,22312.72,20897.36,22312.72,56000],["2022-07-29",24477.39,24477.39,20148.05,20148.05,65100],["2022-08-01",20148.05,22146.21,19148.98,19981.54,42400],["2022-08-02",19731.77,20148.05,19315.49,20148.05,16500],["2022-08-03",20148.05,22062.95,20148.05,21480.16,16300],["2022-08-04",21230.39,21480.16,20397.82,20481.08,27500],["2022-08-05",20481.08,20814.11,19648.52,20647.59,45600],["2022-08-08",20397.82,20397.82,19398.75,19482.0,17500],["2022-08-09",19565.26,20314.57,19565.26,20314.57,4600],["2022-08-10",20314.57,20481.08,20064.8,20064.8,7300],["2022-08-11",20231.31,20564.34,19981.54,20064.8,8500],["2022-08-12",20064.8,20148.05,20064.8,20064.8,1500],["2022-08-15",19981.54,19981.54,19148.98,19981.54,17100],["2022-08-16",19981.54,21063.87,19981.54,20897.36,33500],["2022-08-17",20980.62,22812.26,20897.36,22479.23,32700],["2022-08-18",22479.23,23811.34,22479.23,22895.52,34600],["2022-08-19",22812.26,23311.8,22562.49,22978.77,18600],["2022-08-22",22729.0,23145.29,22395.98,22479.23,14500],["2022-08-23",22479.23,23728.08,22229.46,23728.08,40700],["2022-08-24",23894.59,23894.59,22812.26,22978.77,15400],["2022-08-25",22978.77,23311.8,22645.75,22645.75,4100],["2022-08-26",23062.03,23811.34,22645.75,22645.75,6700],["2022-08-29",22562.49,22812.26,22229.46,22645.75,23000],["2022-08-30",23311.8,23311.8,22729.0,22895.52,2200],["2022-08-31",22895.52,23062.03,22645.75,22729.0,12400],["2022-09-05",22978.77,23228.54,22645.75,22645.75,10700],["2022-09-06",22978.77,23811.34,22729.0,22895.52,12100],["2022-09-07",22645.75,23145.29,22479.23,22645.75,6600],["2022-09-08",22895.52,22895.52,21813.18,22645.75,9700],["2022-09-09",22395.98,22645.75,22395.98,22645.75,2400],["2022-09-12",22645.75,23311.8,22479.23,22479.23,4500],["2022-09-13",22479.23,22895.52,22062.95,22812.26,2800],["2022-09-14",22479.23,22729.0,22062.95,22479.23,2900],["2022-09-15",22895.52,22895.52,22479.23,22479.23,11400],["2022-09-16",22312.72,22312.72,21896.44,21896.44,3200],["2022-09-19",21230.39,21230.39,20814.11,20814.11,5900],["2022-09-20",21563.41,21563.41,21563.41,21563.41,700],["2022-09-21",21813.18,21813.18,20814.11,20814.11,1300],["2022-09-22",20730.85,21646.67,20397.82,21230.39,7100],["2022-09-23",21230.39,21396.9,21230.39,21230.39,2900],["2022-09-26",20814.11,20814.11,19981.54,20814.11,4500],["2022-09-27",20814.11,20814.11,20814.11,20814.11,2200],["2022-09-28",20481.08,20481.08,19815.03,19815.03,2300],["2022-09-29",20397.82,20397.82,18899.21,19315.49,3700],["2022-09-30",19315.49,20397.82,18982.46,19315.49,10900],["2022-10-03",18399.67,19232.23,18399.67,18399.67,9100],["2022-10-04",18482.93,18482.93,18399.67,18399.67,5200],["2022-10-05",18482.93,19398.75,17483.85,19398.75,4400],["2022-10-06",19398.75,19398.75,18482.93,18566.18,3100],["2022-10-07",17900.13,18566.18,17900.13,18566.18,2200],["2022-10-10",18732.7,18982.46,18732.7,18982.46,2100],["2022-10-11",17650.36,17816.87,17483.85,17483.85,13300],["2022-10-12",18649.44,18649.44,18649.44,18649.44,2400],["2022-10-13",18649.44,18649.44,18649.44,18649.44,0],["2022-10-14",19148.98,19148.98,18649.44,18649.44,5900],["2022-10-17",18649.44,18649.44,18316.41,18649.44,3000],["2022-10-18",18649.44,18649.44,18649.44,18649.44,0],["2022-10-19",18649.44,18649.44,18649.44,18649.44,0],["2022-10-20",18649.44,19898.28,18649.44,19815.03,30100],["2022-10-21",18815.95,18815.95,18316.41,18316.41,5000],["2022-10-24",19148.98,19148.98,19148.98,19148.98,100],["2022-10-25",18732.7,18732.7,18316.41,18316.41,600],["2022-10-26",17483.85,18149.9,17483.85,18066.64,1000],["2022-10-27",18982.46,18982.46,18066.64,18066.64,1600],["2022-10-28",18732.7,18732.7,17483.85,17567.11,8300],["2022-10-31",16734.54,16984.31,15818.72,15818.72,17800],["2022-11-01",15402.44,15818.72,14236.85,15818.72,12700],["2022-11-02",16568.03,16568.03,15735.46,15735.46,4100],["2022-11-03",14736.39,15568.95,14403.36,14403.36,1400],["2022-11-04",13404.28,14320.1,12988.0,14320.1,6100],["2022-11-07",15069.41,15069.41,12904.75,13071.26,9200],["2022-11-08",12904.75,12904.75,11822.41,11822.41,15200],["2022-11-09",10823.33,12488.46,10823.33,11655.9,20700],["2022-11-10",11655.9,11655.9,11572.64,11655.9,4500],["2022-11-11",12488.46,12488.46,11572.64,11655.9,5300],["2022-11-14",11655.9,11655.9,11489.39,11655.9,7600],["2022-11-15",11655.9,11655.9,11655.9,11655.9,300],["2022-11-16",11655.9,12072.18,11655.9,12072.18,4300],["2022-11-17",12072.18,12988.0,12072.18,12988.0,2800],["2022-11-18",14153.59,14153.59,13321.03,14070.34,3300],["2022-11-21",15319.18,15319.18,15319.18,15319.18,100],["2022-11-22",13820.57,16151.75,13820.57,16151.75,1300],["2022-11-23",16151.75,16151.75,14569.87,14569.87,300],["2022-11-24",15985.23,15985.23,15985.23,15985.23,100],["2022-11-25",15985.23,15985.23,15985.23,15985.23,700],["2022-11-28",17067.57,17067.57,14403.36,16651.28,500],["2022-11-29",17067.57,17067.57,14986.16,14986.16,5000],["2022-11-30",15069.41,15901.98,13654.05,15818.72,2200],["2022-12-01",15901.98,16484.77,15901.98,16484.77,1000],["2022-12-02",16484.77,16484.77,16484.77,16484.77,0],["2022-12-05",15735.46,15818.72,15735.46,15818.72,200],["2022-12-06",16318.26,17067.57,16318.26,17067.57,600],["2022-12-07",17067.57,17067.57,17067.57,17067.57,0],["2022-12-08",15402.44,15402.44,15402.44,15402.44,100],["2022-12-09",15402.44,15735.46,14986.16,15735.46,1200],["2022-12-12",16151.75,16151.75,15735.46,15735.46,3200],["2022-12-13",15735.46,15735.46,15735.46,15735.46,0],["2022-12-14",14236.85,15735.46,14236.85,15735.46,700],["2022-12-15",14236.85,14236.85,14236.85,14236.85,100],["2022-12-16",14236.85,15652.21,13154.51,15652.21,7900],["2022-12-19",15735.46,16401.52,15069.41,15069.41,3600],["2022-12-20",15152.67,15652.21,14653.13,15652.21,5500],["2022-12-21",14902.9,14902.9,14569.87,14569.87,200],["2022-12-22",14569.87,14569.87,14153.59,14153.59,600],["2022-12-23",14153.59,14153.59,14153.59,14153.59,500],["2022-12-26",13987.08,14902.9,13987.08,14236.85,3000],["2022-12-27",14153.59,15652.21,14153.59,15652.21,4500],["2022-12-28",16734.54,17150.82,15652.21,17150.82,3200],["2022-12-29",17150.82,17150.82,17150.82,17150.82,100],["2022-12-30",17400.59,18649.44,17400.59,18649.44,300],["2023-01-03",16901.05,17317.34,16817.8,17317.34,3000],["2023-01-04",17317.34,17317.34,17317.34,17317.34,0],["2023-01-05",15735.46,17483.85,15735.46,17483.85,2000],["2023-01-06",15818.72,15818.72,15818.72,15818.72,100],["2023-01-09",15818.72,15818.72,15818.72,15818.72,0],["2023-01-10",15818.72,16484.77,15818.72,16484.77,1400],["2023-01-11",16484.77,16484.77,16484.77,16484.77,0],["2023-01-12",16484.77,16484.77,16484.77,16484.77,0],["2023-01-13",15568.95,18066.64,15568.95,18066.64,9300],["2023-01-16",19648.52,19648.52,16484.77,16484.77,20800],["2023-01-17",17983.39,17983.39,17983.39,17983.39,200],["2023-01-18",17900.13,17983.39,17900.13,17900.13,41900],["2023-01-19",17900.13,18316.41,17483.85,18316.41,5100],["2023-01-27",19148.98,20148.05,19148.98,20148.05,76300],["2023-01-30",20314.57,22062.95,20231.31,21646.67,21200],["2023-01-31",23811.34,23811.34,22729.0,23561.57,114500],["2023-02-01",25809.49,25809.49,22479.23,22729.0,22900],["2023-02-02",22146.21,23311.8,22146.21,23311.8,15700],["2023-02-03",22895.52,22895.52,21729.93,21729.93,15100],["2023-02-06",22479.23,22479.23,21063.87,21813.18,20400],["2023-02-07",21646.67,21813.18,21313.64,21313.64,9400],["2023-02-08",21646.67,23145.29,21396.9,22395.98,15400],["2023-02-09",22395.98,22812.26,22312.72,22479.23,7000],["2023-02-10",22395.98,22479.23,21230.39,21646.67,12700],["2023-02-13",21563.41,21646.67,20148.05,20814.11,23400],["2023-02-14",21563.41,21646.67,20814.11,21646.67,2900],["2023-02-15",20814.11,21646.67,20814.11,21480.16,5500],["2023-02-16",20980.62,21646.67,20897.36,21563.41,7800],["2023-02-17",21563.41,21979.7,21563.41,21979.7,8200],["2023-02-20",22312.72,22312.72,21396.9,21396.9,9100],["2023-02-21",21396.9,21396.9,21230.39,21396.9,4000],["2023-02-22",21313.64,22062.95,21313.64,21979.7,12200],["2023-02-23",21729.93,21729.93,21646.67,21729.93,4100],["2023-02-24",21729.93,21729.93,21230.39,21230.39,7800],["2023-02-27",21230.39,21646.67,20980.62,20980.62,14500],["2023-02-28",20980.62,20980.62,20814.11,20814.11,13400],["2023-03-01",20814.11,21230.39,20730.85,21230.39,5600],["2023-03-02",21230.39,21230.39,21230.39,21230.39,0],["2023-03-03",21147.13,21147.13,20814.11,21147.13,12500],["2023-03-06",21147.13,21147.13,21147.13,21147.13,900],["2023-03-07",20814.11,21147.13,20814.11,21063.87,13700],["2023-03-08",21063.87,21230.39,21063.87,21230.39,5100],["2023-03-09",21313.64,21313.64,21313.64,21313.64,4000],["2023-03-10",21147.13,21147.13,21147.13,21147.13,800],["2023-03-13",21147.13,21313.64,19065.72,19065.72,11600],["2023-03-14",20397.82,20897.36,19981.54,20897.36,23400],["2023-03-15",21729.93,21729.93,20897.36,21313.64,2000],["2023-03-16",21313.64,21480.16,20481.08,20481.08,1100],["2023-03-17",20730.85,20730.85,20730.85,20730.85,5500],["2023-03-20",20730.85,21230.39,20647.59,20647.59,3400],["2023-03-21",21147.13,21147.13,20814.11,20980.62,2000],["2023-03-22",20814.11,21230.39,20814.11,21230.39,200],["2023-03-23",21230.39,22229.46,21230.39,21563.41,12000],["2023-03-24",21646.67,23644.82,21646.67,23478.31,33100],["2023-03-27",23478.31,23478.31,21230.39,22312.72,20700],["2023-03-28",23228.54,23228.54,21480.16,22312.72,11500],["2023-03-29",21646.67,21646.67,21230.39,21313.64,4400],["2023-03-30",21396.9,21646.67,21313.64,21646.67,5400],["2023-03-31",21313.64,21480.16,20897.36,21396.9,2900],["2023-04-03",21313.64,21313.64,20481.08,20481.08,6700],["2023-04-04",20481.08,21979.7,20481.08,21563.41,7100],["2023-04-05",21230.39,21230.39,21063.87,21230.39,3700],["2023-04-06",21396.9,21396.9,21063.87,21147.13,3600],["2023-04-07",20980.62,21147.13,20980.62,21147.13,2900],["2023-04-10",21147.13,21563.41,19148.98,19148.98,15500],["2023-04-11",20814.11,21063.87,20814.11,21063.87,9700],["2023-04-12",21396.9,22479.23,20980.62,22479.23,32400],["2023-04-13",22479.23,24061.11,22479.23,22895.52,17600],["2023-04-14",23311.8,23311.8,21646.67,21646.67,5800],["2023-04-17",21646.67,22479.23,21646.67,22479.23,20000],["2023-04-18",22479.23,22562.49,22479.23,22479.23,8600],["2023-04-19",22479.23,23561.57,22479.23,23228.54,16400],["2023-04-20",23228.54,23228.54,23228.54,23228.54,0],["2023-04-21",22562.49,22562.49,22562.49,22562.49,200],["2023-04-24",21979.7,22562.49,20814.11,22562.49,7600],["2023-04-25",22562.49,22562.49,22479.23,22479.23,3000],["2023-04-26",22479.23,22812.26,22479.23,22812.26,4500],["2023-04-27",22479.23,22479.23,22479.23,22479.23,3400],["2023-04-28",21896.44,24144.36,21646.67,23977.85,16300],["2023-05-04",22895.52,22895.52,22895.52,22895.52,1000],["2023-05-05",22479.23,22479.23,22479.23,22479.23,3100],["2023-05-08",22479.23,22479.23,22062.95,22062.95,900],["2023-05-09",22229.46,22729.0,22146.21,22729.0,15000],["2023-05-10",22146.21,22395.98,21896.44,22312.72,5500],["2023-05-11",22312.72,22312.72,21896.44,22312.72,5300],["2023-05-12",22312.72,22645.75,22312.72,22312.72,12800],["2023-05-15",22312.72,22312.72,22312.72,22312.72,1500],["2023-05-16",22312.72,22312.72,22312.72,22312.72,0],["2023-05-17",22312.72,22312.72,22312.72,22312.72,2400],["2023-05-18",22479.23,22479.23,22395.98,22395.98,1200],["2023-05-19",22146.21,23228.54,22062.95,22645.75,16400],["2023-05-22",22562.49,23561.57,22562.49,23395.05,1700],["2023-05-23",25143.44,25143.44,22895.52,23228.54,3200],["2023-05-24",24394.13,24394.13,24394.13,24394.13,300],["2023-05-25",24394.13,24394.13,23145.29,23145.29,1400],["2023-05-26",23145.29,23561.57,22562.49,22562.49,1100],["2023-05-29",22562.49,24061.11,22562.49,23311.8,37700],["2023-05-30",24298.07,24298.07,23311.8,23311.8,7800],["2023-05-31",23311.8,25642.98,23222.14,23222.14,13500],["2023-06-01",24208.41,24208.41,22953.16,23042.82,4700],["2023-06-02",24118.75,24118.75,23042.82,23132.48,14500],["2023-06-05",24029.08,24029.08,23132.48,23401.46,27600],["2023-06-06",24029.08,24567.05,23132.48,23491.12,8700],["2023-06-07",23491.12,23491.12,23132.48,23132.48,2800],["2023-06-08",23401.46,23401.46,22415.19,22504.85,30400],["2023-06-09",22684.17,23132.48,22684.17,22863.49,3200],["2023-06-12",22863.49,23311.8,22863.49,23132.48,4300],["2023-06-13",23311.8,23491.12,23132.48,23401.46,20000],["2023-06-14",23580.78,25642.98,23580.78,24029.08,18900],["2023-06-15",24656.71,24656.71,23580.78,23939.42,19300],["2023-06-16",24477.39,25822.3,23849.76,24567.05,5400],["2023-06-19",23849.76,24656.71,23580.78,23580.78,16466],["2023-06-20",23580.78,24118.75,23311.8,23311.8,3400],["2023-06-21",23311.8,24029.08,23311.8,24029.08,1300],["2023-06-22",24656.71,24656.71,23401.46,23849.76,3000],["2023-06-23",24208.41,24567.05,23580.78,24118.75,700],["2023-06-26",23580.78,23849.76,23491.12,23849.76,800],["2023-06-27",24118.75,24118.75,24118.75,24118.75,200],["2023-06-28",23849.76,24118.75,23491.12,23760.1,1600],["2023-06-29",24118.75,24118.75,23491.12,23849.76,6400],["2023-06-30",23849.76,24029.08,23491.12,24029.08,6300],["2023-07-03",24029.08,25105.01,23939.42,24387.73,12500],["2023-07-04",24387.73,24387.73,23939.42,24208.41,3500],["2023-07-05",24387.73,24387.73,24029.08,24298.07,10500],["2023-07-06",24656.71,24656.71,23849.76,24208.41,500],["2023-07-07",23311.8,24118.75,22953.16,24118.75,10200],["2023-07-10",24387.73,24387.73,24118.75,24118.75,600],["2023-07-11",23760.1,24208.41,23760.1,24118.75,20300],["2023-07-12",24029.08,24029.08,23760.1,23939.42,1700],["2023-07-13",23849.76,24656.71,23849.76,24656.71,5600],["2023-07-14",24656.71,24656.71,24208.41,24387.73,1600],["2023-07-17",24656.71,24656.71,23939.42,24029.08,2200],["2023-07-18",24208.41,24208.41,23670.44,24118.75,1200],["2023-07-19",24118.75,24118.75,24118.75,24118.75,0],["2023-07-20",25105.01,26449.93,25105.01,26449.93,36500],["2023-07-21",29050.09,29050.09,28691.44,29050.09,47400],["2023-07-24",31919.23,31919.23,29229.41,30932.96,74700],["2023-07-25",33622.79,33622.79,29588.05,30932.96,16800],["2023-07-26",32277.87,32277.87,30932.96,31381.27,32300],["2023-07-27",32277.87,32277.87,29946.69,30843.3,9600],["2023-07-28",30843.3,32277.87,30843.3,31381.27,38900],["2023-07-31",34519.39,34519.39,34519.39,34519.39,27600],["2023-08-01",37926.5,37926.5,35864.31,37567.86,108700],["2023-08-02",39899.04,39899.04,36133.29,37478.2,28400],["2023-08-03",35236.68,36671.25,35147.02,36671.25,14700],["2023-08-04",35505.66,35505.66,34160.75,34788.38,14000],["2023-08-07",34788.38,34788.38,33443.46,34250.41,24700],["2023-08-08",34519.39,37657.52,34519.39,35864.31,32000],["2023-08-09",37209.22,37657.52,36133.29,36671.25,12200],["2023-08-10",37209.22,37209.22,35953.97,35953.97,8600],["2023-08-11",35595.32,35684.98,34967.7,34967.7,8500],["2023-08-14",34967.7,35147.02,34429.73,34429.73,14500],["2023-08-15",34429.73,34788.38,34071.09,34071.09,13100],["2023-08-16",34071.09,34967.7,33712.45,34788.38,17600],["2023-08-17",35326.34,35326.34,34967.7,34967.7,200],["2023-08-18",34967.7,34967.7,31470.93,31919.23,42700],["2023-08-21",31919.23,33981.43,31919.23,33981.43,7600],["2023-08-22",35774.64,35774.64,32905.5,34160.75,2400],["2023-08-23",33174.48,33891.77,33174.48,33264.14,4500],["2023-08-24",34878.04,34878.04,33353.8,33533.13,8100],["2023-08-25",34429.73,34429.73,33264.14,33981.43,3000],["2023-08-28",33802.11,33891.77,33622.79,33891.77,1800],["2023-08-29",33174.48,34071.09,33174.48,34071.09,4500],["2023-08-30",33353.8,34429.73,33174.48,34429.73,10300],["2023-08-31",34609.05,35326.34,34429.73,35326.34,13800],["2023-09-05",35684.98,35684.98,34519.39,34967.7,800],["2023-09-06",34967.7,35236.68,34878.04,35236.68,6200],["2023-09-07",35236.68,38554.13,35236.68,36671.25,34100],["2023-09-08",36760.91,37209.22,35864.31,37119.56,800],["2023-09-11",35864.31,36760.91,34967.7,36312.61,8500],["2023-09-12",35864.31,36312.61,35864.31,36312.61,700],["2023-09-13",35147.02,36312.61,34071.09,36312.61,6700],["2023-09-14",34967.7,35864.31,34967.7,35864.31,3600],["2023-09-15",34967.7,35684.98,34967.7,35684.98,8000],["2023-09-18",35684.98,35864.31,35236.68,35236.68,8300],["2023-09-19",35864.31,35864.31,33264.14,35147.02,26600],["2023-09-20",35416.0,35416.0,34340.07,34429.73,660],["2023-09-21",34519.39,35326.34,34519.39,35236.68,700],["2023-09-22",34788.38,34788.38,34160.75,34788.38,3200],["2023-09-25",34519.39,35326.34,34250.41,34519.39,800],["2023-09-26",34071.09,34519.39,33174.48,33802.11,24100],["2023-09-27",33264.14,33802.11,33264.14,33802.11,6600],["2023-09-28",34429.73,34429.73,33712.45,33802.11,10100],["2023-09-29",33712.45,33712.45,33174.48,33622.79,7400],["2023-10-02",33622.79,36581.59,33622.79,34788.38,27900],["2023-10-03",34878.04,34878.04,34250.41,34878.04,1400],["2023-10-04",34788.38,34878.04,34788.38,34878.04,5500],["2023-10-05",34788.38,37209.22,34788.38,36940.23,53300],["2023-10-06",36940.23,37657.52,35864.31,37478.2,9800],["2023-10-09",36312.61,37298.88,35864.31,36760.91,6000],["2023-10-10",36760.91,38374.81,36491.93,36760.91,31600],["2023-10-11",36760.91,37657.52,36581.59,37657.52,5500],["2023-10-12",36760.91,37209.22,36581.59,37209.22,8700],["2023-10-13",36581.59,37657.52,35684.98,37567.86,18000],["2023-10-16",37567.86,37567.86,36133.29,36850.57,16600],["2023-10-17",36491.93,37119.56,36402.27,37029.9,2700],["2023-10-18",36312.61,36760.91,35864.31,36671.25,9500],["2023-10-19",36312.61,36312.61,35326.34,35326.34,10400],["2023-10-20",36671.25,36671.25,34967.7,35774.64,3700],["2023-10-23",36760.91,38285.15,35774.64,36312.61,12700],["2023-10-24",36312.61,36581.59,35864.31,36581.59,15800],["2023-10-25",35864.31,36581.59,35684.98,35684.98,3100],["2023-10-26",36222.95,36222.95,33264.14,35684.98,23900],["2023-10-27",34071.09,34967.7,34071.09,34071.09,4300],["2023-10-30",34071.09,34967.7,33981.43,33981.43,6300],["2023-10-31",33981.43,34519.39,33622.79,33981.43,17100],["2023-11-01",33533.13,33712.45,33084.82,33712.45,7100],["2023-11-02",33353.8,35416.0,33174.48,35236.68,33000],["2023-11-03",35774.64,35774.64,33891.77,34698.72,18800],["2023-11-06",34698.72,35684.98,34519.39,34967.7,1200],["2023-11-07",34519.39,35236.68,33981.43,33981.43,900],["2023-11-08",33712.45,34609.05,33533.13,34160.75,4400],["2023-11-09",34967.7,35326.34,34071.09,34967.7,34000],["2023-11-10",34967.7,35416.0,34429.73,35147.02,22800],["2023-11-13",35326.34,36760.91,34878.04,36312.61,25500],["2023-11-14",36312.61,36760.91,35774.64,36312.61,22000],["2023-11-15",36760.91,38105.82,36133.29,36312.61,8600],["2023-11-16",37119.56,37119.56,35774.64,35864.31,12900],["2023-11-17",36312.61,37209.22,35774.64,36402.27,26500],["2023-11-20",37119.56,37119.56,35864.31,36671.25,4700],["2023-11-21",37119.56,39092.09,36760.91,37836.84,30000],["2023-11-22",37657.52,39899.04,37657.52,39271.41,45200],["2023-11-23",39002.43,40437.0,39002.43,39809.38,18000],["2023-11-24",39809.38,39809.38,37747.18,39002.43,7100],["2023-11-27",38554.13,40347.34,37926.5,38912.77,4700],["2023-11-28",38554.13,38554.13,38105.82,38554.13,600],["2023-11-29",38554.13,39361.07,38554.13,38554.13,23700],["2023-11-30",39450.74,39809.38,38554.13,39361.07,41300],["2023-12-01",39899.04,41154.29,38912.77,39361.07,4800],["2023-12-04",38554.13,39450.74,38554.13,39002.43,26800],["2023-12-05",38554.13,38912.77,37657.52,38285.15,34000],["2023-12-06",38374.81,38374.81,38374.81,38374.81,100],["2023-12-07",37657.52,38374.81,36760.91,37029.9,23900],["2023-12-08",37209.22,39181.75,36760.91,37478.2,16100],["2023-12-11",36491.93,37119.56,36491.93,37119.56,200],["2023-12-12",37298.88,37298.88,36581.59,36581.59,200],["2023-12-13",36581.59,37119.56,36581.59,36671.25,5300],["2023-12-14",37209.22,37657.52,36222.95,37029.9,2800],["2023-12-15",36402.27,36402.27,36402.27,36402.27,3500],["2023-12-18",36760.91,36760.91,35864.31,35953.97,5000],["2023-12-19",35684.98,36581.59,34609.05,36581.59,9100],["2023-12-20",36312.61,36312.61,35864.31,36222.95,800],["2023-12-21",36222.95,36312.61,35953.97,36043.63,11000],["2023-12-22",36491.93,36491.93,36133.29,36402.27,1000],["2023-12-25",36671.25,36671.25,35864.31,36222.95,14900],["2023-12-26",36581.59,36581.59,36312.61,36491.93,1000],["2023-12-27",36581.59,36940.23,36581.59,36850.57,11000],["2023-12-28",36850.57,37119.56,36850.57,36940.23,2000],["2023-12-29",36940.23,37478.2,36760.91,36940.23,21200],["2024-01-02",37029.9,38105.82,36940.23,38016.16,26900],["2024-01-03",38016.16,38464.47,37747.18,38016.16,8000],["2024-01-04",37836.84,37836.84,37209.22,37209.22,12800],["2024-01-05",37478.2,37567.86,37209.22,37209.22,4800],["2024-01-08",37478.2,38105.82,37478.2,37657.52,12300],["2024-01-09",38016.16,38105.82,36760.91,37836.84,49200],["2024-01-10",36940.23,37747.18,36760.91,37657.52,7000],["2024-01-11",37657.52,37657.52,37029.9,37567.86,5200],["2024-01-12",37567.86,37657.52,37119.56,37388.54,3700],["2024-01-15",37388.54,40795.65,37298.88,38374.81,13900],["2024-01-16",38374.81,38733.45,37836.84,38464.47,10000],["2024-01-17",38464.47,38912.77,38105.82,38823.11,13500],["2024-01-18",39002.43,39002.43,38554.13,38912.77,3100],["2024-01-19",38554.13,40168.02,38554.13,39450.74,11000],["2024-01-22",39899.04,40347.34,39092.09,39092.09,15900],["2024-01-23",39092.09,39181.75,38554.13,39181.75,1200],["2024-01-24",39450.74,39809.38,38105.82,38912.77,8900],["2024-01-25",39450.74,39450.74,38195.48,39181.75,1800],["2024-01-26",38554.13,39271.41,38554.13,39181.75,14400],["2024-01-29",39271.41,43037.17,39271.41,43037.17,54000],["2024-01-30",47340.88,47340.88,45726.99,47340.88,157800],["2024-01-31",52003.24,52003.24,52003.24,52003.24,39000],["2024-02-01",57203.57,57203.57,52541.21,52541.21,118100],["2024-02-02",53168.83,55141.37,52630.87,53617.14,71900],["2024-02-05",52899.85,56306.96,52899.85,54782.73,64800],["2024-02-06",56486.28,56486.28,54155.1,54693.07,18500],["2024-02-07",54334.42,55589.67,54065.44,54782.73,12500],["2024-02-15",55410.35,55500.01,52361.89,52361.89,30800],["2024-02-16",52361.89,53796.46,52361.89,52361.89,57900],["2024-02-19",52361.89,52989.51,51465.28,52272.22,47300],["2024-02-20",52272.22,52720.53,51196.3,51465.28,37300],["2024-02-21",51913.58,53437.81,51106.63,53079.17,110200],["2024-02-22",53527.48,56037.98,53527.48,55141.37,60500],["2024-02-23",54244.76,55320.69,52899.85,54244.76,33100],["2024-02-26",54244.76,54244.76,52899.85,54244.76,39700],["2024-02-27",53437.81,53796.46,52989.51,53168.83,17100],["2024-02-28",53348.15,53348.15,52810.19,53258.49,20600],["2024-02-29",53258.49,53706.8,52003.24,52541.21,25600],["2024-03-01",52541.21,53348.15,52451.55,53348.15,23200],["2024-03-04",53796.46,53796.46,53168.83,53348.15,14900],["2024-03-05",53348.15,53348.15,52003.24,53168.83,26100],["2024-03-06",52451.55,52899.85,52003.24,52361.89,15200],["2024-03-07",52810.19,53796.46,52361.89,52451.55,24400],["2024-03-08",52092.9,52899.85,52003.24,52720.53,12100],["2024-03-11",52720.53,53258.49,52361.89,52451.55,11500],["2024-03-12",52451.55,53348.15,52451.55,53258.49,17600],["2024-03-13",53168.83,58279.5,53168.83,55589.67,62900],["2024-03-14",55679.33,58100.17,55679.33,56665.6,16500],["2024-03-15",56665.6,56665.6,55589.67,56127.64,10100],["2024-03-18",55589.67,55589.67,52899.85,55410.35,43900],["2024-03-19",55410.35,55500.01,54693.07,55231.03,2800],["2024-03-20",56127.64,57920.85,55231.03,55500.01,2800],["2024-03-21",55500.01,55589.67,54244.76,55320.69,20400],["2024-03-22",55410.35,55410.35,54693.07,54962.05,22800],["2024-03-25",54962.05,55051.71,54244.76,54693.07,9600],["2024-03-26",53796.46,55051.71,53796.46,55051.71,7200],["2024-03-27",55141.37,60521.01,55141.37,59893.39,114900],["2024-03-28",59893.39,63748.8,59803.73,63659.14,88500],["2024-03-29",64555.75,65362.7,62762.53,63659.14,58000],["2024-04-01",63838.46,64735.07,63569.48,64466.09,41500],["2024-04-02",64555.75,64555.75,58369.16,64017.78,34200],["2024-04-03",64466.09,65362.7,63838.46,64735.07,25700],["2024-04-04",65004.05,71190.65,65004.05,70832.0,63900],["2024-04-05",70832.0,75853.01,70025.06,75673.68,39500],["2024-04-08",79798.08,83205.19,79798.08,83025.87,74500],["2024-04-09",83384.51,85088.06,80694.69,81322.31,44100],["2024-04-10",80784.35,81501.63,75315.04,77108.26,64300],["2024-04-11",77466.9,78273.85,77108.26,78273.85,12600],["2024-04-12",78542.83,79708.42,78453.17,78722.15,31700],["2024-04-15",79529.1,79529.1,74597.75,74597.75,52200],["2024-04-16",74328.77,76032.33,73611.49,75763.34,34700],["2024-04-17",77018.6,77018.6,75315.04,76211.65,19600],["2024-04-19",76211.65,76839.27,75315.04,75315.04,39600],["2024-04-22",75763.34,76121.99,73073.52,73521.83,24300],["2024-04-23",74418.43,74418.43,73342.5,73342.5,18900],["2024-04-24",73521.83,74239.11,73521.83,73611.49,20900],["2024-04-25",73073.52,73073.52,70742.34,72176.91,28500],["2024-04-26",71728.61,71728.61,65004.05,65004.05,175700],["2024-05-02",58638.14,65004.05,58548.48,63659.14,125500],["2024-05-03",64555.75,64555.75,59176.1,62762.53,35800],["2024-05-06",62762.53,64466.09,61507.28,63659.14,49800],["2024-05-07",64555.75,67155.91,63659.14,64555.75,24200],["2024-05-08",64555.75,65721.34,63838.46,65452.36,17300],["2024-05-09",66348.96,68142.18,65721.34,66797.27,36800],["2024-05-10",66348.96,66976.59,65900.66,66707.61,13700],["2024-05-13",66707.61,66707.61,65452.36,65452.36,9700],["2024-05-14",65452.36,65452.36,63838.46,63838.46,22600],["2024-05-15",62672.87,64376.43,62672.87,63928.12,12900],["2024-05-16",63928.12,64017.78,62583.21,62762.53,15700],["2024-05-17",62762.53,64017.78,62762.53,63210.84,24000],["2024-05-20",63210.84,65183.37,62762.53,65183.37,56600],["2024-05-21",65093.71,65183.37,63659.14,63928.12,14700],["2024-05-22",62852.19,63659.14,62762.53,62852.19,40300],["2024-05-23",62583.21,62762.53,61955.59,62583.21,27800],["2024-05-24",62583.21,62583.21,60072.71,61686.6,30000],["2024-05-27",62224.57,63748.8,62224.57,63748.8,38300],["2024-05-28",63748.8,63748.8,62762.53,63210.84,26800],["2024-05-29",63390.16,64197.11,62762.53,62762.53,58500],["2024-05-30",62854.83,63039.43,62116.45,63039.43,30700],["2024-05-31",63039.43,63039.43,61839.56,62301.04,6500],["2024-06-03",62762.53,64147.0,62577.94,63039.43,26300],["2024-06-04",63039.43,69315.68,63039.43,69315.68,77100],["2024-06-05",72915.3,76238.02,70423.25,70423.25,37900],["2024-06-06",71069.34,71069.34,66454.45,68392.7,23000],["2024-06-07",67931.21,69131.09,67192.83,68669.6,27200],["2024-06-10",68300.4,69684.87,62670.24,69038.79,20800],["2024-06-11",69038.79,69038.79,67931.21,69038.79,14600],["2024-06-12",68392.7,70792.45,68300.4,70792.45,26400],["2024-06-13",70515.55,72915.3,70515.55,72730.7,15600],["2024-06-14",71623.13,71900.02,70977.04,71346.23,7800],["2024-06-17",71253.94,71992.32,70423.25,71346.23,19500],["2024-06-18",71346.23,73745.98,71346.23,73284.49,31600],["2024-06-19",73192.19,73376.79,72453.81,73007.59,34100],["2024-06-20",73007.59,74207.47,73007.59,74207.47,26000],["2024-06-21",74207.47,79653.04,74207.47,78822.36,46000],["2024-06-24",77714.78,78822.36,75684.23,75684.23,39400],["2024-06-25",75684.23,78453.17,75684.23,78453.17,18400],["2024-06-26",76699.51,79191.55,76238.02,77530.19,11400],["2024-06-27",77530.19,77991.68,76699.51,77530.19,45384],["2024-06-28",78453.17,82329.68,77068.7,77530.19,13100],["2024-07-01",77068.7,77068.7,74299.76,75591.93,18700],["2024-07-02",75222.74,78268.57,74853.55,76699.51,35032],["2024-07-03",76699.51,76699.51,75684.23,75684.23,40200],["2024-07-04",75684.23,75961.13,74392.06,75684.23,28100],["2024-07-05",76607.21,77530.19,75684.23,76976.4,13800],["2024-07-08",75961.13,76976.4,75961.13,76145.72,53500],["2024-07-09",68577.3,78453.17,68577.3,77622.49,42300],["2024-07-10",77622.49,83344.95,77622.49,83344.95,66800],["2024-07-11",83068.06,84452.53,81406.7,81406.7,39200],["2024-07-12",81775.89,82052.78,80668.32,80852.91,11000],["2024-07-15",80945.21,85375.51,80760.61,84267.93,54800],["2024-07-16",84729.42,85836.99,83991.04,85836.99,47300],["2024-07-17",86759.97,92205.55,83991.04,86667.68,76800],["2024-07-18",86759.97,87590.65,84083.34,85375.51,13600],["2024-07-19",86759.97,89528.91,85836.99,87682.95,6100],["2024-07-22",87590.65,87682.95,83068.06,84452.53,28700],["2024-07-23",83529.55,84267.93,82237.38,82329.68,12000],["2024-07-24",82145.08,82975.76,79468.44,82975.76,17700],["2024-07-25",82237.38,82883.46,80852.91,82883.46,19600],["2024-07-26",81222.1,82698.87,81222.1,82145.08,9200],["2024-07-29",82145.08,82145.08,80022.23,80022.23,23500],["2024-07-30",72084.62,72084.62,72084.62,72084.62,52100],["2024-07-31",66454.45,70054.06,64885.38,69777.17,55600],["2024-08-01",69777.17,69777.17,65531.47,65900.66,33900],["2024-08-02",65531.47,65531.47,63777.81,64054.7,38900],["2024-08-05",62762.53,64608.49,60639.68,61008.87,40100],["2024-08-06",61008.87,63131.73,61008.87,62577.94,25700],["2024-08-07",62577.94,64608.49,62577.94,64608.49,12400],["2024-08-08",65992.96,65992.96,64423.9,64516.19,6600],["2024-08-09",64516.19,65439.17,64516.19,65439.17,7700],["2024-08-12",65439.17,66915.94,65439.17,66915.94,14400],["2024-08-13",65992.96,65992.96,65069.98,65254.58,5100],["2024-08-14",65531.47,65531.47,64608.49,64608.49,4900],["2024-08-15",64608.49,64608.49,63224.02,63224.02,16500],["2024-08-16",62854.83,65069.98,62762.53,65069.98,6300],["2024-08-19",65069.98,66177.55,64054.7,65531.47,11400],["2024-08-20",65531.47,65623.77,65254.58,65254.58,3800],["2024-08-21",65346.87,66085.26,64700.79,65808.36,10800],["2024-08-22",65531.47,65623.77,65162.28,65623.77,4000],["2024-08-23",65716.06,65716.06,65069.98,65716.06,5500],["2024-08-26",65531.47,65531.47,65254.58,65439.17,4600],["2024-08-27",64700.79,65439.17,64700.79,64977.68,4600],["2024-08-28",65531.47,65531.47,65069.98,65439.17,28160],["2024-08-29",65162.28,65623.77,65162.28,65623.77,5800],["2024-08-30",65439.17,65808.36,65254.58,65254.58,11000],["2024-09-04",65254.58,65254.58,64147.0,64147.0,9800],["2024-09-05",64239.3,64608.49,64147.0,64239.3,24300],["2024-09-06",64239.3,64239.3,63777.81,64147.0,6800],["2024-09-09",63777.81,63962.41,62947.13,63039.43,14700],["2024-09-10",63131.73,63131.73,62762.53,62947.13,5600],["2024-09-11",62947.13,62947.13,62208.75,62854.83,12684],["2024-09-12",64147.0,64608.49,63777.81,63870.11,1900],["2024-09-13",63685.51,63685.51,63224.02,63224.02,1300],["2024-09-16",56947.77,63500.92,56947.77,63039.43,13200],["2024-09-17",63039.43,63039.43,61839.56,62762.53,24400],["2024-09-18",62762.53,64147.0,62762.53,62762.53,1300],["2024-09-19",62762.53,63500.92,62301.04,63500.92,8100],["2024-09-20",63500.92,64147.0,61839.56,63500.92,15300],["2024-09-23",63500.92,63500.92,62485.64,62854.83,9400],["2024-09-24",62762.53,63500.92,62301.04,63224.02,13800],["2024-09-25",62762.53,63131.73,62670.24,62670.24,2900],["2024-09-26",62670.24,64239.3,62577.94,63224.02,30000],["2024-09-27",63224.02,63224.02,62577.94,62577.94,1400],["2024-09-30",62577.94,62577.94,60916.58,62485.64,28400],["2024-10-01",62485.64,62485.64,61378.07,62301.04,29958],["2024-10-02",62670.24,62762.53,61931.85,61931.85,5900],["2024-10-03",61931.85,62670.24,61378.07,62208.75,1400],["2024-10-04",61931.85,61931.85,61378.07,61378.07,1900],["2024-10-07",61101.17,61839.56,60547.39,61378.07,12500],["2024-10-08",61378.07,61839.56,61378.07,61839.56,5600],["2024-10-09",62301.04,62670.24,61839.56,62208.75,3900],["2024-10-10",62208.75,62577.94,61931.85,62577.94,2000],["2024-10-11",62762.53,62762.53,62670.24,62670.24,600],["2024-10-14",62762.53,63039.43,62762.53,62854.83,500],["2024-10-15",62208.75,62301.04,61839.56,61839.56,18980],["2024-10-16",61747.26,61747.26,61378.07,61654.96,5400],["2024-10-17",60916.58,61839.56,60731.98,60731.98,7900],["2024-10-18",61470.36,61654.96,61470.36,61654.96,2200],["2024-10-21",61654.96,61654.96,61008.87,61008.87,6000],["2024-10-22",60916.58,61378.07,60455.09,61378.07,8900],["2024-10-23",61285.77,61285.77,61008.87,61008.87,3600],["2024-10-24",60916.58,60916.58,59993.6,59993.6,7700],["2024-10-25",60916.58,60916.58,59993.6,60731.98,2100],["2024-10-28",59993.6,60639.68,59070.62,60455.09,1400],["2024-10-29",60455.09,60639.68,60362.79,60362.79,3800],["2024-10-30",59532.11,60455.09,59532.11,60455.09,8300],["2024-10-31",60362.79,60362.79,60362.79,60362.79,500],["2024-11-01",60270.49,60270.49,58793.73,58793.73,700],["2024-11-04",58239.94,59070.62,56301.68,58424.54,23500],["2024-11-05",59070.62,59070.62,58978.32,58978.32,600],["2024-11-06",59439.81,59716.71,58424.54,59716.71,2600],["2024-11-07",59070.62,59070.62,58793.73,59070.62,2000],["2024-11-08",59070.62,59070.62,58609.13,58609.13,7800],["2024-11-11",58609.13,59070.62,58609.13,59070.62,4400],["2024-11-12",59070.62,59070.62,59070.62,59070.62,1000],["2024-11-13",59070.62,59532.11,58424.54,58424.54,2200],["2024-11-14",58516.83,58609.13,58147.64,58147.64,6400],["2024-11-15",58239.94,58609.13,57686.15,58147.64,4700],["2024-11-18",58424.54,63962.41,58147.64,63224.02,3300],["2024-11-19",59993.6,62116.45,59532.11,59532.11,2600],["2024-11-20",60824.28,60916.58,60731.98,60916.58,2700],["2024-11-21",60916.58,60916.58,60916.58,60916.58,5300],["2024-11-22",60178.19,60178.19,58609.13,59255.22,3900],["2024-11-25",59255.22,59809.0,58609.13,59809.0,1800],["2024-11-26",60455.09,61839.56,60455.09,60916.58,800],["2024-11-27",61378.07,61378.07,61193.47,61193.47,1200],["2024-11-28",61193.47,61747.26,60178.19,60824.28,12500],["2024-11-29",60362.79,60824.28,59901.3,60824.28,3400],["2024-12-02",59993.6,60362.79,59901.3,60362.79,400],["2024-12-03",59624.41,59993.6,59532.11,59901.3,1900],["2024-12-04",59162.92,59901.3,58609.13,59439.81,5200],["2024-12-05",59439.81,60916.58,59439.81,60916.58,2000],["2024-12-06",61654.96,61654.96,60916.58,60916.58,14800],["2024-12-09",60916.58,65069.98,60916.58,64608.49,14900],["2024-12-10",64608.49,67377.43,64608.49,67100.53,55400],["2024-12-11",67100.53,67192.83,65900.66,65900.66,38900],["2024-12-12",65900.66,69223.38,65900.66,67838.92,95800],["2024-12-13",67838.92,67838.92,66546.75,67377.43,30400],["2024-12-16",67377.43,68023.51,66731.34,67192.83,34400],["2024-12-17",67100.53,73653.68,66915.94,71992.32,82100],["2024-12-18",72915.3,73469.08,70146.36,71069.34,77700],["2024-12-19",70607.85,70977.04,68300.4,69038.79,45900],["2024-12-20",69038.79,69131.09,68300.4,68946.49,37200],["2024-12-23",68946.49,71992.32,68946.49,70607.85,24200],["2024-12-24",69223.38,70054.06,69131.09,70054.06,92500],["2024-12-25",70054.06,70607.85,69407.98,70607.85,13800],["2024-12-26",70607.85,71346.23,70515.55,71069.34,27500],["2024-12-27",71069.34,71069.34,68300.4,70054.06,74200],["2024-12-30",68485.0,70146.36,68392.7,70146.36,3000],["2024-12-31",69223.38,70054.06,69131.09,70054.06,8600],["2025-01-02",70330.96,71346.23,70146.36,70884.74,22700],["2025-01-03",70977.04,72915.3,70977.04,71623.13,33800],["2025-01-06",71623.13,72269.21,71623.13,71900.02,10100],["2025-01-07",71900.02,71900.02,70146.36,71715.42,22600],["2025-01-08",71253.94,71715.42,71253.94,71715.42,1700],["2025-01-09",71992.32,73745.98,71715.42,71992.32,25600],["2025-01-10",71992.32,73653.68,71069.34,72453.81,14200],["2025-01-13",71715.42,72361.51,70423.25,72361.51,13200],["2025-01-14",72361.51,72823.0,71253.94,72823.0,11100],["2025-01-15",72823.0,72915.3,70607.85,72453.81,10800],["2025-01-16",71161.64,71900.02,65254.58,71900.02,10800],["2025-01-17",71900.02,71900.02,71807.72,71900.02,24000],["2025-01-20",71530.83,79006.95,71530.83,73838.28,22700],["2025-01-21",73561.38,73838.28,71992.32,73745.98,28400],["2025-01-22",72915.3,72915.3,71992.32,71992.32,20200],["2025-01-23",72084.62,73007.59,72084.62,72361.51,3300],["2025-01-24",71992.32,72453.81,71069.34,72084.62,4100],["2025-02-03",64885.38,69869.47,64885.38,66823.64,27200],["2025-02-04",66454.45,67377.43,64793.09,66085.26,18900],["2025-02-05",65531.47,65992.96,65069.98,65346.87,31300],["2025-02-06",66454.45,66546.75,65439.17,65531.47,23500],["2025-02-07",66454.45,69777.17,66362.15,69038.79,81000],["2025-02-10",69038.79,73376.79,69038.79,72546.11,47400],["2025-02-11",73838.28,77068.7,68761.89,70515.55,32700],["2025-02-12",70515.55,70515.55,67192.83,67469.72,32800],["2025-02-13",67562.02,69038.79,67377.43,67562.02,26900],["2025-02-14",68577.3,68761.89,67562.02,68023.51,21900],["2025-02-17",68761.89,68761.89,66454.45,67746.62,28200],["2025-02-18",68300.4,68300.4,66915.94,67192.83,11300],["2025-02-19",67931.21,67931.21,66362.15,66362.15,25300],["2025-02-20",67377.43,68300.4,66454.45,67285.13,10400],["2025-02-21",67285.13,67469.72,66731.34,67377.43,21760],["2025-02-24",65531.47,67562.02,65531.47,67285.13,3100],["2025-02-25",67377.43,67838.92,66454.45,66546.75,12300],["2025-02-26",67285.13,67285.13,66454.45,66454.45,9100],["2025-02-27",66454.45,66823.64,66177.55,66177.55,3500],["2025-02-28",65623.77,66177.55,65069.98,65531.47,21300],["2025-03-03",66362.15,67192.83,66269.85,66269.85,22900],["2025-03-04",67285.13,67285.13,65254.58,65992.96,29600],["2025-03-05",65069.98,66915.94,64793.09,66915.94,17900],["2025-03-06",66362.15,66362.15,65531.47,65531.47,8200],["2025-03-07",65439.17,66546.75,64608.49,65808.36,13100],["2025-03-10",65808.36,66269.85,65531.47,65531.47,8800],["2025-03-11",65900.66,65900.66,65254.58,65531.47,3300],["2025-03-12",65254.58,65992.96,65254.58,65531.47,22800],["2025-03-13",65531.47,71992.32,65531.47,67008.23,36600],["2025-03-14",67746.62,67746.62,66454.45,66639.04,16100],["2025-03-17",67377.43,67377.43,66269.85,66454.45,7800],["2025-03-18",66454.45,70146.36,66454.45,68392.7,43800],["2025-03-19",68300.4,69038.79,67746.62,68485.0,3300],["2025-03-20",68208.11,68485.0,67377.43,68485.0,10200],["2025-03-21",67469.72,68485.0,67469.72,68485.0,5700],["2025-03-24",67931.21,68392.7,67469.72,68392.7,9100],["2025-03-25",67931.21,68485.0,67838.92,68485.0,13400],["2025-03-26",68300.4,68300.4,67377.43,68115.81,15700],["2025-03-27",67377.43,67746.62,67192.83,67746.62,9900],["2025-03-28",67562.02,67838.92,67100.53,67100.53,10500],["2025-03-31",67100.53,67746.62,67008.23,67008.23,17200],["2025-04-01",67377.43,67377.43,66915.94,66915.94,7100],["2025-04-02",66085.26,67285.13,66085.26,66915.94,20100],["2025-04-03",66454.45,66823.64,60547.39,62577.94,43100],["2025-04-04",64608.49,64608.49,63131.73,63224.02,6200],["2025-04-08",66823.64,66823.64,57132.37,59901.3,17700],["2025-04-09",58239.94,58609.13,55471.0,56301.68,43200],["2025-04-10",61839.56,61931.85,61839.56,61931.85,10600],["2025-04-11",67377.43,67377.43,61931.85,63685.51,13700],["2025-04-14",65808.36,65808.36,63408.62,64516.19,12900],["2025-04-15",64608.49,64608.49,63685.51,64516.19,13000],["2025-04-16",64608.49,64608.49,63777.81,63870.11,2500],["2025-04-17",63870.11,64423.9,63685.51,64239.3,600],["2025-04-18",64239.3,64423.9,64147.0,64423.9,11300],["2025-04-21",63777.81,63777.81,63224.02,63500.92,3900],["2025-04-22",62854.83,63316.32,59993.6,62762.53,13500],["2025-04-23",62762.53,62762.53,61747.26,62762.53,600],["2025-04-24",62762.53,62762.53,62670.24,62762.53,3600],["2025-04-25",62762.53,62762.53,61470.36,62485.64,4200],["2025-04-28",61839.56,67285.13,59993.6,65531.47,8200],["2025-04-29",64608.49,66454.45,64608.49,66362.15,44400],["2025-05-05",66362.15,66362.15,65992.96,65992.96,2300],["2025-05-06",65992.96,65992.96,65992.96,65992.96,4300],["2025-05-07",65992.96,65992.96,65531.47,65531.47,3100],["2025-05-08",66269.85,66269.85,59070.62,65531.47,3400],["2025-05-09",64608.49,64977.68,61839.56,64977.68,2900],["2025-05-12",63316.32,65069.98,63316.32,64977.68,10000],["2025-05-13",65069.98,65992.96,65069.98,65346.87,18100],["2025-05-14",65439.17,65808.36,65254.58,65254.58,8700],["2025-05-15",64885.38,65439.17,64885.38,65439.17,10100],["2025-05-16",64885.38,65531.47,64885.38,64885.38,11100],["2025-05-19",64885.38,64885.38,64608.49,64608.49,3100],["2025-05-20",64516.19,64516.19,59993.6,63685.51,23200],["2025-05-21",63685.51,63685.51,63685.51,63685.51,300],["2025-05-22",63316.32,63316.32,62762.53,62762.53,5700],["2025-05-23",62301.04,64147.0,62301.04,64147.0,10800],["2025-05-26",64147.0,64147.0,64147.0,64147.0,0],["2025-05-27",63500.92,63593.21,62762.53,63593.21,12800],["2025-05-28",63316.32,64608.49,62577.94,63685.51,7100],["2025-05-29",63685.51,64540.99,63685.51,64445.94,9200],["2025-05-30",63780.57,63875.62,63210.25,63875.62,15200],["2025-06-02",63875.62,64445.94,63685.51,64350.88,17400],["2025-06-03",64636.04,66537.1,64636.04,65491.52,11600],["2025-06-04",66537.1,66537.1,64826.15,64826.15,6700],["2025-06-05",64826.15,65586.57,63685.51,64540.99,3300],["2025-06-06",63685.51,65111.31,63685.51,64921.2,10600],["2025-06-09",64921.2,66442.05,64921.2,66061.84,31300],["2025-06-10",66061.84,66822.26,66061.84,66822.26,7000],["2025-06-11",66537.1,66537.1,66061.84,66537.1,9700],["2025-06-12",66537.1,66917.31,66537.1,66727.21,8700],["2025-06-13",66156.89,66727.21,65681.63,66061.84,13000],["2025-06-16",66061.84,66347.0,66061.84,66347.0,5400],["2025-06-17",66347.0,66442.05,66061.84,66347.0,4600],["2025-06-18",66347.0,66632.16,66347.0,66537.1,30600],["2025-06-19",66537.1,66537.1,66442.05,66537.1,5700],["2025-06-20",66537.1,66632.16,66537.1,66632.16,7300],["2025-06-23",65586.57,66632.16,62925.09,66537.1,24100],["2025-06-24",66537.1,67012.37,66537.1,67012.37,8480],["2025-06-25",67012.37,67012.37,67012.37,67012.37,100],["2025-06-26",66917.31,66917.31,66727.21,66727.21,1100],["2025-06-27",67012.37,67297.53,66822.26,66822.26,4400],["2025-06-30",66632.16,67012.37,66632.16,67012.37,7200],["2025-07-01",66917.31,67012.37,66537.1,67012.37,18100],["2025-07-02",66727.21,67202.47,66727.21,66727.21,15600],["2025-07-03",66727.21,66727.21,66537.1,66537.1,10100],["2025-07-04",66061.84,66156.89,65776.68,66156.89,1000],["2025-07-07",66156.89,66156.89,66156.89,66156.89,6500],["2025-07-08",66156.89,66156.89,66156.89,66156.89,4800],["2025-07-09",66537.1,66537.1,66537.1,66537.1,3800],["2025-07-10",66537.1,66537.1,65016.25,65396.47,7700],["2025-07-11",66442.05,67487.63,65776.68,66061.84,7100],["2025-07-14",65871.73,67012.37,65681.63,65871.73,3200],["2025-07-15",66822.26,66822.26,65681.63,65681.63,1100],["2025-07-16",65681.63,66156.89,64636.04,66061.84,4200],["2025-07-17",65586.57,65966.78,65586.57,65966.78,2800],["2025-07-18",66442.05,66442.05,65966.78,65966.78,7400],["2025-07-21",65681.63,65681.63,65111.31,65206.36,5800],["2025-07-22",65206.36,65206.36,63780.57,64636.04,3800],["2025-07-23",64636.04,64636.04,64255.83,64350.88,15800],["2025-07-24",63780.57,64350.88,63685.51,64350.88,18500],["2025-07-25",64636.04,64636.04,63685.51,63685.51,10600],["2025-07-28",63495.41,63685.51,63305.3,63685.51,12200],["2025-07-29",63590.46,63685.51,62259.72,62259.72,38500],["2025-07-30",62259.72,62259.72,61784.45,62259.72,10300],["2025-07-31",62164.66,62164.66,61784.45,61784.45,1500],["2025-08-01",61784.45,61784.45,61119.08,61119.08,4700],["2025-08-04",61784.45,61784.45,60643.82,60833.92,11900],["2025-08-05",60928.98,60928.98,60738.87,60738.87,79300],["2025-08-06",60643.82,60833.92,60643.82,60833.92,39300],["2025-08-07",60833.92,61309.19,60833.92,60833.92,9200],["2025-08-08",60833.92,60833.92,60453.71,60643.82,6400],["2025-08-11",60643.82,60643.82,60453.71,60548.76,8700],["2025-08-12",60643.82,61119.08,60643.82,61024.03,14400],["2025-08-13",61024.03,61309.19,60643.82,61309.19,13800],["2025-08-14",61309.19,61309.19,60833.92,61309.19,5200],["2025-08-15",61309.19,61309.19,60358.66,60548.76,9700],["2025-08-18",60548.76,60833.92,59883.39,60548.76,10900],["2025-08-19",59883.39,60643.82,59883.39,60643.82,8200],["2025-08-20",59883.39,60358.66,59883.39,60168.55,4600],["2025-08-21",60168.55,60358.66,59788.34,59883.39,31100],["2025-08-22",60168.55,60168.55,59218.02,59693.29,6200],["2025-08-25",59408.13,59408.13,58647.7,58742.76,3800],["2025-08-26",58647.7,58932.86,58647.7,58932.86,1400],["2025-08-27",59788.34,59788.34,58742.76,58932.86,6100],["2025-08-28",58932.86,58932.86,58932.86,58932.86,5000],["2025-08-29",58932.86,58932.86,58647.7,58932.86,3900],["2025-09-03",58932.86,58932.86,58837.81,58837.81,1600],["2025-09-04",58837.81,58837.81,58742.76,58742.76,3000],["2025-09-05",58647.7,59693.29,58647.7,59693.29,16300],["2025-09-08",59693.29,59693.29,58932.86,59218.02,1800],["2025-09-09",58932.86,58932.86,58457.6,58932.86,2400],["2025-09-10",58837.81,59122.97,58457.6,58932.86,2200],["2025-09-11",58647.7,59218.02,57982.33,59218.02,4400],["2025-09-12",58932.86,58932.86,58077.39,58932.86,1000],["2025-09-15",58647.7,58932.86,58647.7,58932.86,900],["2025-09-16",58932.86,60358.66,58932.86,59408.13,3600],["2025-09-17",59408.13,59408.13,58932.86,58932.86,3500],["2025-09-18",58932.86,59408.13,58552.65,58932.86,9100],["2025-09-19",58932.86,58932.86,58932.86,58932.86,2700],["2025-09-22",58647.7,58647.7,58552.65,58552.65,1200],["2025-09-23",58552.65,58647.7,58552.65,58647.7,2000],["2025-09-24",58457.6,59122.97,58457.6,58647.7,700],["2025-09-25",58552.65,59122.97,58362.54,58457.6,2800],["2025-09-26",58362.54,58932.86,58267.49,58267.49,3700],["2025-09-29",58362.54,58362.54,58267.49,58267.49,7500],["2025-09-30",58267.49,58267.49,57697.17,57697.17,4600],["2025-10-01",57697.17,57697.17,57507.07,57507.07,2100],["2025-10-02",57982.33,58742.76,57982.33,58742.76,7300],["2025-10-03",57982.33,57982.33,57982.33,57982.33,100],["2025-10-06",57982.33,58552.65,57982.33,58552.65,700],["2025-10-07",58552.65,58552.65,57982.33,57982.33,1600],["2025-10-08",57982.33,57982.33,57982.33,57982.33,0],["2025-10-09",58077.39,58077.39,57982.33,57982.33,400],["2025-10-10",58647.7,58647.7,58362.54,58362.54,4500],["2025-10-13",58362.54,58362.54,58362.54,58362.54,200],["2025-10-14",58362.54,58362.54,57982.33,57982.33,1200],["2025-10-15",57602.12,58172.44,57602.12,58172.44,200],["2025-10-16",57602.12,57602.12,56556.54,56936.75,4000],["2025-10-17",56936.75,56936.75,56936.75,56936.75,0],["2025-10-20",56746.64,56746.64,54655.48,56176.33,1900],["2025-10-21",55130.74,55130.74,52754.42,54180.21,3900],["2025-10-22",54180.21,54655.48,54180.21,54275.27,2700],["2025-10-23",54180.21,54180.21,54085.16,54085.16,200],["2025-10-24",52754.42,55796.11,52754.42,55796.11,2300],["2025-10-27",55796.11,55796.11,54655.48,54655.48,1300],["2025-10-28",54180.21,54180.21,54180.21,54180.21,400],["2025-10-29",54180.21,54465.37,54180.21,54465.37,6900],["2025-10-30",52659.36,53229.68,51328.62,52279.15,19900],["2025-10-31",52849.47,55130.74,52279.15,55130.74,5900],["2025-11-03",55130.74,55130.74,55130.74,55130.74,0],["2025-11-04",53229.68,53514.84,52754.42,53229.68,5300],["2025-11-05",52754.42,52754.42,52754.42,52754.42,1600],["2025-11-06",52944.52,52944.52,52944.52,52944.52,5000],["2025-11-07",52849.47,52849.47,52754.42,52754.42,5600],["2025-11-10",52374.2,52374.2,52279.15,52279.15,1900],["2025-11-11",52279.15,52279.15,52279.15,52279.15,800],["2025-11-12",51803.89,52754.42,47051.24,52754.42,2600],["2025-11-13",52754.42,53229.68,52754.42,53229.68,1000],["2025-11-14",53229.68,53229.68,52754.42,53229.68,1700],["2025-11-17",52944.52,53704.95,52469.26,53134.63,3600],["2025-11-18",53704.95,53800.0,53229.68,53800.0,1300],["2025-11-19",53800.0,53800.0,53134.63,53134.63,2500],["2025-11-20",52944.52,53134.63,52944.52,53134.63,1800],["2025-11-21",53039.58,53134.63,52279.15,52279.15,3300],["2025-11-24",52279.15,52279.15,52279.15,52279.15,1600],["2025-11-25",52279.15,52279.15,51328.62,51328.62,7100],["2025-11-26",52184.1,52754.42,52184.1,52754.42,3300],["2025-11-27",52754.42,52754.42,52754.42,52754.42,0],["2025-11-28",52754.42,53229.68,52279.15,52849.47,9600],["2025-12-01",52279.15,52754.42,52279.15,52754.42,400],["2025-12-02",52849.47,53134.63,52659.36,53134.63,2300],["2025-12-03",52754.42,53704.95,52754.42,53704.95,2800],["2025-12-04",53514.84,53704.95,53229.68,53704.95,800],["2025-12-05",53324.73,53324.73,53324.73,53324.73,500],["2025-12-08",53324.73,53324.73,53324.73,53324.73,0],["2025-12-09",52754.42,52754.42,52279.15,52754.42,600],["2025-12-10",52754.42,52754.42,52469.26,52564.31,1600],["2025-12-11",52564.31,52564.31,52279.15,52279.15,1100],["2025-12-12",52279.15,52849.47,51803.89,52849.47,1200],["2025-12-15",52849.47,52849.47,52849.47,52849.47,1100],["2025-12-16",52279.15,53229.68,49617.67,49617.67,5000],["2025-12-17",49712.72,53229.68,49712.72,53229.68,500],["2025-12-18",53229.68,53229.68,52279.15,52374.2,4500],["2025-12-19",53229.68,53229.68,52469.26,52469.26,4000],["2025-12-22",53039.58,53039.58,53039.58,53039.58,100],["2025-12-23",52469.26,52849.47,48477.03,52279.15,2400],["2025-12-24",52754.42,52754.42,52279.15,52754.42,300],["2025-12-25",52279.15,52659.36,51328.62,52659.36,1300],["2025-12-26",52659.36,52659.36,52659.36,52659.36,0],["2025-12-29",52374.2,53039.58,52374.2,53039.58,700],["2025-12-30",52374.2,52374.2,52279.15,52279.15,300],["2025-12-31",52279.15,52279.15,52279.15,52279.15,600],["2026-01-05",50378.09,52184.1,50378.09,52184.1,4500],["2026-01-06",51328.62,51328.62,48477.03,51328.62,3000],["2026-01-07",51328.62,51708.83,51328.62,51328.62,6200],["2026-01-08",51328.62,51803.89,50378.09,51233.57,10700],["2026-01-09",51328.62,52279.15,50853.36,50853.36,10900],["2026-01-12",51803.89,51803.89,51803.89,51803.89,100],["2026-01-13",52279.15,52279.15,51328.62,51708.83,1400],["2026-01-14",50948.41,52754.42,50948.41,52754.42,1200],["2026-01-15",52279.15,52279.15,51328.62,51898.94,3400],["2026-01-16",51898.94,53704.95,51328.62,53704.95,5100],["2026-01-19",53419.79,53419.79,52279.15,53134.63,2400],["2026-01-20",52754.42,52754.42,51708.83,51708.83,9500],["2026-01-21",51423.67,53229.68,51423.67,52659.36,9400],["2026-01-22",52659.36,52754.42,52659.36,52754.42,500],["2026-01-23",52469.26,52564.31,52279.15,52279.15,1700],["2026-01-26",51993.99,51993.99,51803.89,51803.89,2700],["2026-01-27",51328.62,52279.15,51328.62,51993.99,5100],["2026-01-28",51993.99,52754.42,51993.99,52754.42,800],["2026-01-29",52754.42,52754.42,51328.62,52659.36,1500],["2026-01-30",52564.31,52564.31,51328.62,51518.73,4400],["2026-02-02",51328.62,51423.67,51328.62,51423.67,800],["2026-02-03",50948.41,51328.62,50948.41,51328.62,5800],["2026-02-04",50853.36,51233.57,50853.36,51233.57,3600],["2026-02-05",51803.89,52279.15,51138.52,51138.52,11100],["2026-02-06",49427.56,51138.52,49427.56,51138.52,300],["2026-02-09",50378.09,50378.09,50378.09,50378.09,1000],["2026-02-10",50187.99,51138.52,49902.83,51138.52,5700],["2026-02-11",49902.83,49902.83,49902.83,49902.83,100],["2026-02-12",49902.83,50568.2,49712.72,50568.2,1900],["2026-02-13",50568.2,51423.67,50568.2,51423.67,2200],["2026-02-23",51518.73,52184.1,51138.52,52184.1,3100],["2026-02-24",51328.62,51328.62,51328.62,51328.62,1100],["2026-02-25",50853.36,50853.36,50378.09,50378.09,4800],["2026-02-26",51043.46,51138.52,50378.09,50378.09,4800],["2026-02-27",50283.04,50853.36,49427.56,50378.09,5500],["2026-03-02",49902.83,50853.36,49617.67,50853.36,7000],["2026-03-03",50853.36,52944.52,50378.09,52564.31,27800],["2026-03-04",53229.68,57792.23,53229.68,57602.12,72000],["2026-03-05",61784.45,61784.45,54655.48,56461.48,10300],["2026-03-06",56461.48,58932.86,54180.21,54275.27,10700],["2026-03-09",57031.8,58932.86,48952.3,48952.3,25000],["2026-03-10",49142.4,49617.67,49142.4,49617.67,3600],["2026-03-11",50378.09,51898.94,49902.83,51898.94,12200],["2026-03-12",51898.94,52184.1,50568.2,50853.36,6600],["2026-03-13",50948.41,51898.94,50473.14,50853.36,3900],["2026-03-16",50853.36,50853.36,50378.09,50378.09,2800],["2026-03-17",50378.09,50568.2,49997.88,50568.2,7000],["2026-03-18",51233.57,52279.15,51233.57,51613.78,8100],["2026-03-19",51233.57,51423.67,51233.57,51423.67,500],["2026-03-20",51518.73,52279.15,51328.62,51423.67,7200],["2026-03-23",52089.05,52279.15,50378.09,51138.52,20700],["2026-03-24",51328.62,51328.62,50853.36,51328.62,2400],["2026-03-25",51328.62,51708.83,51043.46,51708.83,2300],["2026-03-26",52184.1,52944.52,52184.1,52754.42,7200],["2026-03-27",53229.68,54085.16,52944.52,53229.68,9600],["2026-03-30",53704.95,53704.95,53134.63,53609.89,3100],["2026-03-31",53800.0,56081.27,53800.0,55130.74,15600],["2026-04-01",55130.74,55606.01,55130.74,55130.74,6400],["2026-04-02",55130.74,55130.74,54655.48,54750.53,4900],["2026-04-03",54180.21,54180.21,52279.15,53134.63,22100],["2026-04-06",53229.68,53229.68,53229.68,53229.68,5100],["2026-04-07",53229.68,54180.21,53229.68,54180.21,8500],["2026-04-08",54180.21,54940.64,54180.21,54845.58,6900],["2026-04-09",54655.48,54750.53,54465.37,54560.42,3100],["2026-04-10",54560.42,55130.74,54560.42,54560.42,9600],["2026-04-13",54655.48,55130.74,54560.42,54655.48,5900],["2026-04-14",54655.48,54750.53,54655.48,54655.48,2000],["2026-04-15",54655.48,54655.48,54180.21,54275.27,6200],["2026-04-16",54180.21,54180.21,53704.95,53800.0,2400],["2026-04-17",53990.11,54370.32,53800.0,54370.32,1500],["2026-04-20",54560.42,54655.48,54370.32,54370.32,3600],["2026-04-21",54560.42,54560.42,54180.21,54180.21,12100],["2026-04-22",54560.42,54560.42,54275.27,54275.27,500],["2026-04-23",54180.21,54180.21,52279.15,53609.89,13700],["2026-04-24",53609.89,53609.89,53609.89,53609.89,0],["2026-04-28",53609.89,53609.89,53609.89,53609.89,100],["2026-04-29",52849.47,53514.84,52849.47,53514.84,1100],["2026-05-04",54085.16,54085.16,53704.95,53895.05,1700],["2026-05-05",53229.68,53229.68,53229.68,53229.68,200],["2026-05-06",53229.68,53229.68,52469.26,52469.26,6600],["2026-05-07",52469.26,52469.26,52279.15,52279.15,2300],["2026-05-08",52279.15,53229.68,51328.62,51518.73,4000],["2026-05-11",51518.73,51518.73,51518.73,51518.73,200],["2026-05-12",52279.15,52279.15,52279.15,52279.15,300],["2026-05-13",53134.63,53134.63,52754.42,52754.42,1200],["2026-05-14",53229.68,53229.68,53229.68,53229.68,100],["2026-05-15",52754.42,52754.42,52754.42,52754.42,100],["2026-05-18",53229.68,53229.68,52754.42,52849.47,1400],["2026-05-19",52374.2,52849.47,51328.62,52754.42,1600],["2026-05-20",52754.42,52754.42,50853.36,52184.1,3100],["2026-05-21",52754.42,52754.42,52754.42,52754.42,300],["2026-05-22",53134.63,53134.63,51328.62,52564.31,1500],["2026-05-25",53039.58,53039.58,52849.47,52849.47,900],["2026-05-26",53229.68,54180.21,52279.15,53609.89,900],["2026-05-27",54180.21,54180.21,53800.0,53800.0,200],["2026-05-28",52900.0,53800.0,52900.0,53800.0,600],["2026-05-29",53000.0,53800.0,52800.0,52800.0,1500],["2026-06-01",52800.0,52800.0,52800.0,52800.0,0],["2026-06-02",51800.0,51800.0,51700.0,51700.0,2800],["2026-06-03",51500.0,51700.0,51500.0,51700.0,500],["2026-06-04",52800.0,52800.0,52800.0,52800.0,100],["2026-06-05",52800.0,52800.0,52800.0,52800.0,500],["2026-06-08",52000.0,52500.0,52000.0,52500.0,1200],["2026-06-09",52000.0,52500.0,52000.0,52500.0,900],["2026-06-10",51500.0,52400.0,51000.0,52400.0,4100],["2026-06-11",52400.0,52400.0,52400.0,52400.0,700],["2026-06-12",52400.0,52400.0,52000.0,52100.0,3200],["2026-06-15",52100.0,52100.0,52000.0,52000.0,2800],["2026-06-16",51600.0,52500.0,51400.0,52000.0,11000],["2026-06-17",52000.0,52000.0,52000.0,52000.0,700],["2026-06-18",52000.0,52000.0,51000.0,51500.0,12500],["2026-06-19",51500.0,51500.0,51100.0,51400.0,1500],["2026-06-22",51400.0,51400.0,51200.0,51400.0,18374],["2026-06-23",51400.0,51400.0,51000.0,51000.0,900],["2026-06-24",51000.0,51000.0,51000.0,51000.0,0],["2026-06-25",51500.0,51500.0,51000.0,51400.0,1500],["2026-06-26",51000.0,51300.0,51000.0,51300.0,600],["2026-06-29",51400.0,51400.0,50800.0,51300.0,1500],["2026-06-30",51300.0,51500.0,51300.0,51500.0,1000],["2026-07-01",51500.0,51900.0,51400.0,51800.0,2500],["2026-07-02",51000.0,51800.0,51000.0,51800.0,1200],["2026-07-03",51800.0,51800.0,51800.0,51800.0,0],["2026-07-06",51500.0,51600.0,51400.0,51400.0,3600],["2026-07-07",51100.0,51100.0,51100.0,51100.0,18000],["2026-07-08",51500.0,51500.0,51500.0,51500.0,100],["2026-07-09",51000.0,51000.0,50500.0,50500.0,600],["2026-07-10",51500.0,51500.0,49200.0,49200.0,11700],["2026-07-13",49200.0,50800.0,49000.0,50800.0,600],["2026-07-14",50500.0,51500.0,50000.0,51500.0,500],["2026-07-15",50500.0,51300.0,50300.0,51300.0,1000],["2026-07-16",51000.0,51000.0,50500.0,50500.0,2400],["2026-07-17",50500.0,50500.0,50500.0,50500.0,400],["2026-07-20",50500.0,50500.0,50000.0,50000.0,1600],["2026-07-21",50000.0,50000.0,50000.0,50000.0,500],["2026-07-22",48000.0,50100.0,48000.0,50100.0,1100],["2026-07-23",50500.0,50500.0,50500.0,50500.0,100],["2026-07-24",50500.0,50500.0,50500.0,50500.0,0],["2026-07-27",48500.0,50100.0,48500.0,50000.0,300],["2026-07-28",49900.0,49900.0,49900.0,49900.0,300],["2026-07-29",50000.0,50000.0,50000.0,50000.0,200],["2026-07-30",49000.0,49000.0,48100.0,49000.0,2700],["2026-07-31",48000.0,48800.0,48000.0,48800.0,300],["2026-08-03",48000.0,50000.0,48000.0,49900.0,2900],["2026-08-04",48500.0,48500.0,48400.0,48400.0,1100],["2026-08-05",48400.0,48400.0,48400.0,48400.0,600],["2026-08-06",48300.0,48300.0,48300.0,48300.0,400],["2026-08-07",48300.0,49400.0,48300.0,49400.0,1000],["2026-08-10",48400.0,49000.0,48400.0,49000.0,13346],["2026-08-11",49000.0,49000.0,49000.0,49000.0,0],["2026-08-12",48000.0,48800.0,48000.0,48800.0,200],["2026-08-13",48800.0,48800.0,48800.0,48800.0,0],["2026-08-14",48400.0,48400.0,48400.0,48400.0,200],["2026-08-17",48400.0,48400.0,48400.0,48400.0,0],["2026-08-18",48000.0,48000.0,48000.0,48000.0,500],["2026-08-19",47200.0,47200.0,47200.0,47200.0,300],["2026-08-20",48500.0,48500.0,47000.0,47000.0,600],["2026-08-21",47000.0,49000.0,47000.0,48900.0,3100],["2026-08-24",47900.0,48000.0,47900.0,48000.0,600],["2026-08-25",47700.0,47700.0,47000.0,47000.0,400],["2026-08-26",47000.0,47000.0,46000.0,46900.0,1900],["2026-08-27",46700.0,47900.0,46700.0,47900.0,700],["2026-08-28",47900.0,47900.0,47900.0,47900.0,0],["2026-09-03",47000.0,47000.0,47000.0,47000.0,300],["2026-09-04",47900.0,47900.0,47000.0,47500.0,1600],["2026-09-07",47000.0,47100.0,46500.0,47100.0,400],["2026-09-08",47000.0,47100.0,47000.0,47100.0,500],["2026-09-09",47100.0,47100.0,47100.0,47100.0,200],["2026-09-10",47100.0,47500.0,46500.0,47500.0,800],["2026-09-11",47500.0,47500.0,47500.0,47500.0,300],["2026-09-14",47500.0,47500.0,47100.0,47500.0,6700],["2026-09-15",47500.0,47500.0,47500.0,47500.0,0],["2026-09-16",47500.0,47500.0,47000.0,47400.0,1100],["2026-09-17",47500.0,47500.0,47100.0,47500.0,1100],["2026-09-18",47500.0,47500.0,47500.0,47500.0,0],["2026-09-21",47000.0,47000.0,42800.0,44800.0,145200],["2026-09-22",44400.0,44400.0,44000.0,44000.0,3500],["2026-09-23",44000.0,44000.0,42700.0,43400.0,28300],["2026-09-24",43000.0,43000.0,42200.0,42700.0,6200],["2026-09-25",42500.0,42500.0,42300.0,42300.0,3200],["2026-09-28",42000.0,42200.0,42000.0,42000.0,3600],["2026-09-29",41600.0,42000.0,41000.0,42000.0,6400],["2026-09-30",42000.0,42000.0,42000.0,42000.0,11500],["2026-10-01",42000.0,42000.0,42000.0,42000.0,3900],["2026-10-02",42000.0,42000.0,42000.0,42000.0,10800],["2026-10-05",42000.0,42000.0,42000.0,42000.0,600],["2026-10-06",42000.0,42000.0,41800.0,42000.0,6200],["2026-10-07",42000.0,42000.0,42000.0,42000.0,23000],["2026-10-08",42500.0,43000.0,42200.0,43000.0,2000],["2026-10-09",42500.0,43500.0,42200.0,42700.0,3300],["2026-10-12",43000.0,44500.0,42700.0,44000.0,14800]]}