{"sym":"VDP","index":false,"bars":[["2017-08-15",12998.91,12998.91,12998.91,12998.91,410],["2017-08-16",13898.68,13898.68,13898.68,13898.68,161000],["2017-08-17",14855.89,14855.89,14855.89,14855.89,20000],["2017-08-18",15889.68,15889.68,14855.89,15889.68,603140],["2017-08-21",16732.02,17000.04,16464.0,17000.04,169100],["2017-08-22",17650.94,18186.98,17612.66,18186.98,265440],["2017-08-23",18186.98,18186.98,16923.46,16923.46,131540],["2017-08-24",15755.67,16042.83,15755.67,15755.67,185460],["2017-08-25",15123.91,15621.66,14702.74,14932.47,193110],["2017-08-28",14817.6,15966.26,14817.6,15966.26,77270],["2017-08-29",15966.26,15966.26,15391.93,15545.08,60010],["2017-08-30",15391.93,15506.79,14932.47,15315.35,42610],["2017-08-31",15315.35,15315.35,14817.6,15009.05,82220],["2017-09-01",14970.76,15123.91,14817.6,14970.76,33480],["2017-09-05",14970.76,14970.76,14587.87,14664.45,49780],["2017-09-06",14587.87,14932.47,14587.87,14587.87,31980],["2017-09-07",14549.59,14741.03,14511.3,14549.59,33610],["2017-09-08",14473.01,14511.3,14090.12,14090.12,48740],["2017-09-11",13936.97,14090.12,13113.77,13113.77,83100],["2017-09-12",13592.38,14013.55,13171.2,14013.55,44660],["2017-09-13",13898.68,13975.26,13400.93,13783.82,5590],["2017-09-14",13841.25,13841.25,13630.66,13707.24,353530],["2017-09-15",13458.37,13783.82,13458.37,13707.24,28320],["2017-09-18",13707.24,13707.24,13496.65,13630.66,58670],["2017-09-19",13898.68,14358.14,13783.82,13936.97,22830],["2017-09-20",13936.97,14894.18,13936.97,14607.02,122380],["2017-09-21",14875.04,14875.04,14549.59,14683.59,33790],["2017-09-22",14358.14,14741.03,13783.82,14626.16,25060],["2017-09-25",14549.59,14549.59,14300.71,14300.71,20260],["2017-09-26",14281.57,14549.59,14224.13,14396.43,13760],["2017-09-27",14396.43,14396.43,14224.13,14224.13,12120],["2017-09-28",14224.13,14339.0,13841.25,13841.25,65130],["2017-09-29",13841.25,14166.7,13783.82,13975.26,25780],["2017-10-02",13975.26,14109.27,13975.26,14090.12,13360],["2017-10-03",14090.12,14166.7,13783.82,14147.56,12610],["2017-10-04",14109.27,14166.7,13860.39,14166.7,10140],["2017-10-05",14013.55,14166.7,13975.26,14128.41,9570],["2017-10-06",13917.83,14128.41,13860.39,14090.12,8110],["2017-10-09",14286.91,14719.85,14247.56,14444.35,11910],["2017-10-10",14483.7,14483.7,14168.84,14168.84,17590],["2017-10-11",14129.48,14326.27,14090.12,14090.12,19170],["2017-10-12",14011.41,14286.91,13893.34,13893.34,14060],["2017-10-13",13775.26,13893.34,13637.51,13834.3,25160],["2017-10-16",13775.26,13972.05,13696.55,13775.26,23970],["2017-10-17",13735.9,14168.84,13735.9,14090.12,17490],["2017-10-18",14090.12,14365.63,14090.12,14286.91,27580],["2017-10-19",14286.91,14483.7,14247.56,14464.02,34790],["2017-10-20",14483.7,15467.65,14483.7,15349.58,178170],["2017-10-23",15152.79,16333.52,15152.79,16215.45,134040],["2017-10-24",16215.45,16215.45,15743.16,15939.95,142630],["2017-10-25",15939.95,17041.97,15664.44,16530.31,240190],["2017-10-26",16530.31,17041.97,16018.66,16058.02,77710],["2017-10-27",16058.02,16333.52,15939.95,16215.45,25970],["2017-10-30",16215.45,16215.45,15743.16,15861.23,82790],["2017-10-31",15861.23,16136.73,15546.37,16038.34,50170],["2017-11-01",16038.34,16038.34,15743.16,15939.95,25220],["2017-11-02",15762.83,16097.38,15546.37,15546.37,42900],["2017-11-03",15428.29,15467.65,14975.68,15467.65,24270],["2017-11-06",15349.58,15703.8,15349.58,15507.01,14540],["2017-11-07",15703.8,15821.87,15270.86,15428.29,65060],["2017-11-08",15428.29,15625.08,15270.86,15546.37,26140],["2017-11-09",15546.37,15625.08,15192.15,15428.29,32810],["2017-11-10",15349.58,15349.58,14956.0,15310.22,35380],["2017-11-13",15034.71,15310.22,14956.0,14956.0,36980],["2017-11-14",14877.28,15388.93,14837.92,15054.39,31030],["2017-11-15",15015.04,15290.54,14956.0,15270.86,17690],["2017-11-16",15310.22,15310.22,14975.68,15152.79,31630],["2017-11-17",15152.79,15349.58,15034.71,15349.58,7750],["2017-11-20",15349.58,15507.01,15034.71,15349.58,6210],["2017-11-21",15034.71,15349.58,14995.36,15310.22,16900],["2017-11-22",15310.22,15310.22,14956.0,15231.5,51090],["2017-11-23",15133.11,15310.22,14995.36,15310.22,46860],["2017-11-24",15034.71,15546.37,15034.71,15349.58,28140],["2017-11-27",15152.79,15349.58,14995.36,15251.18,13270],["2017-11-28",15133.11,15310.22,15054.39,15251.18,17240],["2017-11-29",15231.5,15231.5,14995.36,15192.15,49270],["2017-11-30",15074.07,15152.79,14956.0,14975.68,27780],["2017-12-01",14975.68,15152.79,14916.64,15152.79,34520],["2017-12-04",14956.0,15152.79,14877.28,14995.36,37260],["2017-12-05",14956.0,14995.36,14759.21,14956.0,42190],["2017-12-06",14778.89,15349.58,14719.85,15349.58,22570],["2017-12-07",15152.79,15211.82,14877.28,14956.0,6690],["2017-12-08",14877.28,14956.0,14877.28,14956.0,16520],["2017-12-11",14896.96,14956.0,14877.28,14877.28,17350],["2017-12-12",14837.92,14837.92,14621.46,14759.21,31620],["2017-12-13",15074.07,15074.07,14641.14,14641.14,8240],["2017-12-14",14641.14,14877.28,14562.42,14837.92,38780],["2017-12-15",14837.92,14956.0,14641.14,14936.32,14710],["2017-12-18",14936.32,14936.32,14562.42,14582.1,41920],["2017-12-19",14562.42,14739.53,14483.7,14739.53,10640],["2017-12-20",14464.02,14877.28,14444.35,14877.28,21350],["2017-12-21",14562.42,14837.92,14562.42,14601.78,24670],["2017-12-22",14542.74,14759.21,14542.74,14719.85,15240],["2017-12-25",14444.35,14719.85,14444.35,14719.85,9790],["2017-12-26",14562.42,14660.81,14562.42,14660.81,3470],["2017-12-27",14719.85,14759.21,14621.46,14759.21,8290],["2017-12-28",14759.21,14759.21,14562.42,14719.85,19150],["2017-12-29",14719.85,14956.0,14562.42,14759.21,20560],["2018-01-02",14759.21,14837.92,14601.78,14601.78,8980],["2018-01-03",14562.42,14956.0,14562.42,14956.0,12400],["2018-01-04",14798.57,15152.79,14601.78,14601.78,38070],["2018-01-05",14759.21,15152.79,14759.21,15152.79,45970],["2018-01-08",15074.07,15310.22,14877.28,15113.43,16040],["2018-01-09",15113.43,15113.43,14562.42,14936.32,59180],["2018-01-10",14837.92,14956.0,14562.42,14562.42,129700],["2018-01-11",14562.42,14936.32,14562.42,14837.92,19910],["2018-01-12",14759.21,14837.92,14562.42,14759.21,69300],["2018-01-15",14759.21,14759.21,14562.42,14562.42,44810],["2018-01-16",14562.42,14818.25,14562.42,14562.42,22080],["2018-01-17",14562.42,14759.21,14562.42,14562.42,20560],["2018-01-18",14562.42,14719.85,14365.63,14562.42,17010],["2018-01-19",14483.7,14916.64,14483.7,14719.85,25780],["2018-01-22",14641.14,14778.89,14404.99,14483.7,38750],["2018-01-25",14562.42,14562.42,14168.84,14483.7,46330],["2018-01-26",14326.27,14483.7,14090.12,14129.48,48000],["2018-01-29",14562.42,14562.42,14109.8,14109.8,6720],["2018-01-30",13991.73,14168.84,13972.05,14168.84,6520],["2018-01-31",14168.84,14168.84,13991.73,13991.73,11570],["2018-02-01",13853.98,13991.73,13853.98,13893.34,11780],["2018-02-02",14011.41,14011.41,13853.98,13893.34,15460],["2018-02-05",13834.3,14050.77,13696.55,13696.55,23120],["2018-02-06",13381.68,13381.68,12751.96,13342.32,73420],["2018-02-07",13814.62,14267.24,13814.62,14168.84,12010],["2018-02-08",14168.84,14168.84,13972.05,14168.84,8320],["2018-02-09",13775.26,14129.48,13578.47,13972.05,3540],["2018-02-12",14168.84,14168.84,13637.51,13637.51,600],["2018-02-13",13460.4,13775.26,13460.4,13735.9,1570],["2018-02-21",14031.09,14031.09,13106.18,13735.9,1400],["2018-02-22",13735.9,14011.41,13578.47,14011.41,4080],["2018-02-23",13775.26,14562.42,13775.26,14562.42,12910],["2018-02-26",14011.41,14483.7,13775.26,13775.26,4490],["2018-02-27",13735.9,14326.27,13735.9,14326.27,3360],["2018-02-28",14326.27,14326.27,14326.27,14326.27,3000],["2018-03-01",14129.48,14129.48,13617.83,14090.12,2130],["2018-03-02",13381.68,14168.84,13381.68,13853.98,7710],["2018-03-05",14168.84,14523.06,13972.05,14483.7,64550],["2018-03-06",14404.99,14483.7,13991.73,14464.02,10330],["2018-03-07",14444.35,14444.35,14090.12,14326.27,16120],["2018-03-08",14345.95,14424.67,14070.45,14070.45,32460],["2018-03-09",14168.84,14365.63,14011.41,14365.63,5460],["2018-03-12",14286.91,14365.63,14208.2,14227.88,890],["2018-03-13",14247.56,14326.27,14149.16,14247.56,1080],["2018-03-14",14365.63,14365.63,14168.84,14286.91,2550],["2018-03-15",14326.27,14365.63,14168.84,14286.91,1700],["2018-03-16",14168.84,14523.06,14168.84,14168.84,70190],["2018-03-19",14616.71,14616.71,14250.27,14616.71,4510],["2018-03-20",14616.71,14616.71,14168.84,14168.84,27410],["2018-03-21",14657.42,14657.42,14209.56,14575.99,1870],["2018-03-22",14168.84,14575.99,14168.84,14372.42,2940],["2018-03-23",14494.56,14535.28,13843.12,14250.27,15730],["2018-03-26",14433.49,14433.49,14433.49,14433.49,24010],["2018-03-27",14433.49,14433.49,13843.12,14250.27,1630],["2018-03-28",14575.99,14575.99,14433.49,14433.49,20],["2018-03-29",14494.56,14494.56,14046.7,14494.56,27200],["2018-03-30",14168.84,14494.56,14087.41,14494.56,7120],["2018-04-02",14290.99,14433.49,14209.56,14209.56,2670],["2018-04-03",14637.06,14637.06,14046.7,14209.56,25420],["2018-04-04",14087.41,14209.56,14087.41,14209.56,5040],["2018-04-05",14250.27,14250.27,14128.13,14209.56,17370],["2018-04-06",14128.13,14413.13,14128.13,14413.13,34610],["2018-04-09",14250.27,14413.13,14168.84,14413.13,8510],["2018-04-10",14087.41,14250.27,14046.7,14087.41,15210],["2018-04-11",14128.13,14168.84,14128.13,14128.13,7310],["2018-04-12",14046.7,14128.13,14046.7,14128.13,25360],["2018-04-13",14250.27,14250.27,14005.98,14250.27,17640],["2018-04-16",14453.85,14453.85,14453.85,14453.85,10],["2018-04-17",13965.27,13965.27,13924.55,13965.27,12600],["2018-04-18",13639.54,14005.98,13639.54,14005.98,460],["2018-04-19",13843.12,13965.27,13435.97,13476.68,7390],["2018-04-20",13435.97,14331.7,13435.97,14229.91,7460],["2018-04-23",14352.06,14352.06,13639.54,13965.27,5280],["2018-04-24",13537.76,13924.55,13435.97,13924.55,16890],["2018-04-26",14250.27,14250.27,13110.25,13924.55,26920],["2018-04-27",13924.55,13924.55,13924.55,13924.55,0],["2018-05-02",13435.97,13680.26,13395.25,13680.26,3610],["2018-05-03",13150.96,14250.27,13028.82,14250.27,5790],["2018-05-04",13435.97,13639.54,13395.25,13639.54,1510],["2018-05-07",13639.54,13639.54,13028.82,13639.54,570],["2018-05-08",13619.19,13639.54,13619.19,13639.54,150],["2018-05-09",13232.39,13619.19,13232.39,13619.19,4440],["2018-05-10",13680.26,13680.26,13273.11,13273.11,4260],["2018-05-11",13435.97,13822.76,13435.97,13822.76,3240],["2018-05-14",13435.97,13435.97,13435.97,13435.97,23660],["2018-05-15",13435.97,13802.4,13435.97,13802.4,8600],["2018-05-16",13639.54,13741.33,13517.4,13517.4,11380],["2018-05-17",13435.97,13558.11,13435.97,13558.11,1730],["2018-05-18",13435.97,13435.97,13313.82,13395.25,9810],["2018-05-21",13395.25,13435.97,13395.25,13395.25,6000],["2018-05-22",13191.68,13395.25,13028.82,13069.53,15200],["2018-05-23",13843.12,13843.12,13150.96,13150.96,2160],["2018-05-24",13354.54,13354.54,13313.82,13313.82,11320],["2018-05-25",13517.4,13517.4,13435.97,13435.97,2200],["2018-05-28",13435.97,13435.97,13069.53,13069.53,184020],["2018-05-29",13313.82,13517.4,13313.82,13517.4,6500],["2018-05-30",13313.82,13313.82,13191.68,13313.82,14600],["2018-05-31",13395.25,13395.25,13273.11,13273.11,3220],["2018-06-01",13150.96,13273.11,13028.82,13273.11,10660],["2018-06-04",13150.96,13313.82,13150.96,13313.82,4410],["2018-06-05",13150.96,13273.11,13150.96,13273.11,3030],["2018-06-06",13273.11,13273.11,13273.11,13273.11,0],["2018-06-07",13273.11,13843.12,13273.11,13843.12,3020],["2018-06-08",13273.11,14046.7,13232.39,14046.7,2010],["2018-06-11",13598.83,13598.83,13598.83,13598.83,22680],["2018-06-12",13435.97,13435.97,13435.97,13435.97,1000],["2018-06-13",13435.97,13435.97,13435.97,13435.97,7470],["2018-06-14",14250.27,14250.27,13354.54,13354.54,3580],["2018-06-15",13435.97,13435.97,13435.97,13435.97,3000],["2018-06-18",13232.39,13273.11,13232.39,13273.11,6510],["2018-06-19",13273.11,13273.11,12947.39,12947.39,12860],["2018-06-20",13395.25,13395.25,13395.25,13395.25,10],["2018-06-21",13028.82,13049.18,13028.82,13028.82,4000],["2018-06-22",13028.82,13028.82,13028.82,13028.82,1500],["2018-06-25",13028.82,13028.82,13028.82,13028.82,4010],["2018-06-26",13028.82,13028.82,13028.82,13028.82,3080],["2018-06-27",13028.82,13028.82,13028.82,13028.82,38800],["2018-06-28",13028.82,13028.82,12988.1,12988.1,5000],["2018-06-29",12988.1,12988.1,12947.39,12988.1,6600],["2018-07-02",12947.39,12947.39,12865.96,12865.96,11160],["2018-07-03",13415.61,13415.61,12743.81,12743.81,7010],["2018-07-04",12662.38,12662.38,12662.38,12662.38,1780],["2018-07-05",12825.24,12825.24,12825.24,12825.24,9660],["2018-07-06",12682.74,12825.24,12621.67,12621.67,7560],["2018-07-09",12784.53,12784.53,12784.53,12784.53,1000],["2018-07-10",12784.53,12825.24,12743.81,12743.81,10300],["2018-07-11",12703.1,12703.1,12662.38,12662.38,2800],["2018-07-12",12662.38,12662.38,12662.38,12662.38,3000],["2018-07-13",12621.67,12621.67,12540.24,12621.67,6530],["2018-07-16",12825.24,12825.24,12377.38,12825.24,6120],["2018-07-17",12703.1,12825.24,12621.67,12621.67,440],["2018-07-18",12377.38,12621.67,12377.38,12621.67,4340],["2018-07-19",12377.38,12377.38,12377.38,12377.38,10],["2018-07-20",12377.38,12865.96,12377.38,12865.96,1600],["2018-07-23",12825.24,12825.24,12703.1,12703.1,3600],["2018-07-24",12418.09,12418.09,12418.09,12418.09,2200],["2018-07-25",12621.67,12621.67,12621.67,12621.67,750],["2018-07-26",12621.67,12621.67,12621.67,12621.67,500],["2018-07-27",12703.1,12703.1,12703.1,12703.1,200],["2018-07-30",12621.67,12703.1,12621.67,12703.1,1690],["2018-07-31",12621.67,13232.39,12560.6,13232.39,2130],["2018-08-01",13028.82,13028.82,12662.38,12662.38,3010],["2018-08-02",12662.38,12662.38,12662.38,12662.38,5000],["2018-08-03",12621.67,12621.67,12621.67,12621.67,2220],["2018-08-06",12621.67,12621.67,12621.67,12621.67,0],["2018-08-07",12621.67,12784.53,12621.67,12784.53,2150],["2018-08-08",12784.53,12825.24,12784.53,12825.24,13300],["2018-08-09",12784.53,12784.53,12784.53,12784.53,500],["2018-08-10",12947.39,13435.97,12906.67,13435.97,2100],["2018-08-13",13028.82,13028.82,12906.67,13028.82,1120],["2018-08-14",12947.39,13232.39,12947.39,13028.82,2080],["2018-08-15",13028.82,13028.82,13028.82,13028.82,540],["2018-08-16",13028.82,13028.82,13028.82,13028.82,3290],["2018-08-17",13028.82,13028.82,13028.82,13028.82,0],["2018-08-20",13232.39,13232.39,13232.39,13232.39,580],["2018-08-21",13232.39,13232.39,13232.39,13232.39,1500],["2018-08-22",13232.39,13232.39,13232.39,13232.39,1500],["2018-08-23",13232.39,13232.39,13232.39,13232.39,0],["2018-08-24",13110.25,13435.97,12418.09,13435.97,5050],["2018-08-27",12865.96,12865.96,12865.96,12865.96,10],["2018-08-28",12886.32,12886.32,12723.46,12723.46,1000],["2018-08-29",12723.46,12723.46,12723.46,12723.46,0],["2018-08-30",12682.74,13028.82,12662.38,13028.82,230],["2018-08-31",13028.82,13191.68,13028.82,13191.68,2010],["2018-09-04",13395.25,13395.25,13395.25,13395.25,10],["2018-09-05",13028.82,13028.82,13028.82,13028.82,2000],["2018-09-06",13232.39,13232.39,13232.39,13232.39,10],["2018-09-07",13028.82,13028.82,13028.82,13028.82,2000],["2018-09-10",13028.82,13028.82,13028.82,13028.82,2410],["2018-09-11",13069.53,13069.53,13028.82,13028.82,5060],["2018-09-12",13049.18,13049.18,13049.18,13049.18,4570],["2018-09-13",13049.18,13049.18,13049.18,13049.18,900],["2018-09-14",13049.18,13435.97,13049.18,13435.97,1610],["2018-09-17",13395.25,13395.25,13191.68,13191.68,310],["2018-09-18",13028.82,13232.39,13028.82,13028.82,3510],["2018-09-19",13232.39,13232.39,13028.82,13028.82,110],["2018-09-20",12845.6,12845.6,12845.6,12845.6,20],["2018-09-21",13232.39,13232.39,12845.6,12845.6,4260],["2018-09-24",12886.32,13232.39,12886.32,13232.39,230],["2018-09-25",13232.39,14107.77,13232.39,14087.41,1240],["2018-09-26",14209.56,14209.56,14209.56,14209.56,10],["2018-09-27",14575.99,14575.99,13232.39,14250.27,2020],["2018-09-28",14616.71,15064.57,13252.75,14453.85,2370],["2018-10-01",14738.85,14738.85,13476.68,14250.27,160],["2018-10-02",14250.27,14250.27,14250.27,14250.27,20],["2018-10-03",14250.27,14250.27,14250.27,14250.27,0],["2018-10-04",13313.82,14168.84,13252.75,14148.48,1700],["2018-10-05",13171.32,13822.76,13171.32,13802.4,1360],["2018-10-08",14616.71,14616.71,12886.32,13639.54,40],["2018-10-09",13069.53,13802.4,12906.67,13435.97,6920],["2018-10-10",13313.82,13415.61,13313.82,13415.61,490],["2018-10-11",12662.38,13415.61,12601.31,13354.54,9480],["2018-10-12",13395.25,13395.25,12621.67,13374.9,120],["2018-10-15",14229.91,14229.91,13374.9,13435.97,2590],["2018-10-16",13435.97,13435.97,13435.97,13435.97,10],["2018-10-17",13435.97,13435.97,13435.97,13435.97,0],["2018-10-18",13761.69,13761.69,13761.69,13761.69,10],["2018-10-19",13028.82,13558.11,13028.82,13558.11,960],["2018-10-22",12703.1,13110.25,12662.38,13028.82,10830],["2018-10-23",12825.24,13028.82,12662.38,13028.82,10450],["2018-10-24",13395.25,13395.25,12214.52,13354.54,650],["2018-10-25",12642.03,13273.11,12621.67,13150.96,930],["2018-10-26",13150.96,13150.96,13150.96,13150.96,0],["2018-10-29",12621.67,13110.25,12255.23,13069.53,3050],["2018-10-30",13354.54,13354.54,13354.54,13354.54,10],["2018-10-31",13435.97,13435.97,13435.97,13435.97,10],["2018-11-01",13435.97,14046.7,13435.97,14046.7,510],["2018-11-02",13150.96,13802.4,13150.96,13802.4,130],["2018-11-05",14209.56,14209.56,14209.56,14209.56,10],["2018-11-06",13313.82,14107.77,13232.39,13517.4,2110],["2018-11-07",13598.83,13598.83,13028.82,13517.4,630],["2018-11-08",13965.27,13965.27,13965.27,13965.27,10],["2018-11-09",13965.27,13965.27,13965.27,13965.27,0],["2018-11-12",12988.1,13802.4,12988.1,13782.05,1020],["2018-11-13",14046.7,14046.7,12865.96,12906.67,2560],["2018-11-14",13558.11,13558.11,12662.38,13435.97,220],["2018-11-15",12621.67,13680.26,12621.67,13680.26,1390],["2018-11-16",13680.26,13680.26,13680.26,13680.26,0],["2018-11-19",12825.24,13639.54,12825.24,13639.54,2010],["2018-11-20",13680.26,13680.26,12825.24,12988.1,9540],["2018-11-21",13720.97,13720.97,12214.52,12295.95,2500],["2018-11-22",13110.25,13110.25,13110.25,13110.25,10],["2018-11-23",12621.67,13110.25,12621.67,13110.25,350],["2018-11-26",13720.97,13720.97,13028.82,13435.97,320],["2018-11-27",13558.11,13558.11,13028.82,13354.54,140],["2018-11-28",13354.54,14087.41,13028.82,13028.82,5030],["2018-11-29",13802.4,13802.4,13028.82,13028.82,1870],["2018-11-30",13924.55,13924.55,13924.55,13924.55,10],["2018-12-03",12967.75,13843.12,12967.75,13150.96,2230],["2018-12-04",13639.54,13639.54,13028.82,13028.82,2190],["2018-12-05",13720.97,13720.97,12825.24,13028.82,4520],["2018-12-06",13232.39,13232.39,13232.39,13232.39,10],["2018-12-07",12825.24,13435.97,12825.24,13028.82,2020],["2018-12-10",12825.24,13028.82,12825.24,13028.82,1790],["2018-12-11",12825.24,13028.82,12703.1,13028.82,4000],["2018-12-12",13395.25,13395.25,12825.24,13232.39,2320],["2018-12-13",13232.39,13232.39,13232.39,13232.39,0],["2018-12-14",12865.96,13802.4,12865.96,13802.4,1300],["2018-12-17",13802.4,13802.4,13802.4,13802.4,0],["2018-12-18",12906.67,13435.97,12906.67,13435.97,1060],["2018-12-19",14046.7,14046.7,12845.6,13843.12,640],["2018-12-20",14046.7,14046.7,12886.32,13843.12,2220],["2018-12-21",14046.7,14046.7,14046.7,14046.7,10],["2018-12-24",13069.53,13802.4,13069.53,13558.11,540],["2018-12-25",13558.11,13558.11,13558.11,13558.11,0],["2018-12-26",13558.11,13558.11,12662.38,12662.38,2640],["2018-12-27",12825.24,13435.97,12662.38,13435.97,20250],["2018-12-28",12784.53,13150.96,12743.81,13150.96,2050],["2019-01-02",12825.24,13395.25,12825.24,13395.25,1420],["2019-01-03",13435.97,14209.56,12743.81,13639.54,3080],["2019-01-04",12865.96,13802.4,12743.81,13395.25,2350],["2019-01-07",13680.26,13680.26,12743.81,13395.25,4320],["2019-01-08",12662.38,13334.18,12621.67,13334.18,8090],["2019-01-09",14209.56,14209.56,14046.7,14046.7,140],["2019-01-10",13191.68,13924.55,13110.25,13598.83,350],["2019-01-11",13598.83,13598.83,13598.83,13598.83,0],["2019-01-14",13782.05,13782.05,13782.05,13782.05,10],["2019-01-15",13782.05,13782.05,13782.05,13782.05,0],["2019-01-16",13782.05,13782.05,13782.05,13782.05,0],["2019-01-17",13843.12,14046.7,13843.12,14046.7,60],["2019-01-18",13435.97,13639.54,13110.25,13435.97,290],["2019-01-21",13761.69,13761.69,13761.69,13761.69,10],["2019-01-22",13924.55,13924.55,13069.53,13435.97,70],["2019-01-23",12642.03,13761.69,12621.67,13761.69,190],["2019-01-24",13395.25,13395.25,12865.96,12865.96,1010],["2019-01-25",13680.26,13680.26,12438.45,12438.45,130],["2019-01-28",13273.11,13273.11,12010.94,12031.3,2380],["2019-01-29",12133.09,12865.96,12133.09,12214.52,4310],["2019-01-30",12214.52,13069.53,11644.51,11888.8,5840],["2019-01-31",12214.52,12214.52,11176.28,11400.22,10360],["2019-02-01",12194.16,12194.16,11440.93,11502.0,2490],["2019-02-11",12010.94,12295.95,11603.79,11644.51,2650],["2019-02-12",12397.74,12458.81,11563.08,11583.43,8120],["2019-02-13",11725.94,12377.38,11542.72,11807.37,5460],["2019-02-14",12214.52,12621.67,11970.23,12621.67,15840],["2019-02-15",12214.52,12621.67,12214.52,12295.95,1030],["2019-02-18",12295.95,13150.96,12295.95,12825.24,8340],["2019-02-19",12234.88,12825.24,11949.87,12010.94,2790],["2019-02-20",12214.52,12825.24,12010.94,12051.66,8700],["2019-02-21",12214.52,12418.09,12010.94,12031.3,1380],["2019-02-22",11848.08,12825.24,11624.15,11725.94,18650],["2019-02-25",12194.16,12519.88,11725.94,11725.94,1330],["2019-02-26",12499.52,12540.24,11807.37,12214.52,680],["2019-02-27",12255.23,12479.17,12255.23,12479.17,310],["2019-02-28",11848.08,12397.74,11807.37,12397.74,350],["2019-03-01",12499.52,12499.52,11888.8,11888.8,3360],["2019-03-04",12621.67,12703.1,12092.37,12295.95,6350],["2019-03-05",12336.66,12336.66,11970.23,11970.23,2200],["2019-03-06",12295.95,12804.89,12295.95,12804.89,2300],["2019-03-07",13028.82,13680.26,12865.96,13578.47,7980],["2019-03-08",13517.4,13598.83,13150.96,13558.11,5310],["2019-03-11",13558.11,13558.11,13232.39,13558.11,570],["2019-03-12",13435.97,13598.83,13435.97,13598.83,3970],["2019-03-13",13598.83,14535.28,13517.4,13639.54,12940],["2019-03-14",14250.27,14494.56,14209.56,14453.85,62230],["2019-03-15",14250.27,14453.85,14250.27,14250.27,12950],["2019-03-18",14453.85,14453.85,14067.05,14067.05,5460],["2019-03-19",14250.27,14453.85,14067.05,14250.27,970],["2019-03-20",14270.63,14290.99,13639.54,14250.27,4700],["2019-03-21",15064.57,15064.57,13883.83,13883.83,1620],["2019-03-22",14250.27,14413.13,12927.03,12927.03,6690],["2019-03-25",13822.76,13822.76,12214.52,12214.52,7140],["2019-03-26",13069.53,13069.53,12316.31,12316.31,7880],["2019-03-27",13089.89,13171.32,13028.82,13171.32,2690],["2019-03-28",14046.7,14087.41,13191.68,14046.7,24700],["2019-03-29",14209.56,14250.27,14046.7,14046.7,225040],["2019-04-01",13873.81,14975.94,13744.15,13744.15,1150],["2019-04-02",13225.5,14262.8,13225.5,13398.39,3610],["2019-04-03",13355.17,14284.41,13355.17,13571.27,203770],["2019-04-04",14241.19,14241.19,13571.27,13571.27,50],["2019-04-05",14089.92,14176.36,14089.92,14176.36,370],["2019-04-08",14262.8,14695.0,13895.42,14478.9,4110],["2019-04-09",14478.9,14478.9,13830.59,14262.8,2320],["2019-04-10",14522.12,14695.0,13657.71,13700.93,19710],["2019-04-11",14586.95,14586.95,13657.71,13657.71,2770],["2019-04-12",14262.8,14262.8,14089.92,14089.92,220],["2019-04-16",14695.0,15019.16,13657.71,14975.94,32850],["2019-04-17",14111.53,14975.94,14003.47,14025.08,2430],["2019-04-18",14846.28,14846.28,13700.93,13700.93,710],["2019-04-19",14435.68,14435.68,13830.59,14435.68,130],["2019-04-22",14392.46,14695.0,13787.37,13787.37,1320],["2019-04-23",14262.8,14695.0,13787.37,14608.56,250],["2019-04-24",14673.39,14846.28,13960.25,14608.56,25810],["2019-04-25",14003.47,14262.8,13830.59,13873.81,2670],["2019-04-26",14586.95,14586.95,13441.61,13441.61,3310],["2019-05-02",14370.85,14370.85,14370.85,14370.85,130500],["2019-05-03",13830.59,14349.24,13636.1,13636.1,1130],["2019-05-06",13657.71,14478.9,13657.71,14241.19,400],["2019-05-07",14435.68,14435.68,13830.59,14241.19,160],["2019-05-08",13614.49,14241.19,13398.39,13830.59,2810],["2019-05-09",14111.53,14111.53,14111.53,14111.53,10],["2019-05-10",14089.92,14089.92,14089.92,14089.92,70],["2019-05-13",14262.8,14262.8,13398.39,14089.92,1030],["2019-05-14",13355.17,14025.08,13311.94,13311.94,80],["2019-05-15",14154.75,14154.75,13311.94,14068.31,70],["2019-05-16",13744.15,13917.03,13744.15,13917.03,1030],["2019-05-17",13917.03,14219.58,13311.94,13808.98,4160],["2019-05-20",14003.47,14046.7,13614.49,14003.47,2630],["2019-05-21",13614.49,14003.47,13614.49,14003.47,270],["2019-05-22",13787.37,13808.98,13787.37,13808.98,2770],["2019-05-23",13182.28,13808.98,13117.45,13808.98,2200],["2019-05-24",13117.45,13830.59,13117.45,13830.59,1040],["2019-05-27",14241.19,14241.19,14241.19,14241.19,10],["2019-05-28",13830.59,13830.59,13787.37,13787.37,2680],["2019-05-29",13614.49,13830.59,13614.49,13614.49,8840],["2019-05-30",13614.49,13830.59,13614.49,13830.59,13350],["2019-05-31",13484.83,13830.59,13398.39,13484.83,2810],["2019-06-03",14003.47,14003.47,14003.47,14003.47,10],["2019-06-04",13744.15,13981.86,13744.15,13830.59,9160],["2019-06-05",13830.59,14176.36,13830.59,14176.36,21400],["2019-06-06",14197.97,14197.97,13917.03,14197.97,580],["2019-06-07",14133.14,14695.0,14133.14,14392.46,15900],["2019-06-10",14392.46,14414.07,14392.46,14392.46,4720],["2019-06-11",14478.9,14478.9,14478.9,14478.9,10],["2019-06-12",14673.39,14673.39,14630.17,14630.17,140030],["2019-06-13",14197.97,14478.9,14197.97,14478.9,70],["2019-06-14",14176.36,14457.29,14176.36,14457.29,820],["2019-06-17",14457.29,14478.9,14262.8,14435.68,8590],["2019-06-18",14608.56,14608.56,14435.68,14435.68,32470],["2019-06-19",14565.34,14565.34,14392.46,14435.68,2240],["2019-06-20",14586.95,14586.95,13636.1,14435.68,2020],["2019-06-21",13679.32,14435.68,13614.49,14435.68,4810],["2019-06-24",14435.68,14435.68,14435.68,14435.68,0],["2019-06-25",13614.49,14543.73,13614.49,14543.73,40],["2019-06-26",14543.73,14543.73,14543.73,14543.73,0],["2019-06-27",14543.73,14543.73,14543.73,14543.73,0],["2019-06-28",13614.49,14543.73,13614.49,14543.73,320],["2019-07-01",14543.73,14543.73,14543.73,14543.73,0],["2019-07-02",14370.85,14370.85,14370.85,14370.85,10],["2019-07-03",14370.85,14370.85,14370.85,14370.85,50],["2019-07-04",14370.85,14370.85,14370.85,14370.85,10],["2019-07-05",13960.25,13960.25,13960.25,13960.25,10],["2019-07-08",14046.7,14046.7,13830.59,13960.25,130],["2019-07-09",13895.42,13895.42,13873.81,13873.81,200],["2019-07-10",13873.81,13873.81,13873.81,13873.81,0],["2019-07-11",13808.98,13808.98,13808.98,13808.98,10],["2019-07-12",13398.39,13830.59,13398.39,13808.98,1140],["2019-07-15",13830.59,13830.59,13830.59,13830.59,230],["2019-07-16",13787.37,13787.37,13744.15,13744.15,2110],["2019-07-17",13830.59,13830.59,13830.59,13830.59,20],["2019-07-18",13830.59,13830.59,13830.59,13830.59,0],["2019-07-19",14046.7,14046.7,13830.59,14003.47,300],["2019-07-22",14003.47,14003.47,14003.47,14003.47,1800],["2019-07-23",13830.59,13830.59,13830.59,13830.59,30],["2019-07-24",13787.37,13830.59,13787.37,13830.59,650],["2019-07-25",13808.98,13808.98,13808.98,13808.98,4870],["2019-07-26",13808.98,14478.9,13787.37,14478.9,3930],["2019-07-29",13830.59,14435.68,13830.59,14435.68,4990],["2019-07-30",14435.68,14435.68,14435.68,14435.68,0],["2019-07-31",14046.7,14306.02,14046.7,14306.02,210],["2019-08-01",14306.02,14306.02,14306.02,14306.02,0],["2019-08-02",14306.02,14306.02,14306.02,14306.02,0],["2019-08-05",14435.68,14435.68,13484.83,14306.02,530],["2019-08-06",13398.39,14262.8,13398.39,14262.8,500],["2019-08-07",14435.68,14435.68,14435.68,14435.68,10],["2019-08-08",14435.68,14435.68,14349.24,14349.24,2010],["2019-08-09",14349.24,14349.24,14349.24,14349.24,0],["2019-08-12",14219.58,14219.58,14219.58,14219.58,50],["2019-08-13",13441.61,13484.83,13398.39,13484.83,3420],["2019-08-14",14219.58,14392.46,14219.58,14392.46,12030],["2019-08-15",15083.99,15083.99,14262.8,14867.89,9690],["2019-08-16",14867.89,14867.89,14824.67,14846.28,20510],["2019-08-19",14651.78,15127.21,14651.78,15040.77,13040],["2019-08-20",15343.31,15343.31,15213.65,15213.65,1010],["2019-08-21",15127.21,15170.43,15127.21,15127.21,11250],["2019-08-22",15775.52,16078.06,15127.21,15127.21,9590],["2019-08-23",15602.64,15602.64,15559.42,15559.42,1010],["2019-08-26",16380.61,16639.93,14500.51,15559.42,1400],["2019-08-27",15559.42,15602.64,15127.21,15559.42,20610],["2019-08-28",15732.3,15732.3,15732.3,15732.3,20],["2019-08-29",16207.73,16207.73,15343.31,16121.28,1580],["2019-08-30",16121.28,16121.28,15343.31,15559.42,13070],["2019-09-03",15645.86,15645.86,15343.31,15516.2,4050],["2019-09-04",15516.2,16596.71,15343.31,16596.71,3780],["2019-09-05",16596.71,16596.71,15559.42,15559.42,1130],["2019-09-06",16553.49,16553.49,14522.12,16380.61,1240],["2019-09-09",15472.98,15472.98,15472.98,15472.98,18500],["2019-09-10",15386.53,15386.53,15040.77,15040.77,13300],["2019-09-11",15040.77,15040.77,14522.12,14522.12,720],["2019-09-12",14608.56,14608.56,14522.12,14522.12,1460],["2019-09-13",14478.9,15429.75,13506.44,15429.75,3460],["2019-09-16",14695.0,14695.0,14695.0,14695.0,10],["2019-09-17",14695.0,14695.0,14522.12,14522.12,830],["2019-09-18",14522.12,14522.12,14327.63,14500.51,3090],["2019-09-19",13830.59,13830.59,13830.59,13830.59,10],["2019-09-20",13917.03,13917.03,13830.59,13830.59,330],["2019-09-23",14651.78,14651.78,14046.7,14046.7,970],["2019-09-24",14046.7,14046.7,14046.7,14046.7,10],["2019-09-25",14867.89,14867.89,14867.89,14867.89,10],["2019-09-26",13960.25,14781.45,13960.25,14781.45,580],["2019-09-27",14478.9,14478.9,14478.9,14478.9,40600],["2019-09-30",13873.81,15127.21,13873.81,15127.21,20],["2019-10-01",15083.99,15083.99,15083.99,15083.99,1400],["2019-10-02",14089.92,14089.92,14089.92,14089.92,30],["2019-10-03",15040.77,15062.38,13852.2,13852.2,530],["2019-10-04",13852.2,13852.2,13852.2,13852.2,0],["2019-10-07",13830.59,14695.0,13528.05,14695.0,2220],["2019-10-08",15083.99,15083.99,13852.2,13852.2,240],["2019-10-09",13852.2,13852.2,13852.2,13852.2,0],["2019-10-10",13830.59,13830.59,13830.59,13830.59,70],["2019-10-11",14695.0,14695.0,14695.0,14695.0,10],["2019-10-14",14695.0,14695.0,14695.0,14695.0,0],["2019-10-15",13873.81,13873.81,13873.81,13873.81,150020],["2019-10-16",14738.22,14738.22,14738.22,14738.22,10],["2019-10-17",13852.2,13852.2,13852.2,13852.2,10],["2019-10-18",13852.2,13852.2,13852.2,13852.2,3840],["2019-10-21",13830.59,14262.8,13398.39,14262.8,1130],["2019-10-22",13398.39,13528.05,13398.39,13528.05,120],["2019-10-23",13398.39,13614.49,13398.39,13614.49,4160],["2019-10-24",13441.61,14392.46,13441.61,13657.71,6070],["2019-10-25",13614.49,13614.49,13614.49,13614.49,3120],["2019-10-28",13484.83,14565.34,13484.83,14565.34,2150],["2019-10-29",14522.12,14565.34,14522.12,14565.34,3620],["2019-10-30",15516.2,15516.2,15516.2,15516.2,30],["2019-10-31",14954.33,14954.33,14695.0,14695.0,6290],["2019-11-01",14695.0,14695.0,14695.0,14695.0,30],["2019-11-04",14695.0,15300.09,14695.0,15300.09,40],["2019-11-05",14695.0,14695.0,14478.9,14478.9,580],["2019-11-06",13830.59,13830.59,13830.59,13830.59,30],["2019-11-07",13830.59,13830.59,13830.59,13830.59,0],["2019-11-08",14781.45,14781.45,14781.45,14781.45,10],["2019-11-11",13830.59,13830.59,13830.59,13830.59,50],["2019-11-12",13830.59,13830.59,12966.18,12966.18,40],["2019-11-13",13463.22,13873.81,13463.22,13873.81,40],["2019-11-14",13873.81,14803.06,13873.81,14803.06,70],["2019-11-15",14803.06,14803.06,13917.03,13917.03,30],["2019-11-18",14046.7,14889.5,14046.7,14046.7,700],["2019-11-19",13571.27,13571.27,13571.27,13571.27,20],["2019-11-20",13571.27,13571.27,13571.27,13571.27,70],["2019-11-21",14176.36,14176.36,14176.36,14176.36,10],["2019-11-22",14176.36,14176.36,14176.36,14176.36,10],["2019-11-25",13463.22,13463.22,13463.22,13463.22,10],["2019-11-26",13463.22,13463.22,13463.22,13463.22,0],["2019-11-27",13463.22,13463.22,13463.22,13463.22,0],["2019-11-28",13463.22,13463.22,13463.22,13463.22,0],["2019-11-29",13463.22,13463.22,13463.22,13463.22,0],["2019-12-02",13463.22,13463.22,13463.22,13463.22,0],["2019-12-03",13420.0,13420.0,13398.39,13398.39,900],["2019-12-04",13398.39,13398.39,13398.39,13398.39,0],["2019-12-05",13398.39,13398.39,13398.39,13398.39,0],["2019-12-06",13398.39,13398.39,13398.39,13398.39,0],["2019-12-09",13398.39,13398.39,13398.39,13398.39,0],["2019-12-10",13614.49,13614.49,13614.49,13614.49,10],["2019-12-11",13614.49,13614.49,13614.49,13614.49,0],["2019-12-12",13614.49,13614.49,13614.49,13614.49,0],["2019-12-13",13614.49,13614.49,13614.49,13614.49,5090],["2019-12-16",13614.49,13614.49,13614.49,13614.49,0],["2019-12-17",13614.49,13614.49,13614.49,13614.49,9310],["2019-12-18",13441.61,13441.61,13441.61,13441.61,2250],["2019-12-19",13441.61,13441.61,13441.61,13441.61,0],["2019-12-20",13614.49,13614.49,13614.49,13614.49,800],["2019-12-23",13614.49,13614.49,13614.49,13614.49,0],["2019-12-24",13614.49,13614.49,13614.49,13614.49,0],["2019-12-25",13614.49,13614.49,13614.49,13614.49,0],["2019-12-26",13614.49,13614.49,13614.49,13614.49,2000],["2019-12-27",13614.49,13614.49,13614.49,13614.49,0],["2019-12-30",13614.49,13614.49,13614.49,13614.49,0],["2019-12-31",13441.61,14025.08,13441.61,14025.08,110],["2020-01-02",14025.08,14025.08,14025.08,14025.08,0],["2020-01-03",14025.08,14025.08,14025.08,14025.08,200],["2020-01-06",14025.08,14025.08,14025.08,14025.08,0],["2020-01-07",13830.59,13830.59,13830.59,13830.59,100],["2020-01-08",13808.98,13808.98,13808.98,13808.98,10],["2020-01-09",13808.98,13808.98,13808.98,13808.98,0],["2020-01-10",13808.98,13808.98,13808.98,13808.98,0],["2020-01-13",13808.98,13808.98,13808.98,13808.98,0],["2020-01-14",13441.61,13441.61,13398.39,13398.39,4000],["2020-01-15",13398.39,13398.39,13355.17,13355.17,4000],["2020-01-16",13355.17,13355.17,13355.17,13355.17,0],["2020-01-17",12966.18,12966.18,12966.18,12966.18,2000],["2020-01-20",12750.08,13787.37,12750.08,12966.18,4630],["2020-01-21",13744.15,13744.15,12966.18,12966.18,810],["2020-01-22",13744.15,13744.15,12987.79,13744.15,1020],["2020-01-30",13679.32,13700.93,13398.39,13398.39,220],["2020-01-31",14176.36,14176.36,12966.18,12966.18,160],["2020-02-03",13203.89,13830.59,13203.89,13203.89,2790],["2020-02-04",13203.89,13203.89,13203.89,13203.89,0],["2020-02-05",13203.89,13203.89,13203.89,13203.89,0],["2020-02-06",13744.15,13744.15,13333.56,13333.56,560],["2020-02-07",13614.49,13614.49,13311.94,13311.94,210],["2020-02-10",13830.59,13830.59,13744.15,13744.15,60],["2020-02-11",13744.15,13744.15,13398.39,13398.39,20],["2020-02-12",13614.49,13614.49,13355.17,13355.17,1640],["2020-02-13",13744.15,13744.15,13355.17,13355.17,520],["2020-02-14",13355.17,13355.17,13355.17,13355.17,0],["2020-02-17",13960.25,13960.25,13376.78,13376.78,520],["2020-02-18",13376.78,13376.78,13376.78,13376.78,10],["2020-02-19",13376.78,13376.78,13376.78,13376.78,100],["2020-02-20",13744.15,13744.15,13744.15,13744.15,500],["2020-02-21",13398.39,13744.15,13398.39,13744.15,40],["2020-02-24",13744.15,13744.15,13744.15,13744.15,60],["2020-02-25",13398.39,13398.39,13398.39,13398.39,10],["2020-02-26",13744.15,13744.15,13744.15,13744.15,30],["2020-02-27",13787.37,13787.37,13398.39,13398.39,20],["2020-02-28",13398.39,13398.39,13398.39,13398.39,49703],["2020-03-02",13420.0,13420.0,13420.0,13420.0,300],["2020-03-03",13420.0,13420.0,13420.0,13420.0,0],["2020-03-04",13398.39,13398.39,13398.39,13398.39,3000],["2020-03-05",13247.11,13744.15,13247.11,13744.15,420],["2020-03-06",13333.56,13333.56,13333.56,13333.56,200],["2020-03-09",13398.39,13484.83,13031.01,13031.01,610],["2020-03-10",13398.39,13830.59,12879.74,13830.59,3760],["2020-03-11",13830.59,13830.59,13830.59,13830.59,0],["2020-03-12",13571.27,13571.27,13571.27,13571.27,700],["2020-03-13",13009.4,13614.49,12750.08,12750.08,2060],["2020-03-16",13614.49,13636.1,13614.49,13636.1,1010],["2020-03-17",13679.32,13744.15,13636.1,13744.15,240],["2020-03-18",13830.59,14046.7,13830.59,14046.7,700],["2020-03-19",14046.7,14046.7,13830.59,13830.59,520],["2020-03-20",13830.59,13830.59,13830.59,13830.59,1100],["2020-03-23",13398.39,13657.71,13398.39,13657.71,3620],["2020-03-24",13398.39,13398.39,13398.39,13398.39,1000],["2020-03-25",14046.7,14046.7,13398.39,13917.03,3640],["2020-03-26",14089.92,14089.92,13311.94,13311.94,20],["2020-03-27",14241.19,14241.19,13398.39,13398.39,20],["2020-03-30",14293.14,14293.14,13765.47,13765.47,1520],["2020-03-31",14683.16,14683.16,13329.56,13329.56,9980],["2020-04-01",13329.56,14224.31,13329.56,13375.44,1520],["2020-04-03",14270.2,14293.14,14270.2,14293.14,1430],["2020-04-06",14293.14,14683.16,14293.14,14293.14,3140],["2020-04-07",14316.08,14683.16,14316.08,14683.16,3110],["2020-04-08",14683.16,14866.7,14683.16,14866.7,4130],["2020-04-09",15830.29,15830.29,14683.16,14683.16,30],["2020-04-10",14453.74,14683.16,14453.74,14453.74,2040],["2020-04-13",14453.74,15142.01,14453.74,15142.01,7770],["2020-04-14",15142.01,15600.86,15142.01,15142.01,4010],["2020-04-15",15142.01,15142.01,15142.01,15142.01,3090],["2020-04-16",15142.01,15142.01,15142.01,15142.01,10],["2020-04-17",15142.01,15142.01,15142.01,15142.01,100],["2020-04-20",14683.16,15600.86,14683.16,15600.86,210],["2020-04-21",14706.11,14706.11,14706.11,14706.11,10],["2020-04-22",14912.59,15692.63,14912.59,15646.75,7200],["2020-04-23",15646.75,15646.75,15646.75,15646.75,20],["2020-04-24",15646.75,15646.75,15646.75,15646.75,0],["2020-04-27",16151.48,16289.13,15692.63,16289.13,7600],["2020-04-28",16518.56,17413.31,16059.71,16059.71,11710],["2020-04-29",17183.89,17183.89,15830.29,15830.29,47580],["2020-05-04",15830.29,15830.29,15830.29,15830.29,20],["2020-05-05",16931.52,16931.52,16793.87,16793.87,3210],["2020-05-06",17803.34,17803.34,15784.4,17321.54,120],["2020-05-07",17436.26,17436.26,16151.48,16151.48,1100],["2020-05-08",17160.95,17160.95,16174.42,16174.42,18060],["2020-05-11",16197.36,16977.41,16197.36,16977.41,310],["2020-05-12",16977.41,16977.41,16977.41,16977.41,0],["2020-05-13",16977.41,16977.41,16977.41,16977.41,2000],["2020-05-14",16954.46,16954.46,16151.48,16954.46,820],["2020-05-15",16954.46,16954.46,16954.46,16954.46,0],["2020-05-18",16518.56,16518.56,16518.56,16518.56,2800],["2020-05-19",16518.56,16518.56,16518.56,16518.56,0],["2020-05-20",16747.98,16977.41,16747.98,16977.41,8200],["2020-05-21",17206.83,17206.83,17206.83,17206.83,10],["2020-05-22",17390.37,17390.37,16977.41,16977.41,3490],["2020-05-25",17023.29,17023.29,17023.29,17023.29,20],["2020-05-26",16082.65,16977.41,16059.71,16128.54,3030],["2020-05-27",16977.41,16977.41,16977.41,16977.41,10],["2020-05-28",16977.41,16977.41,16885.64,16885.64,280],["2020-05-29",15807.34,17826.28,15784.4,17826.28,200],["2020-06-01",17826.28,17826.28,17826.28,17826.28,0],["2020-06-02",16610.33,16610.33,16587.39,16587.39,2140],["2020-06-03",16702.1,16702.1,15692.63,16518.56,60],["2020-06-04",15646.75,17573.91,15600.86,17573.91,4080],["2020-06-05",16380.9,16518.56,16357.96,16518.56,1140],["2020-06-08",16839.75,16839.75,16839.75,16839.75,10],["2020-06-09",16839.75,16839.75,16839.75,16839.75,0],["2020-06-10",16839.75,16839.75,16839.75,16839.75,0],["2020-06-11",15784.4,15784.4,15669.69,15669.69,140],["2020-06-12",16656.21,16656.21,15302.61,16472.67,60],["2020-06-15",15394.38,15394.38,15394.38,15394.38,10],["2020-06-16",16380.9,16380.9,16335.02,16335.02,1020],["2020-06-17",15371.44,16036.77,15371.44,16036.77,4910],["2020-06-18",15394.38,16495.62,15302.61,15325.55,3920],["2020-06-19",15302.61,15325.55,15302.61,15325.55,2330],["2020-06-22",15325.55,16151.48,15302.61,16059.71,620],["2020-06-23",15302.61,15990.88,15302.61,15325.55,60],["2020-06-24",15509.09,15509.09,15325.55,15325.55,1470],["2020-06-25",15371.44,15371.44,15279.67,15279.67,1300],["2020-06-26",15509.09,15509.09,15463.21,15463.21,60],["2020-06-29",16197.36,16197.36,15187.9,15922.05,2620],["2020-06-30",15256.72,15256.72,15256.72,15256.72,30],["2020-07-01",15187.9,16013.82,15187.9,16013.82,25130],["2020-07-02",16702.1,16702.1,15325.55,15325.55,50],["2020-07-03",15371.44,15738.52,15371.44,15738.52,1010],["2020-07-06",15738.52,15738.52,15738.52,15738.52,40],["2020-07-07",15371.44,15371.44,15371.44,15371.44,10],["2020-07-08",15187.9,15279.67,14361.97,14361.97,2120],["2020-07-09",15142.01,15187.9,15142.01,15187.9,3300],["2020-07-10",14270.2,15784.4,14270.2,14270.2,40],["2020-07-13",15164.95,15164.95,15164.95,15164.95,180],["2020-07-14",15164.95,15164.95,15164.95,15164.95,20],["2020-07-15",15233.78,15233.78,14316.08,14316.08,20],["2020-07-16",15279.67,15279.67,15279.67,15279.67,10],["2020-07-17",15692.63,15692.63,15233.78,15233.78,120],["2020-07-20",15256.72,15256.72,15256.72,15256.72,10],["2020-07-21",15256.72,15256.72,15256.72,15256.72,20],["2020-07-22",15256.72,15256.72,15233.78,15233.78,2260],["2020-07-23",15233.78,15233.78,14499.62,14499.62,1010],["2020-07-24",14912.59,14912.59,14912.59,14912.59,2120],["2020-07-27",14683.16,14912.59,14683.16,14820.82,1970],["2020-07-28",14797.88,15096.13,14774.93,15096.13,3110],["2020-07-29",14820.82,15096.13,14797.88,15096.13,3410],["2020-07-30",15325.55,15325.55,15325.55,15325.55,617211],["2020-07-31",14981.41,14981.41,14981.41,14981.41,1800],["2020-08-03",15325.55,15325.55,15325.55,15325.55,10],["2020-08-04",15463.21,16289.13,14912.59,16059.71,2040],["2020-08-05",15027.3,15142.01,15027.3,15142.01,2400],["2020-08-06",15142.01,15142.01,15142.01,15142.01,1941845],["2020-08-07",16151.48,16151.48,16151.48,16151.48,60],["2020-08-10",15096.13,15899.11,15096.13,15899.11,20],["2020-08-11",15899.11,15899.11,15899.11,15899.11,0],["2020-08-12",15899.11,15899.11,15899.11,15899.11,0],["2020-08-13",15830.29,15830.29,15830.29,15830.29,20],["2020-08-14",16013.82,16013.82,16013.82,16013.82,10],["2020-08-17",16013.82,16013.82,16013.82,16013.82,0],["2020-08-18",16013.82,16013.82,16013.82,16013.82,0],["2020-08-19",15187.9,15830.29,15187.9,15830.29,200],["2020-08-20",15142.01,16013.82,15142.01,16013.82,520],["2020-08-21",15187.9,15922.05,15142.01,15922.05,530],["2020-08-24",15164.95,15807.34,15164.95,15784.4,90],["2020-08-25",15164.95,15164.95,15164.95,15164.95,510],["2020-08-26",15784.4,15784.4,15784.4,15784.4,10],["2020-08-27",15164.95,15187.9,15164.95,15187.9,50],["2020-08-28",15187.9,15600.86,15187.9,15600.86,2610],["2020-08-31",15279.67,15577.92,15142.01,15142.01,5010],["2020-09-01",15348.49,15554.98,15348.49,15554.98,670],["2020-09-03",15348.49,16013.82,15348.49,15738.52,5290],["2020-09-04",16059.71,16059.71,15417.32,15417.32,270],["2020-09-07",15669.69,15669.69,15669.69,15669.69,1030],["2020-09-08",15417.32,15440.26,15302.61,15417.32,2260],["2020-09-09",15325.55,16013.82,15142.01,15417.32,890],["2020-09-10",15417.32,15876.17,15417.32,15463.21,470],["2020-09-11",15394.38,15692.63,15394.38,15669.69,880],["2020-09-14",16142.38,16142.38,15882.4,15882.4,1040],["2020-09-15",15598.78,15598.78,15598.78,15598.78,30],["2020-09-16",15598.78,15598.78,15598.78,15598.78,0],["2020-09-17",15598.78,15598.78,15598.78,15598.78,100],["2020-09-18",15456.98,15456.98,15456.98,15456.98,10],["2020-09-21",15456.98,15456.98,15456.98,15456.98,20],["2020-09-22",15527.88,15527.88,15527.88,15527.88,100],["2020-09-23",15551.52,15551.52,15551.52,15551.52,400],["2020-09-24",15386.07,15551.52,15386.07,15551.52,620],["2020-09-25",15551.52,15551.52,15551.52,15551.52,0],["2020-09-28",15575.15,15575.15,15551.52,15551.52,110],["2020-09-29",15220.63,15693.32,15220.63,15693.32,820],["2020-09-30",15362.44,15740.59,15362.44,15740.59,800],["2020-10-01",15504.25,15835.13,15504.25,15835.13,50],["2020-10-02",15598.78,15598.78,15598.78,15598.78,1620],["2020-10-05",15149.73,15693.32,15149.73,15693.32,30],["2020-10-06",15409.71,15693.32,15409.71,15693.32,20],["2020-10-07",15409.71,15409.71,15409.71,15409.71,30],["2020-10-08",15693.32,15693.32,15693.32,15693.32,0],["2020-10-09",15551.52,15693.32,15551.52,15693.32,1260],["2020-10-12",15598.78,15598.78,15598.78,15598.78,10],["2020-10-13",15197.0,15598.78,15126.09,15598.78,700],["2020-10-14",15173.36,15598.78,15173.36,15598.78,140],["2020-10-15",15598.78,15598.78,15598.78,15598.78,0],["2020-10-16",15598.78,15598.78,15598.78,15598.78,10],["2020-10-19",15598.78,15598.78,15598.78,15598.78,0],["2020-10-20",15598.78,15598.78,15598.78,15598.78,0],["2020-10-21",15598.78,15598.78,15598.78,15598.78,0],["2020-10-22",15598.78,15598.78,15598.78,15598.78,0],["2020-10-23",15598.78,15598.78,15598.78,15598.78,0],["2020-10-26",15598.78,15598.78,15598.78,15598.78,0],["2020-10-27",15598.78,15598.78,15598.78,15598.78,0],["2020-10-28",15598.78,15598.78,15598.78,15598.78,40000],["2020-10-29",15598.78,15598.78,15598.78,15598.78,0],["2020-10-30",15598.78,15598.78,15598.78,15598.78,0],["2020-11-02",15598.78,15598.78,15598.78,15598.78,0],["2020-11-03",15055.19,15598.78,15031.56,15598.78,190],["2020-11-04",15598.78,15598.78,15598.78,15598.78,450],["2020-11-05",15598.78,15598.78,15598.78,15598.78,0],["2020-11-06",15598.78,15598.78,15598.78,15598.78,0],["2020-11-09",15598.78,15598.78,15598.78,15598.78,0],["2020-11-10",15031.56,15598.78,15031.56,15598.78,1740],["2020-11-11",15598.78,15598.78,15598.78,15598.78,0],["2020-11-12",15031.56,15551.52,14511.6,15551.52,1990],["2020-11-13",14700.67,14700.67,14677.04,14677.04,90],["2020-11-16",14700.67,15551.52,14700.67,15551.52,1110],["2020-11-17",15551.52,15551.52,15551.52,15551.52,0],["2020-11-18",15551.52,15551.52,15551.52,15551.52,0],["2020-11-19",15551.52,15551.52,15551.52,15551.52,6250],["2020-11-20",15126.09,15126.09,15126.09,15126.09,910],["2020-11-23",15126.09,15126.09,15055.19,15126.09,40530],["2020-11-24",15126.09,15126.09,15126.09,15126.09,0],["2020-11-25",14889.75,15551.52,14700.67,15551.52,3610],["2020-11-26",15551.52,15551.52,15551.52,15551.52,0],["2020-11-27",15551.52,15551.52,15551.52,15551.52,0],["2020-11-30",15551.52,15551.52,15551.52,15551.52,0],["2020-12-01",14889.75,15362.44,14889.75,14913.38,8560],["2020-12-02",15551.52,15551.52,14889.75,15362.44,8020],["2020-12-03",15362.44,15362.44,14889.75,15315.17,5660],["2020-12-04",15126.09,15598.78,15126.09,15362.44,1170],["2020-12-07",14960.65,15338.8,14889.75,15244.27,14590],["2020-12-08",15126.09,15267.9,14889.75,15126.09,6420],["2020-12-09",15291.54,15315.17,14913.38,15031.56,7670],["2020-12-10",15362.44,15456.98,14889.75,15078.82,12990],["2020-12-11",15338.8,15338.8,14889.75,15267.9,5030],["2020-12-14",15267.9,15267.9,14937.02,15244.27,5110],["2020-12-15",15291.54,15315.17,14937.02,15220.63,7560],["2020-12-16",15267.9,15456.98,15244.27,15362.44,11820],["2020-12-17",14984.29,15433.34,14984.29,15362.44,5640],["2020-12-18",15338.8,15338.8,15315.17,15315.17,2560],["2020-12-21",15315.17,15315.17,15126.09,15126.09,20],["2020-12-22",14984.29,15078.82,14984.29,15078.82,210],["2020-12-23",15078.82,15126.09,14677.04,15078.82,8260],["2020-12-24",15126.09,15126.09,15078.82,15126.09,460],["2020-12-25",14889.75,15078.82,14653.4,15078.82,620],["2020-12-28",15409.71,15598.78,15078.82,15362.44,487410],["2020-12-29",15362.44,15362.44,15362.44,15362.44,0],["2020-12-30",14700.67,15126.09,14700.67,15031.56,3030],["2020-12-31",14700.67,15078.82,14700.67,14795.21,2310],["2021-01-04",15362.44,15362.44,15078.82,15078.82,2800],["2021-01-05",15078.82,15078.82,15078.82,15078.82,300],["2021-01-06",15078.82,15078.82,14842.48,15078.82,4600],["2021-01-07",15078.82,15078.82,15078.82,15078.82,1000],["2021-01-08",15078.82,15078.82,15078.82,15078.82,1500],["2021-01-11",14747.94,15078.82,14747.94,15078.82,1100],["2021-01-12",14984.29,15031.56,14795.21,14889.75,6600],["2021-01-13",14889.75,15078.82,14889.75,15078.82,2600],["2021-01-14",15078.82,15362.44,15078.82,15267.9,5700],["2021-01-15",15456.98,15456.98,14771.58,15362.44,10200],["2021-01-18",15078.82,15126.09,15078.82,15126.09,3900],["2021-01-19",15456.98,15456.98,15456.98,15456.98,1000],["2021-01-20",15338.8,15338.8,15078.82,15102.46,3900],["2021-01-21",15386.07,15386.07,15362.44,15362.44,200],["2021-01-22",14889.75,15362.44,14653.4,15362.44,8800],["2021-01-25",15126.09,15126.09,14889.75,15078.82,800],["2021-01-26",15078.82,15078.82,15078.82,15078.82,0],["2021-01-27",14724.31,15102.46,14724.31,14889.75,45800],["2021-01-28",14889.75,15338.8,14889.75,14889.75,23700],["2021-01-29",13968.0,14984.29,13968.0,14889.75,101200],["2021-02-01",15126.09,15126.09,15126.09,15126.09,100],["2021-02-02",15102.46,15102.46,14677.04,14677.04,4800],["2021-02-03",15055.19,15055.19,14677.04,14889.75,300],["2021-02-04",14889.75,15598.78,14653.4,15504.25,30100],["2021-02-05",15456.98,15456.98,14511.6,15102.46,5100],["2021-02-08",15102.46,15102.46,15102.46,15102.46,0],["2021-02-09",15102.46,15102.46,15102.46,15102.46,0],["2021-02-17",14487.96,15409.71,14464.33,15409.71,240500],["2021-02-18",15220.63,15598.78,15220.63,15598.78,10600],["2021-02-19",15598.78,15598.78,15409.71,15504.25,1800],["2021-02-22",15527.88,15527.88,15456.98,15456.98,7500],["2021-02-23",15409.71,15504.25,15409.71,15456.98,2600],["2021-02-24",15362.44,15362.44,15220.63,15220.63,4400],["2021-02-25",15504.25,15598.78,15362.44,15362.44,7700],["2021-02-26",15126.09,15598.78,15126.09,15598.78,1700],["2021-03-01",15551.52,15598.78,15551.52,15598.78,3400],["2021-03-02",15598.78,15598.78,15409.71,15504.25,1600],["2021-03-03",15551.52,15598.78,14984.29,14984.29,11400],["2021-03-04",15126.09,15835.13,15126.09,15835.13,4500],["2021-03-05",15835.13,15835.13,15835.13,15835.13,0],["2021-03-08",15787.86,15835.13,15244.27,15764.23,573600],["2021-03-09",15764.23,15764.23,15764.23,15764.23,524029],["2021-03-10",15291.54,15291.54,15291.54,15291.54,243433],["2021-03-11",15291.54,15835.13,15244.27,15315.17,5700],["2021-03-12",15362.44,15693.32,15315.17,15315.17,2400],["2021-03-15",15646.05,15646.05,15409.71,15409.71,200],["2021-03-16",15409.71,15598.78,15315.17,15598.78,1600],["2021-03-17",16000.57,16000.57,15409.71,15456.98,7900],["2021-03-18",15409.71,15504.25,15409.71,15504.25,600],["2021-03-19",15598.78,16307.82,15598.78,16307.82,17400],["2021-03-22",16551.22,17427.46,16551.22,17427.46,39000],["2021-03-23",18595.78,18644.46,18498.42,18644.46,16400],["2021-03-24",19934.48,19934.48,19788.44,19788.44,28800],["2021-03-25",19423.34,19423.34,18936.54,18985.22,7500],["2021-03-26",17768.22,17768.22,17768.22,17768.22,3700],["2021-03-29",16551.22,17695.2,16526.88,17695.2,10400],["2021-03-30",16551.22,18449.74,16551.22,17768.22,1000],["2021-03-31",17524.82,17524.82,17524.82,17524.82,500],["2021-04-01",17281.42,17281.42,16551.22,16551.22,5800],["2021-04-02",17232.74,17524.82,17232.74,17524.82,2200],["2021-04-05",18498.42,18498.42,16599.9,16599.9,200],["2021-04-06",17232.74,17232.74,16624.24,16624.24,900],["2021-04-07",16599.9,17038.02,16551.22,17038.02,3400],["2021-04-08",17038.02,17038.02,17038.02,17038.02,20400],["2021-04-09",16551.22,17038.02,16551.22,17038.02,2200],["2021-04-12",16794.62,17281.42,16088.76,16137.44,13000],["2021-04-13",16064.42,16989.34,16064.42,16989.34,400],["2021-04-14",16113.1,16965.0,16113.1,16161.78,300],["2021-04-15",16794.62,17038.02,16210.46,17038.02,9100],["2021-04-16",17038.02,17038.02,17038.02,17038.02,500],["2021-04-19",17038.02,17038.02,17038.02,17038.02,2200],["2021-04-20",17038.02,18206.34,17038.02,18011.62,11400],["2021-04-22",18011.62,18011.62,18011.62,18011.62,2000],["2021-04-23",18011.62,18011.62,18011.62,18011.62,0],["2021-04-26",17281.42,17281.42,17281.42,17281.42,1000],["2021-04-27",16794.62,16794.62,16794.62,16794.62,200],["2021-04-28",16818.96,17962.94,16745.94,16745.94,600],["2021-04-29",17865.58,17865.58,17841.24,17865.58,158500],["2021-05-04",17865.58,17865.58,17865.58,17865.58,200],["2021-05-05",17865.58,17865.58,17865.58,17865.58,1100],["2021-05-06",17841.24,17841.24,17841.24,17841.24,500],["2021-05-07",17038.02,17038.02,16794.62,16794.62,1000],["2021-05-10",16794.62,16794.62,16794.62,16794.62,300],["2021-05-11",16794.62,16843.3,16794.62,16843.3,900],["2021-05-12",16867.64,16867.64,16867.64,16867.64,100],["2021-05-13",16867.64,16867.64,16867.64,16867.64,2200],["2021-05-14",17038.02,17062.36,17038.02,17062.36,1000],["2021-05-17",17962.94,17962.94,17962.94,17962.94,500],["2021-05-18",17962.94,17962.94,17962.94,17962.94,0],["2021-05-19",17962.94,17962.94,17962.94,17962.94,0],["2021-05-20",17962.94,17962.94,17962.94,17962.94,200],["2021-05-21",17524.82,17524.82,17524.82,17524.82,200],["2021-05-24",18449.74,18449.74,18255.02,18255.02,800],["2021-05-25",17086.7,18352.38,17038.02,17281.42,9600],["2021-05-26",17281.42,17281.42,16113.1,16113.1,1100],["2021-05-27",17038.02,17232.74,17038.02,17232.74,13100],["2021-05-28",17232.74,17232.74,17232.74,17232.74,100],["2021-05-31",17232.74,17232.74,17232.74,17232.74,1800],["2021-06-01",17232.74,18108.98,17232.74,18108.98,2300],["2021-06-02",17524.82,17816.9,17524.82,17816.9,8100],["2021-06-03",17524.82,17816.9,17524.82,17816.9,25400],["2021-06-04",17524.82,18011.62,17524.82,18011.62,6500],["2021-06-07",18011.62,18011.62,17768.22,18011.62,6300],["2021-06-08",17524.82,18255.02,17524.82,18011.62,28100],["2021-06-09",18011.62,18011.62,18011.62,18011.62,10400],["2021-06-10",18011.62,18011.62,18011.62,18011.62,0],["2021-06-11",18011.62,18011.62,18011.62,18011.62,0],["2021-06-14",18011.62,18011.62,18011.62,18011.62,400],["2021-06-15",18011.62,18011.62,18011.62,18011.62,100],["2021-06-16",18011.62,18011.62,18011.62,18011.62,0],["2021-06-17",18011.62,18011.62,18011.62,18011.62,0],["2021-06-18",17768.22,17865.58,17062.36,17865.58,2600],["2021-06-21",17524.82,17524.82,17524.82,17524.82,3000],["2021-06-22",18255.02,18255.02,17524.82,17524.82,132600],["2021-06-23",17524.82,17622.18,17524.82,17524.82,1800],["2021-06-24",18011.62,18011.62,18011.62,18011.62,100],["2021-06-25",18011.62,18011.62,18011.62,18011.62,0],["2021-06-28",17524.82,17524.82,17524.82,17524.82,100],["2021-06-29",17427.46,17427.46,17378.78,17378.78,1600],["2021-06-30",17330.1,17330.1,17330.1,17330.1,500],["2021-07-01",17038.02,17987.28,16794.62,17865.58,12200],["2021-07-02",17865.58,17865.58,17865.58,17865.58,3800],["2021-07-05",18255.02,18255.02,18255.02,18255.02,100],["2021-07-06",17768.22,17768.22,17062.36,17062.36,131500],["2021-07-07",17987.28,17987.28,17987.28,17987.28,100],["2021-07-08",17987.28,17987.28,17987.28,17987.28,0],["2021-07-09",17987.28,17987.28,17987.28,17987.28,0],["2021-07-12",16891.98,17841.24,16891.98,17841.24,600],["2021-07-13",16599.9,17816.9,16599.9,17476.14,2400],["2021-07-14",17792.56,17792.56,17792.56,17792.56,130100],["2021-07-15",17670.86,17670.86,17086.7,17086.7,1400],["2021-07-16",17962.94,17962.94,17962.94,17962.94,100],["2021-07-19",16721.6,17719.54,16721.6,17719.54,2600],["2021-07-20",17719.54,17719.54,17719.54,17719.54,130000],["2021-07-21",17500.48,17500.48,17500.48,17500.48,100],["2021-07-22",17670.86,17670.86,16916.32,17646.52,2200],["2021-07-23",17646.52,17646.52,16867.64,17646.52,130300],["2021-07-26",18255.02,18255.02,18084.64,18108.98,1100],["2021-07-27",17159.72,17987.28,17159.72,17987.28,800],["2021-07-28",17257.08,17743.88,17257.08,17670.86,1100],["2021-07-29",17281.42,17646.52,17038.02,17646.52,1100],["2021-07-30",17646.52,18157.66,17646.52,18157.66,200],["2021-08-02",18157.66,18157.66,18157.66,18157.66,0],["2021-08-03",18157.66,18157.66,18157.66,18157.66,0],["2021-08-04",18157.66,18157.66,18157.66,18157.66,0],["2021-08-05",18157.66,18157.66,18157.66,18157.66,0],["2021-08-06",18157.66,18157.66,18157.66,18157.66,0],["2021-08-09",18157.66,18157.66,18157.66,18157.66,0],["2021-08-10",18157.66,18157.66,18157.66,18157.66,0],["2021-08-11",18108.98,18157.66,17184.06,17184.06,2400],["2021-08-12",17281.42,18255.02,17281.42,18011.62,5300],["2021-08-13",18157.66,18157.66,17524.82,18011.62,10200],["2021-08-16",17305.76,17305.76,17305.76,17305.76,100],["2021-08-17",18011.62,18011.62,17524.82,17524.82,132400],["2021-08-18",18060.3,18352.38,18011.62,18352.38,3900],["2021-08-19",18352.38,18985.22,18352.38,18936.54,23900],["2021-08-20",18936.54,18985.22,18011.62,18498.42,2700],["2021-08-23",18401.06,18498.42,18401.06,18498.42,1100],["2021-08-24",18401.06,18401.06,17549.16,17549.16,3400],["2021-08-25",18255.02,18255.02,17768.22,17962.94,8700],["2021-08-26",17987.28,18741.82,17768.22,18352.38,135200],["2021-08-27",18352.38,19618.06,18303.7,19618.06,36000],["2021-08-30",20981.11,20981.11,20494.31,20981.11,38300],["2021-08-31",22392.83,22392.83,20445.63,20445.63,83600],["2021-09-01",20056.18,20640.35,19934.48,20494.31,68800],["2021-09-06",19082.58,19666.74,19082.58,19374.66,15300],["2021-09-07",19666.74,19666.74,18352.38,18522.76,4900],["2021-09-08",17865.58,18522.76,17865.58,18522.76,13200],["2021-09-09",19423.34,19472.02,18157.66,18839.18,4300],["2021-09-10",18108.98,18498.42,18108.98,18401.06,4900],["2021-09-13",18401.06,18668.8,18182.0,18668.8,6300],["2021-09-14",17549.16,18668.8,17549.16,18255.02,5200],["2021-09-15",17962.94,18741.82,17962.94,18668.8,137700],["2021-09-16",18449.74,18960.88,18449.74,18887.86,2100],["2021-09-17",18887.86,19325.98,18887.86,19325.98,7800],["2021-09-20",19325.98,19618.06,18741.82,18741.82,800],["2021-09-21",18060.3,18985.22,18011.62,18328.04,1800],["2021-09-22",17768.22,19374.66,17768.22,18620.12,2200],["2021-09-23",18620.12,18936.54,18352.38,18352.38,900],["2021-09-24",17768.22,18887.86,17768.22,18376.72,2500],["2021-09-27",19106.92,19106.92,18011.62,18255.02,7200],["2021-09-28",18255.02,18693.14,18206.34,18498.42,4900],["2021-09-29",18182.0,18449.74,18182.0,18449.74,1000],["2021-09-30",18693.14,18693.14,18352.38,18352.38,300],["2021-10-01",18255.02,18595.78,18255.02,18595.78,700],["2021-10-04",18498.42,18498.42,18206.34,18206.34,1300],["2021-10-05",18011.62,18717.48,18011.62,18279.36,2000],["2021-10-06",18255.02,18279.36,18255.02,18255.02,1700],["2021-10-07",18255.02,18498.42,18182.0,18303.7,1400],["2021-10-08",18303.7,18498.42,18157.66,18498.42,2600],["2021-10-11",18498.42,18498.42,18230.68,18230.68,700],["2021-10-12",18011.62,18035.96,18011.62,18035.96,600],["2021-10-13",18108.98,18498.42,18060.3,18498.42,132300],["2021-10-14",18498.42,18498.42,18498.42,18498.42,0],["2021-10-15",18060.3,18790.5,18060.3,18303.7,2000],["2021-10-18",18035.96,18255.02,18035.96,18206.34,3900],["2021-10-19",17987.28,17987.28,17987.28,17987.28,1400],["2021-10-20",17987.28,18011.62,17962.94,17962.94,4300],["2021-10-21",18108.98,18108.98,17962.94,17962.94,1700],["2021-10-22",17914.26,17962.94,17816.9,17962.94,1100],["2021-10-25",18011.62,18182.0,17622.18,18182.0,1500],["2021-10-26",18255.02,18255.02,18255.02,18255.02,200],["2021-10-27",17865.58,18255.02,17816.9,18108.98,5200],["2021-10-28",18108.98,18352.38,18060.3,18352.38,6100],["2021-10-29",18108.98,18401.06,18060.3,18401.06,1200],["2021-11-01",18401.06,18401.06,18401.06,18401.06,0],["2021-11-02",17914.26,18425.4,17914.26,18401.06,600],["2021-11-03",18035.96,18644.46,18035.96,18644.46,1400],["2021-11-04",18498.42,18498.42,18060.3,18474.08,3700],["2021-11-05",18060.3,18108.98,18060.3,18108.98,1200],["2021-11-08",18303.7,18449.74,18303.7,18449.74,2200],["2021-11-09",18255.02,18668.8,18108.98,18668.8,7400],["2021-11-10",18571.44,18571.44,18182.0,18474.08,3500],["2021-11-11",18035.96,18401.06,18035.96,18376.72,7100],["2021-11-12",18182.0,18328.04,18084.64,18255.02,10000],["2021-11-15",18206.34,18401.06,18011.62,18352.38,24800],["2021-11-16",18352.38,18352.38,18108.98,18157.66,8900],["2021-11-17",18206.34,18352.38,18182.0,18352.38,500],["2021-11-18",18011.62,18303.7,18011.62,18303.7,9400],["2021-11-19",18303.7,18303.7,18011.62,18255.02,14400],["2021-11-22",18060.3,18157.66,17524.82,18157.66,1900],["2021-11-23",18084.64,18157.66,18084.64,18157.66,8000],["2021-11-24",18157.66,18157.66,18157.66,18157.66,0],["2021-11-25",18133.32,18157.66,17914.26,18157.66,5900],["2021-11-26",18133.32,18133.32,18011.62,18011.62,400],["2021-11-29",19252.96,19252.96,18498.42,19228.62,14600],["2021-11-30",18328.04,19472.02,18328.04,18352.38,1300],["2021-12-01",19228.62,19228.62,18401.06,18936.54,1800],["2021-12-02",18790.5,18936.54,18547.1,18936.54,2800],["2021-12-03",18887.86,18985.22,18522.76,18522.76,5200],["2021-12-06",18303.7,18303.7,18255.02,18255.02,800],["2021-12-07",18255.02,18255.02,18255.02,18255.02,300],["2021-12-08",18255.02,18255.02,18255.02,18255.02,0],["2021-12-09",18108.98,18571.44,18108.98,18571.44,200],["2021-12-10",18157.66,18157.66,18011.62,18060.3,1100],["2021-12-13",18255.02,18255.02,18255.02,18255.02,1000],["2021-12-14",18255.02,18255.02,18255.02,18255.02,500],["2021-12-15",18255.02,18717.48,18108.98,18717.48,2700],["2021-12-16",18011.62,18011.62,18011.62,18011.62,400],["2021-12-17",18644.46,18644.46,18498.42,18498.42,300],["2021-12-20",17573.5,18474.08,17573.5,18255.02,7800],["2021-12-21",17816.9,17816.9,17816.9,17816.9,500],["2021-12-22",17816.9,17816.9,17816.9,17816.9,5600],["2021-12-23",17816.9,17816.9,17816.9,17816.9,0],["2021-12-24",17816.9,17816.9,17816.9,17816.9,0],["2021-12-27",17816.9,17816.9,17816.9,17816.9,0],["2021-12-28",17816.9,17816.9,17816.9,17816.9,0],["2021-12-29",17524.82,17524.82,17524.82,17524.82,100],["2021-12-30",18182.0,18182.0,17719.54,17719.54,200],["2021-12-31",18157.66,18887.86,17646.52,18887.86,15100],["2022-01-04",18839.18,18839.18,18279.36,18352.38,9200],["2022-01-05",18352.38,18352.38,18352.38,18352.38,0],["2022-01-06",18011.62,18814.84,18011.62,18814.84,10700],["2022-01-07",18741.82,18741.82,18741.82,18741.82,100],["2022-01-10",18157.66,18157.66,18157.66,18157.66,200],["2022-01-11",18157.66,18157.66,18108.98,18108.98,2000],["2022-01-12",18157.66,18157.66,18108.98,18108.98,400],["2022-01-13",18108.98,18108.98,18060.3,18060.3,10300],["2022-01-14",18060.3,18255.02,18060.3,18157.66,5800],["2022-01-17",18157.66,18303.7,18108.98,18303.7,4600],["2022-01-18",18255.02,18279.36,18255.02,18279.36,3700],["2022-01-19",18790.5,18790.5,18108.98,18108.98,17700],["2022-01-20",18157.66,18157.66,18157.66,18157.66,3300],["2022-01-21",18498.42,18498.42,18352.38,18449.74,10400],["2022-01-24",18449.74,18498.42,18303.7,18303.7,6700],["2022-01-25",18401.06,18401.06,18255.02,18255.02,8700],["2022-01-26",18401.06,18401.06,18206.34,18206.34,13700],["2022-01-27",18255.02,18255.02,18255.02,18255.02,4200],["2022-01-28",18255.02,18255.02,18255.02,18255.02,700],["2022-02-07",18693.14,18741.82,18693.14,18741.82,600],["2022-02-08",18741.82,18741.82,18693.14,18693.14,2400],["2022-02-09",18741.82,18741.82,18693.14,18693.14,34900],["2022-02-10",18693.14,18741.82,18498.42,18498.42,3300],["2022-02-11",18595.78,18595.78,18595.78,18595.78,200],["2022-02-14",18595.78,18595.78,18595.78,18595.78,500],["2022-02-15",18498.42,18498.42,18498.42,18498.42,2700],["2022-02-16",18498.42,18498.42,18498.42,18498.42,2900],["2022-02-17",18498.42,18498.42,18498.42,18498.42,0],["2022-02-18",18498.42,18498.42,18498.42,18498.42,2700],["2022-02-21",18498.42,18498.42,18498.42,18498.42,100],["2022-02-22",18303.7,18449.74,18255.02,18303.7,1300],["2022-02-23",18887.86,18887.86,18790.5,18839.18,700],["2022-02-24",18839.18,18839.18,18790.5,18790.5,700],["2022-02-25",18352.38,18887.86,18352.38,18887.86,2500],["2022-02-28",18887.86,19423.34,18887.86,18985.22,8400],["2022-03-01",18985.22,18985.22,18960.88,18960.88,2500],["2022-03-02",18985.22,18985.22,18936.54,18985.22,4700],["2022-03-03",19228.62,19472.02,18547.1,18547.1,8200],["2022-03-04",18644.46,18644.46,18547.1,18644.46,2100],["2022-03-07",18766.16,19228.62,18741.82,18985.22,4600],["2022-03-08",18985.22,19228.62,18985.22,19228.62,6200],["2022-03-09",19228.62,19228.62,18985.22,18985.22,1400],["2022-03-10",18985.22,18985.22,18766.16,18985.22,4900],["2022-03-11",19472.02,19472.02,18985.22,18985.22,3000],["2022-03-14",18887.86,18887.86,18766.16,18766.16,600],["2022-03-15",18766.16,19350.32,18766.16,19350.32,644828],["2022-03-16",19325.98,19350.32,19325.98,19350.32,3000],["2022-03-17",19179.94,19350.32,19106.92,19325.98,900],["2022-03-18",19325.98,19325.98,19228.62,19228.62,1500],["2022-03-21",19325.98,19472.02,19325.98,19472.02,17500],["2022-03-22",19472.02,20250.9,19472.02,20202.22,2900],["2022-03-23",20202.22,20202.22,20202.22,20202.22,600],["2022-03-24",20445.63,20445.63,20445.63,20445.63,1300],["2022-03-25",21467.91,21467.91,19423.34,19448.9,5100],["2022-03-28",19448.9,19448.9,19065.55,19065.55,4800],["2022-03-29",20394.51,20394.51,19423.34,20394.51,2500],["2022-03-30",19883.37,19883.37,19525.57,19602.24,1000],["2022-03-31",19576.69,19576.69,19321.12,19346.67,8300],["2022-04-01",19346.67,19448.9,19346.67,19448.9,2400],["2022-04-04",19857.81,19857.81,19474.46,19678.91,1000],["2022-04-05",19448.9,19678.91,19448.9,19678.91,300],["2022-04-06",19423.34,19857.81,19423.34,19857.81,3100],["2022-04-07",19832.26,19832.26,19832.26,19832.26,200],["2022-04-08",19832.26,19832.26,19678.91,19678.91,100300],["2022-04-12",19678.91,19678.91,19678.91,19678.91,900],["2022-04-13",19423.34,20113.38,19423.34,20113.38,1100],["2022-04-14",19321.12,19423.34,19321.12,19423.34,2100],["2022-04-15",19423.34,19423.34,18656.63,18656.63,4800],["2022-04-18",19167.77,19883.37,18401.06,18656.63,117772],["2022-04-19",18758.86,19806.7,18656.63,18912.2,2100],["2022-04-20",19167.77,19857.81,19167.77,19857.81,26600],["2022-04-21",19270.0,19525.57,18477.73,19525.57,3200],["2022-04-22",19500.01,20445.63,18554.4,20036.71,4300],["2022-04-25",20036.71,20036.71,20036.71,20036.71,0],["2022-04-26",20011.16,20011.16,20011.16,20011.16,200],["2022-04-27",19423.34,19423.34,19423.34,19423.34,200],["2022-04-28",20445.63,20445.63,19218.89,19218.89,3800],["2022-04-29",19270.0,19321.12,19270.0,19321.12,700],["2022-05-04",19270.0,20445.63,19218.89,20394.51,21300],["2022-05-05",20394.51,20394.51,20394.51,20394.51,0],["2022-05-06",19423.34,20343.4,19423.34,20343.4,2400],["2022-05-09",20343.4,20343.4,20343.4,20343.4,0],["2022-05-10",19934.48,19934.48,19832.26,19883.37,500],["2022-05-11",20138.94,20138.94,20138.94,20138.94,100],["2022-05-12",19934.48,19934.48,19423.34,19423.34,1200],["2022-05-13",19423.34,19704.47,18912.2,19704.47,1700],["2022-05-16",19678.91,19934.48,19678.91,19934.48,1800],["2022-05-17",19934.48,20113.38,19423.34,20113.38,1700],["2022-05-18",20190.05,20190.05,20190.05,20190.05,200],["2022-05-19",19295.56,19295.56,19270.0,19270.0,500],["2022-05-20",19270.0,19270.0,19270.0,19270.0,0],["2022-05-23",18861.09,19857.81,18861.09,19857.81,200],["2022-05-24",19167.77,19678.91,19167.77,19678.91,500],["2022-05-25",19678.91,19678.91,19627.8,19678.91,5400],["2022-05-26",19627.8,19934.48,19627.8,19934.48,200],["2022-05-27",19934.48,19934.48,19934.48,19934.48,0],["2022-05-30",20445.63,20445.63,20445.63,20445.63,300],["2022-05-31",19474.46,19474.46,19474.46,19474.46,100],["2022-06-01",19525.57,20190.05,18912.2,20164.5,2700],["2022-06-02",18835.53,20190.05,18784.42,20190.05,400],["2022-06-03",19218.89,20138.94,19218.89,20138.94,4000],["2022-06-06",20138.94,20138.94,20138.94,20138.94,0],["2022-06-07",19397.79,19678.91,19397.79,19627.8,900],["2022-06-08",19627.8,19883.37,19627.8,19883.37,900],["2022-06-09",19883.37,19883.37,19883.37,19883.37,0],["2022-06-10",19883.37,19883.37,19883.37,19883.37,0],["2022-06-13",19525.57,19525.57,19423.34,19423.34,400],["2022-06-14",19423.34,19423.34,19423.34,19423.34,0],["2022-06-15",18912.2,20164.5,18912.2,20164.5,2000],["2022-06-16",20445.63,20445.63,20445.63,20445.63,2300],["2022-06-17",19167.77,20266.73,19167.77,20266.73,20800],["2022-06-20",19423.34,19423.34,18861.09,19423.34,4300],["2022-06-21",18809.98,19627.8,18809.98,19627.8,300],["2022-06-22",19423.34,19423.34,19423.34,19423.34,1000],["2022-06-23",19423.34,19423.34,19423.34,19423.34,0],["2022-06-24",20138.94,20138.94,20138.94,20138.94,2000],["2022-06-27",19423.34,19423.34,19423.34,19423.34,1000],["2022-06-28",19423.34,19423.34,19423.34,19423.34,0],["2022-06-29",19423.34,19423.34,19423.34,19423.34,0],["2022-06-30",19423.34,19423.34,19423.34,19423.34,0],["2022-07-01",19423.34,19423.34,19423.34,19423.34,0],["2022-07-04",19423.34,19423.34,18912.2,18912.2,2100],["2022-07-05",18912.2,18912.2,18912.2,18912.2,0],["2022-07-06",18809.98,18912.2,18809.98,18912.2,1100],["2022-07-07",18222.16,18222.16,18222.16,18222.16,100],["2022-07-08",19116.66,19116.66,19116.66,19116.66,100],["2022-07-11",20036.71,20036.71,20036.71,20036.71,1000],["2022-07-12",20036.71,20036.71,20036.71,20036.71,0],["2022-07-13",19372.23,19372.23,19372.23,19372.23,100],["2022-07-14",19321.12,19321.12,18298.83,18298.83,3700],["2022-07-15",18426.62,18554.4,18426.62,18503.29,700],["2022-07-18",18503.29,18861.09,18503.29,18861.09,1000],["2022-07-19",18809.98,18809.98,18401.06,18401.06,400],["2022-07-20",18758.86,18861.09,18758.86,18861.09,1100],["2022-07-21",18707.75,18912.2,18656.63,18912.2,1800],["2022-07-22",18861.09,19397.79,18656.63,19397.79,2400],["2022-07-25",18477.73,19397.79,18043.26,19397.79,11900],["2022-07-26",18145.49,18145.49,18145.49,18145.49,5000],["2022-07-27",19193.33,19193.33,19193.33,19193.33,200],["2022-07-28",18222.16,18707.75,17915.48,18707.75,677610],["2022-07-29",18707.75,18707.75,18656.63,18656.63,2600],["2022-08-01",18656.63,18656.63,18401.06,18401.06,1800],["2022-08-02",18401.06,18631.08,18349.95,18631.08,1000],["2022-08-03",18707.75,18707.75,18707.75,18707.75,836100],["2022-08-04",18171.05,18247.72,18171.05,18247.72,800401],["2022-08-05",18401.06,18503.29,18401.06,18503.29,247535],["2022-08-08",18452.18,18452.18,18452.18,18452.18,2100],["2022-08-09",18809.98,18809.98,18809.98,18809.98,100],["2022-08-10",18784.42,18784.42,18196.61,18375.51,700],["2022-08-11",18222.16,18401.06,18043.26,18043.26,3700],["2022-08-12",18043.26,18349.95,17583.24,18298.83,4900],["2022-08-15",18273.28,18298.83,18273.28,18298.83,400],["2022-08-16",18273.28,18273.28,18247.72,18247.72,500],["2022-08-17",18196.61,18554.4,18196.61,18554.4,1600],["2022-08-18",18528.85,18528.85,18401.06,18528.85,12800],["2022-08-19",18528.85,18554.4,18196.61,18554.4,1500],["2022-08-22",18554.4,18554.4,18068.82,18068.82,400],["2022-08-23",18656.63,18656.63,18068.82,18631.08,6600],["2022-08-24",17889.92,18656.63,17889.92,18656.63,2200],["2022-08-25",17992.15,18656.63,17736.58,18656.63,9600],["2022-08-26",18631.08,18631.08,18145.49,18605.52,2300],["2022-08-29",17889.92,17889.92,17889.92,17889.92,300],["2022-08-30",18119.94,18119.94,17736.58,17736.58,10700],["2022-08-31",17736.58,18145.49,17736.58,18119.94,3100],["2022-09-05",17889.92,17889.92,17889.92,17889.92,100],["2022-09-06",17889.92,17889.92,17889.92,17889.92,0],["2022-09-07",17889.92,17889.92,17889.92,17889.92,0],["2022-09-08",17404.34,18043.26,17404.34,17889.92,4300],["2022-09-09",17889.92,17889.92,17889.92,17889.92,200],["2022-09-12",17889.92,17889.92,16944.31,16944.31,200],["2022-09-13",17148.77,17404.34,17148.77,17404.34,200],["2022-09-14",17685.47,17685.47,17685.47,17685.47,200],["2022-09-15",17685.47,17685.47,17685.47,17685.47,0],["2022-09-16",17787.69,17787.69,17685.47,17685.47,800],["2022-09-19",17787.69,17889.92,17787.69,17787.69,400],["2022-09-20",17787.69,17787.69,17787.69,17787.69,0],["2022-09-21",17787.69,18068.82,17787.69,18068.82,4100],["2022-09-22",18068.82,18068.82,18068.82,18068.82,100],["2022-09-23",17941.04,17941.04,17889.92,17889.92,1000],["2022-09-26",17941.04,17941.04,17838.81,17838.81,3100],["2022-09-27",17889.92,17889.92,17889.92,17889.92,300],["2022-09-28",17787.69,17787.69,17634.35,17634.35,4200],["2022-09-29",17634.35,17634.35,17634.35,17634.35,0],["2022-09-30",17634.35,17634.35,17634.35,17634.35,4100],["2022-10-03",17634.35,17634.35,17634.35,17634.35,100],["2022-10-04",17634.35,17634.35,17634.35,17634.35,0],["2022-10-05",17634.35,17634.35,17634.35,17634.35,0],["2022-10-06",16867.64,17481.01,16407.61,17481.01,2500],["2022-10-07",16867.64,17378.78,16867.64,17378.78,1700],["2022-10-10",17378.78,17378.78,17378.78,17378.78,0],["2022-10-11",17225.44,17225.44,17225.44,17225.44,200],["2022-10-12",17225.44,17225.44,17225.44,17225.44,0],["2022-10-13",17225.44,17225.44,17225.44,17225.44,0],["2022-10-14",17225.44,17225.44,17225.44,17225.44,0],["2022-10-17",17225.44,17225.44,17225.44,17225.44,0],["2022-10-18",17225.44,17225.44,17225.44,17225.44,0],["2022-10-19",17225.44,17225.44,17225.44,17225.44,0],["2022-10-20",16407.61,16407.61,16356.5,16356.5,3000],["2022-10-21",16382.06,16382.06,15896.47,15896.47,2200],["2022-10-24",15334.22,16995.43,14797.52,16995.43,10800],["2022-10-25",16100.93,17072.1,16100.93,17072.1,4500],["2022-10-26",16356.5,16356.5,16356.5,16356.5,500],["2022-10-27",16356.5,17481.01,16356.5,17481.01,2100],["2022-10-28",17481.01,17889.92,17481.01,17889.92,2200],["2022-10-31",17889.92,17889.92,17889.92,17889.92,200],["2022-11-01",17889.92,18145.49,17889.92,18145.49,2100],["2022-11-02",18401.06,19065.55,17123.21,17123.21,1700],["2022-11-03",18145.49,18145.49,18145.49,18145.49,100],["2022-11-04",18605.52,18605.52,18605.52,18605.52,600],["2022-11-07",17889.92,17889.92,17378.78,17378.78,600],["2022-11-08",17378.78,18554.4,17378.78,18528.85,3700],["2022-11-09",18528.85,18528.85,18528.85,18528.85,2600],["2022-11-10",18503.29,18503.29,18503.29,18503.29,200],["2022-11-11",18503.29,18503.29,18503.29,18503.29,200],["2022-11-14",18605.52,18605.52,18605.52,18605.52,4000],["2022-11-15",17327.67,18605.52,17327.67,18605.52,700],["2022-11-16",18605.52,18605.52,18605.52,18605.52,0],["2022-11-17",19781.14,19781.14,19781.14,19781.14,500],["2022-11-18",19781.14,19781.14,19781.14,19781.14,0],["2022-11-21",19781.14,19781.14,19781.14,19781.14,0],["2022-11-22",19781.14,19781.14,19781.14,19781.14,0],["2022-11-23",19781.14,19781.14,19781.14,19781.14,0],["2022-11-24",19678.91,19678.91,19678.91,19678.91,100],["2022-11-25",18401.06,18401.06,18401.06,18401.06,1000],["2022-11-28",18926.81,18926.81,18926.81,18926.81,58100],["2022-11-29",20241.17,20241.17,20241.17,20241.17,200],["2022-11-30",20241.17,20241.17,20241.17,20241.17,77000],["2022-12-01",20241.17,20241.17,20241.17,20241.17,0],["2022-12-02",20241.17,20241.17,20241.17,20241.17,270000],["2022-12-05",19189.68,19189.68,18847.95,19189.68,5100],["2022-12-06",19347.4,19347.4,19347.4,19347.4,300],["2022-12-07",19820.57,19820.57,19820.57,19820.57,1300],["2022-12-08",19820.57,19820.57,19820.57,19820.57,0],["2022-12-09",19820.57,19820.57,19820.57,19820.57,0],["2022-12-12",19820.57,19820.57,19820.57,19820.57,0],["2022-12-13",19820.57,19820.57,19820.57,19820.57,0],["2022-12-14",19820.57,19820.57,19820.57,19820.57,0],["2022-12-15",19820.57,19820.57,19820.57,19820.57,0],["2022-12-16",19820.57,19820.57,19820.57,19820.57,0],["2022-12-19",19820.57,19820.57,19820.57,19820.57,135000],["2022-12-20",19820.57,19820.57,19820.57,19820.57,0],["2022-12-21",19662.85,19715.42,19662.85,19715.42,10100],["2022-12-22",19715.42,19715.42,19715.42,19715.42,500],["2022-12-23",18401.06,18401.06,18401.06,18401.06,100],["2022-12-26",19610.28,19610.28,19610.28,19610.28,52700],["2022-12-27",19715.42,19715.42,19715.42,19715.42,200],["2022-12-28",19715.42,19715.42,19189.68,19189.68,1100],["2022-12-29",19189.68,19189.68,19189.68,19189.68,0],["2022-12-30",17849.03,19715.42,17849.03,19715.42,400],["2023-01-03",19715.42,19715.42,19715.42,19715.42,0],["2023-01-04",19689.14,19689.14,19689.14,19689.14,100],["2023-01-05",19689.14,19689.14,19689.14,19689.14,0],["2023-01-06",19689.14,19689.14,19689.14,19689.14,0],["2023-01-09",18322.2,19978.3,18322.2,19978.3,1200],["2023-01-10",19978.3,19978.3,19978.3,19978.3,100000],["2023-01-11",18611.36,18690.22,18585.07,18690.22,400],["2023-01-12",19978.3,19978.3,19978.3,19978.3,2000],["2023-01-13",19978.3,19978.3,19978.3,19978.3,0],["2023-01-16",18926.81,19952.01,18926.81,19952.01,588300],["2023-01-17",19952.01,19952.01,19952.01,19952.01,0],["2023-01-18",18926.81,18926.81,18926.81,18926.81,100],["2023-01-19",19952.01,19952.01,19952.01,19952.01,200],["2023-01-27",19952.01,19952.01,19952.01,19952.01,0],["2023-01-30",19952.01,19952.01,19952.01,19952.01,0],["2023-01-31",19952.01,19952.01,19952.01,19952.01,0],["2023-02-01",18558.79,18558.79,18558.79,18558.79,100],["2023-02-02",18558.79,18558.79,18558.79,18558.79,0],["2023-02-03",17875.32,19846.86,17349.57,19846.86,500],["2023-02-06",18558.79,19952.01,18558.79,19952.01,400],["2023-02-07",18611.36,19952.01,18611.36,19952.01,300],["2023-02-08",18663.93,18663.93,18663.93,18663.93,100],["2023-02-09",18663.93,18663.93,18663.93,18663.93,0],["2023-02-10",18663.93,18663.93,18663.93,18663.93,0],["2023-02-13",18663.93,19952.01,18663.93,19952.01,300],["2023-02-14",19952.01,19952.01,19952.01,19952.01,0],["2023-02-15",20504.04,20504.04,20504.04,20504.04,500],["2023-02-16",20504.04,20504.04,20504.04,20504.04,0],["2023-02-17",21029.79,21029.79,21029.79,21029.79,400],["2023-02-20",21029.79,21029.79,21029.79,21029.79,100],["2023-02-21",19978.3,19978.3,19978.3,19978.3,100],["2023-02-22",21029.79,21029.79,21029.79,21029.79,100],["2023-02-23",21029.79,21029.79,21029.79,21029.79,0],["2023-02-24",20504.04,20504.04,20504.04,20504.04,100],["2023-02-27",20766.91,20766.91,20766.91,20766.91,200],["2023-02-28",19452.55,19452.55,19452.55,19452.55,400],["2023-03-01",20766.91,20766.91,20766.91,20766.91,200],["2023-03-02",20504.04,20504.04,19820.57,19820.57,1900],["2023-03-03",19820.57,19820.57,19820.57,19820.57,0],["2023-03-06",20766.91,20766.91,19820.57,20766.91,300],["2023-03-07",20766.91,20766.91,20766.91,20766.91,0],["2023-03-08",19873.15,19873.15,19873.15,19873.15,1400],["2023-03-09",19873.15,20766.91,19873.15,20766.91,2100],["2023-03-10",19715.42,20766.91,19321.12,20766.91,2700],["2023-03-13",20766.91,20766.91,20766.91,20766.91,140200],["2023-03-14",21586.66,21586.66,21586.66,21586.66,100],["2023-03-15",20220.42,21313.41,20165.77,21313.41,20300],["2023-03-16",21313.41,21313.41,21313.41,21313.41,0],["2023-03-17",21313.41,21313.41,21313.41,21313.41,0],["2023-03-20",21313.41,21313.41,21313.41,21313.41,0],["2023-03-21",21204.11,21313.41,21204.11,21204.11,3700],["2023-03-22",21204.11,21204.11,21204.11,21204.11,0],["2023-03-23",21204.11,21204.11,21204.11,21204.11,0],["2023-03-24",20220.42,20220.42,20220.42,20220.42,4800],["2023-03-27",20766.91,20766.91,20766.91,20766.91,4800],["2023-03-28",20766.91,20766.91,20766.91,20766.91,0],["2023-03-29",20766.91,20766.91,20766.91,20766.91,0],["2023-03-30",20766.91,20766.91,20766.91,20766.91,0],["2023-03-31",20220.42,20220.42,19455.32,19455.32,3600],["2023-04-03",19455.32,19455.32,19455.32,19455.32,0],["2023-04-04",18362.32,20712.26,18280.35,20712.26,6300],["2023-04-05",20712.26,20712.26,20712.26,20712.26,0],["2023-04-06",20712.26,20712.26,20712.26,20712.26,60000],["2023-04-07",20657.61,20657.61,20602.96,20602.96,4100],["2023-04-10",20602.96,20602.96,20602.96,20602.96,0],["2023-04-11",19209.4,19209.4,19209.4,19209.4,500],["2023-04-12",20302.39,20302.39,19236.72,20275.07,5700],["2023-04-13",20712.26,20712.26,20712.26,20712.26,200],["2023-04-14",20712.26,20712.26,20712.26,20712.26,0],["2023-04-17",20712.26,20712.26,20712.26,20712.26,700000],["2023-04-18",20712.26,20712.26,20712.26,20712.26,0],["2023-04-19",20712.26,20712.26,20712.26,20712.26,0],["2023-04-20",20712.26,20712.26,20712.26,20712.26,0],["2023-04-21",20712.26,20712.26,20712.26,20712.26,0],["2023-04-24",20712.26,20712.26,20712.26,20712.26,0],["2023-04-25",20712.26,20712.26,20712.26,20712.26,0],["2023-04-26",20712.26,20712.26,20712.26,20712.26,0],["2023-04-27",20602.96,20602.96,20602.96,20602.96,700],["2023-04-28",20548.31,20548.31,20329.72,20329.72,200],["2023-05-04",20329.72,20329.72,20329.72,20329.72,0],["2023-05-05",20329.72,20329.72,20329.72,20329.72,0],["2023-05-08",19182.07,19182.07,19182.07,19182.07,100],["2023-05-09",18908.82,20329.72,17843.15,20329.72,9000],["2023-05-10",20329.72,20329.72,20329.72,20329.72,0],["2023-05-11",20220.42,20329.72,18990.8,20329.72,2200],["2023-05-12",20329.72,20329.72,20329.72,20329.72,0],["2023-05-15",18936.15,20220.42,18908.82,20220.42,2200],["2023-05-16",20220.42,20220.42,20220.42,20220.42,0],["2023-05-17",19182.07,19673.92,19182.07,19673.92,5500],["2023-05-18",19673.92,19673.92,19673.92,19673.92,100],["2023-05-19",19673.92,19673.92,19673.92,19673.92,0],["2023-05-22",19127.42,19892.52,19127.42,19892.52,2000],["2023-05-23",19673.92,20165.77,19673.92,20165.77,3300],["2023-05-24",19182.07,19947.17,19127.42,19947.17,1000],["2023-05-25",19673.92,20766.91,19673.92,19947.17,5600],["2023-05-26",19947.17,21313.41,19947.17,19947.17,3100],["2023-05-29",19947.17,21313.41,19947.17,21313.41,1900],["2023-05-30",22679.66,22679.66,22679.66,22679.66,200],["2023-05-31",21094.81,22351.76,21094.81,22351.76,5200],["2023-06-01",22351.76,22351.76,22351.76,22351.76,0],["2023-06-02",22351.76,22351.76,22351.76,22351.76,0],["2023-06-05",20848.89,22406.41,20848.89,22406.41,700],["2023-06-06",21040.16,21040.16,21040.16,21040.16,400],["2023-06-07",21040.16,21040.16,21040.16,21040.16,0],["2023-06-08",21040.16,21040.16,21040.16,21040.16,0],["2023-06-09",22406.41,22406.41,22406.41,22406.41,200],["2023-06-12",22406.41,22406.41,22406.41,22406.41,136000],["2023-06-13",21613.98,21613.98,21586.66,21586.66,2000],["2023-06-14",21586.66,21586.66,21586.66,21586.66,0],["2023-06-15",22406.41,22406.41,22406.41,22406.41,200],["2023-06-16",22406.41,22406.41,22406.41,22406.41,0],["2023-06-19",22406.41,22406.41,22406.41,22406.41,0],["2023-06-20",22406.41,22406.41,22406.41,22406.41,0],["2023-06-21",22406.41,22406.41,22406.41,22406.41,0],["2023-06-22",20848.89,22406.41,20848.89,22406.41,2600],["2023-06-23",21368.06,21368.06,21368.06,21368.06,100],["2023-06-26",21368.06,21368.06,21368.06,21368.06,0],["2023-06-27",21094.81,22078.51,21094.81,22078.51,400],["2023-06-28",22078.51,22078.51,22078.51,22078.51,0],["2023-06-29",21313.41,21368.06,21313.41,21368.06,2200],["2023-06-30",21368.06,21368.06,21368.06,21368.06,0],["2023-07-03",21313.41,21313.41,21040.16,21040.16,400],["2023-07-04",21040.16,21040.16,21040.16,21040.16,0],["2023-07-05",21040.16,21040.16,21040.16,21040.16,0],["2023-07-06",21313.41,21313.41,21313.41,21313.41,200],["2023-07-07",21258.76,21258.76,21258.76,21258.76,600],["2023-07-10",21258.76,21258.76,21258.76,21258.76,766200],["2023-07-11",21258.76,21313.41,21258.76,21313.41,1200],["2023-07-12",21313.41,21313.41,21313.41,21313.41,0],["2023-07-13",21586.66,21586.66,21586.66,21586.66,100],["2023-07-14",21586.66,21586.66,21586.66,21586.66,100],["2023-07-17",21586.66,21586.66,21586.66,21586.66,624000],["2023-07-18",20766.91,20766.91,20766.91,20766.91,1000],["2023-07-19",20766.91,20766.91,20766.91,20766.91,0],["2023-07-20",20712.26,20712.26,20712.26,20712.26,200],["2023-07-21",20766.91,20766.91,20766.91,20766.91,1300],["2023-07-24",20766.91,20766.91,20766.91,20766.91,8800],["2023-07-25",20165.77,20930.86,19947.17,20930.86,4000],["2023-07-26",20056.47,20056.47,20056.47,20056.47,100],["2023-07-27",20056.47,20056.47,20056.47,20056.47,0],["2023-07-28",20684.94,20684.94,20684.94,20684.94,200],["2023-07-31",20493.66,20493.66,20493.66,20493.66,1300],["2023-08-01",20493.66,20493.66,20493.66,20493.66,0],["2023-08-02",20766.91,20766.91,20766.91,20766.91,10100],["2023-08-03",20766.91,20766.91,20766.91,20766.91,0],["2023-08-04",20848.89,20848.89,20848.89,20848.89,100],["2023-08-07",20766.91,20766.91,20766.91,20766.91,700],["2023-08-08",20766.91,20766.91,20766.91,20766.91,0],["2023-08-09",20766.91,20766.91,20766.91,20766.91,500],["2023-08-10",20220.42,20220.42,19728.57,20220.42,9700],["2023-08-11",20220.42,20220.42,20220.42,20220.42,0],["2023-08-14",18826.85,19182.07,18826.85,19154.75,3500],["2023-08-15",20220.42,20220.42,20220.42,20220.42,1300],["2023-08-16",19947.17,19947.17,19947.17,19947.17,1000],["2023-08-17",19974.49,19974.49,19974.49,19974.49,100],["2023-08-18",19974.49,19974.49,19974.49,19974.49,0],["2023-08-21",19974.49,19974.49,19974.49,19974.49,0],["2023-08-22",19974.49,19974.49,19974.49,19974.49,0],["2023-08-23",20220.42,20220.42,20220.42,20220.42,1300],["2023-08-24",20220.42,20275.07,20220.42,20275.07,1200],["2023-08-25",20329.72,20712.26,20275.07,20712.26,1200],["2023-08-28",20712.26,20712.26,20712.26,20712.26,0],["2023-08-29",20712.26,20712.26,20712.26,20712.26,0],["2023-08-30",20712.26,20712.26,20712.26,20712.26,0],["2023-08-31",20602.96,20657.61,20602.96,20657.61,1200],["2023-09-05",20384.37,20712.26,20384.37,20712.26,800],["2023-09-06",20766.91,20766.91,20766.91,20766.91,400],["2023-09-07",20766.91,20766.91,20766.91,20766.91,300],["2023-09-08",20766.91,20766.91,20766.91,20766.91,0],["2023-09-11",20766.91,20766.91,20766.91,20766.91,0],["2023-09-12",20766.91,20766.91,20766.91,20766.91,0],["2023-09-13",20766.91,20766.91,20766.91,20766.91,0],["2023-09-14",20766.91,20766.91,20766.91,20766.91,100],["2023-09-15",20657.61,20657.61,20657.61,20657.61,300],["2023-09-18",20657.61,20657.61,20657.61,20657.61,0],["2023-09-19",20657.61,20657.61,20657.61,20657.61,0],["2023-09-20",21040.16,21040.16,21040.16,21040.16,100],["2023-09-21",20220.42,20220.42,20220.42,20220.42,1000],["2023-09-22",20493.66,20493.66,20493.66,20493.66,600],["2023-09-25",20329.72,20329.72,20329.72,20329.72,300],["2023-09-26",20329.72,20384.37,20329.72,20384.37,1500],["2023-09-27",20439.01,20439.01,20439.01,20439.01,3400],["2023-09-28",20439.01,20439.01,20439.01,20439.01,0],["2023-09-29",20439.01,20439.01,20439.01,20439.01,0],["2023-10-02",20439.01,20439.01,20439.01,20439.01,0],["2023-10-03",20439.01,20439.01,20439.01,20439.01,4000],["2023-10-04",20493.66,21832.58,20493.66,20766.91,16600],["2023-10-05",21723.28,21750.61,21723.28,21750.61,5100],["2023-10-06",20493.66,21477.36,20493.66,20985.51,2200],["2023-10-09",20493.66,20493.66,20493.66,20493.66,100],["2023-10-10",20493.66,20493.66,20493.66,20493.66,1398100],["2023-10-11",21040.16,21859.91,20548.31,20766.91,5700],["2023-10-12",20766.91,20766.91,20766.91,20766.91,0],["2023-10-13",20766.91,20766.91,20766.91,20766.91,0],["2023-10-16",20766.91,20766.91,20766.91,20766.91,0],["2023-10-17",20493.66,20493.66,20493.66,20493.66,100],["2023-10-18",20493.66,20493.66,20493.66,20493.66,5600],["2023-10-19",20766.91,20766.91,20739.59,20739.59,20000],["2023-10-20",20739.59,20739.59,20739.59,20739.59,760000],["2023-10-23",20766.91,20766.91,20766.91,20766.91,200],["2023-10-24",20275.07,20275.07,20275.07,20275.07,100],["2023-10-25",20275.07,20275.07,20275.07,20275.07,0],["2023-10-26",20220.42,20766.91,20220.42,20766.91,1300],["2023-10-27",20766.91,20766.91,20220.42,20766.91,600],["2023-10-30",20766.91,20766.91,20766.91,20766.91,400],["2023-10-31",20766.91,20766.91,20029.14,20766.91,23500],["2023-11-01",20766.91,20766.91,20766.91,20766.91,500],["2023-11-02",20766.91,20766.91,20766.91,20766.91,0],["2023-11-03",20930.86,20985.51,20739.59,20739.59,1500],["2023-11-06",20739.59,20739.59,20739.59,20739.59,0],["2023-11-07",20739.59,20739.59,20739.59,20739.59,0],["2023-11-08",20739.59,20739.59,20739.59,20739.59,0],["2023-11-09",19455.32,19455.32,19455.32,19455.32,200],["2023-11-10",20493.66,20766.91,20493.66,20766.91,5500],["2023-11-13",20548.31,20548.31,20548.31,20548.31,900],["2023-11-14",20548.31,20548.31,20548.31,20548.31,0],["2023-11-15",20766.91,20766.91,20220.42,20766.91,7700],["2023-11-16",20766.91,20985.51,20657.61,20657.61,12700],["2023-11-17",20657.61,20821.56,20657.61,20821.56,8300],["2023-11-20",20821.56,20821.56,20821.56,20821.56,0],["2023-11-21",20821.56,20821.56,20821.56,20821.56,0],["2023-11-22",20821.56,20821.56,20821.56,20821.56,0],["2023-11-23",20821.56,20821.56,20821.56,20821.56,0],["2023-11-24",20766.91,20766.91,20766.91,20766.91,100],["2023-11-27",20766.91,20766.91,20766.91,20766.91,0],["2023-11-28",20766.91,20766.91,20766.91,20766.91,0],["2023-11-29",20766.91,20766.91,20766.91,20766.91,0],["2023-11-30",20766.91,20766.91,20766.91,20766.91,0],["2023-12-01",20766.91,20766.91,20766.91,20766.91,0],["2023-12-04",20766.91,20766.91,20766.91,20766.91,300],["2023-12-05",20766.91,20766.91,20766.91,20766.91,0],["2023-12-06",20766.91,20766.91,20766.91,20766.91,0],["2023-12-07",19728.57,19728.57,19728.57,19728.57,100],["2023-12-08",19728.57,19728.57,19728.57,19728.57,0],["2023-12-11",20275.07,20766.91,20275.07,20766.91,200],["2023-12-12",20766.91,20766.91,20766.91,20766.91,0],["2023-12-13",20766.91,20766.91,20766.91,20766.91,0],["2023-12-14",20220.42,20220.42,20220.42,20220.42,300],["2023-12-15",20220.42,20220.42,20220.42,20220.42,0],["2023-12-18",20220.42,20220.42,20220.42,20220.42,2000],["2023-12-19",20220.42,20220.42,20220.42,20220.42,0],["2023-12-20",20766.91,20766.91,20766.91,20766.91,100],["2023-12-21",20766.91,21040.16,20766.91,20766.91,8100],["2023-12-22",20766.91,20766.91,20766.91,20766.91,0],["2023-12-25",21328.18,21328.18,21328.18,21328.18,0],["2023-12-26",21496.56,21889.45,21496.56,21889.45,2200],["2023-12-27",21552.69,21889.45,21552.69,21889.45,500],["2023-12-28",21889.45,21889.45,21889.45,21889.45,0],["2023-12-29",21889.45,21889.45,21889.45,21889.45,0],["2024-01-02",21889.45,21889.45,21889.45,21889.45,0],["2024-01-03",21889.45,21889.45,21889.45,21889.45,0],["2024-01-04",21889.45,21889.45,21889.45,21889.45,0],["2024-01-05",21889.45,22450.72,21889.45,22450.72,500],["2024-01-08",21328.18,22450.72,21328.18,22450.72,650100],["2024-01-09",21608.82,23011.99,21608.82,23011.99,7000],["2024-01-10",23011.99,23011.99,23011.99,23011.99,0],["2024-01-11",23011.99,23011.99,23011.99,23011.99,0],["2024-01-12",23011.99,23011.99,23011.99,23011.99,0],["2024-01-15",23011.99,23011.99,21889.45,22170.08,1700],["2024-01-16",22955.86,22955.86,22955.86,22955.86,200],["2024-01-17",23292.62,23292.62,23292.62,23292.62,100],["2024-01-18",23292.62,23292.62,23292.62,23292.62,0],["2024-01-19",22001.7,22001.7,21889.45,21889.45,3100],["2024-01-22",21889.45,21889.45,21889.45,21889.45,0],["2024-01-23",20766.91,20766.91,20766.91,20766.91,293000],["2024-01-24",20766.91,20766.91,20766.91,20766.91,0],["2024-01-25",20766.91,20766.91,20766.91,20766.91,0],["2024-01-26",20766.91,20766.91,20766.91,20766.91,0],["2024-01-29",21889.45,21889.45,21889.45,21889.45,2000],["2024-01-30",22450.72,23292.62,22450.72,23292.62,500],["2024-01-31",23011.99,23011.99,23011.99,23011.99,300],["2024-02-01",21412.37,21608.82,21412.37,21608.82,300],["2024-02-02",21889.45,21889.45,21889.45,21889.45,1200],["2024-02-05",21889.45,21889.45,21889.45,21889.45,2000],["2024-02-06",21889.45,21889.45,21608.82,21889.45,2600],["2024-02-07",21889.45,21889.45,21889.45,21889.45,2000],["2024-02-15",22450.72,22450.72,22450.72,22450.72,1100],["2024-02-16",22450.72,22450.72,22450.72,22450.72,1000],["2024-02-19",22450.72,22450.72,22450.72,22450.72,5700],["2024-02-20",24022.27,24022.27,23517.13,23517.13,300],["2024-02-21",22450.72,22450.72,22450.72,22450.72,1700],["2024-02-22",22450.72,22450.72,22450.72,22450.72,0],["2024-02-23",22731.35,22731.35,22450.72,22450.72,1100],["2024-02-26",22450.72,22450.72,22450.72,22450.72,0],["2024-02-27",23853.89,23853.89,23853.89,23853.89,200],["2024-02-28",23966.14,23966.14,23966.14,23966.14,100],["2024-02-29",23011.99,23011.99,22562.97,22562.97,800],["2024-03-01",22591.03,22591.03,22591.03,22591.03,800],["2024-03-04",23853.89,23853.89,23011.99,23011.99,4200],["2024-03-05",23011.99,23517.13,23011.99,23517.13,1800],["2024-03-06",23517.13,23517.13,23517.13,23517.13,0],["2024-03-07",23517.13,23517.13,23152.3,23152.3,1300],["2024-03-08",23152.3,23152.3,23152.3,23152.3,0],["2024-03-11",23152.3,23152.3,23152.3,23152.3,0],["2024-03-12",22482.49,22482.49,22453.36,22453.36,700],["2024-03-13",23472.65,23822.12,23297.91,23297.91,1100],["2024-03-14",21725.3,22191.26,21725.3,22191.26,600],["2024-03-15",23297.91,23297.91,22715.47,23239.67,900],["2024-03-18",23239.67,23239.67,23239.67,23239.67,800],["2024-03-19",22715.47,22715.47,22715.47,22715.47,17200],["2024-03-20",22715.47,22831.96,22715.47,22831.96,1400],["2024-03-21",24404.57,24404.57,24404.57,24404.57,100],["2024-03-22",24055.1,24055.1,22715.47,22773.71,2200],["2024-03-25",22773.71,22773.71,22773.71,22773.71,0],["2024-03-26",24055.1,24055.1,24055.1,24055.1,100],["2024-03-27",22395.12,23996.85,22395.12,23996.85,500],["2024-03-28",22715.47,22773.71,22715.47,22773.71,8500],["2024-03-29",23006.69,23064.94,22831.96,23064.94,800],["2024-04-01",22715.47,22773.71,22715.47,22715.47,2200],["2024-04-02",22715.47,22715.47,22715.47,22715.47,0],["2024-04-03",22773.71,22773.71,22773.71,22773.71,300],["2024-04-04",22715.47,22715.47,22715.47,22715.47,100],["2024-04-05",23006.69,23006.69,23006.69,23006.69,100],["2024-04-08",23006.69,23006.69,23006.69,23006.69,608100],["2024-04-09",23006.69,23006.69,23006.69,23006.69,0],["2024-04-10",23006.69,23880.36,23006.69,23880.36,300],["2024-04-11",22773.71,22773.71,22773.71,22773.71,200],["2024-04-12",22773.71,22773.71,22773.71,22773.71,100],["2024-04-15",22773.71,22773.71,22773.71,22773.71,100],["2024-04-16",23006.69,23880.36,23006.69,23880.36,2000],["2024-04-17",23880.36,23880.36,22424.24,23297.91,199800],["2024-04-19",22191.26,23297.91,22016.53,23297.91,600],["2024-04-22",22133.02,23297.91,21900.04,22133.02,2500],["2024-04-23",21841.79,23297.91,21754.43,23297.91,1100],["2024-04-24",22133.02,22133.02,21725.3,21754.43,400],["2024-04-25",23239.67,23239.67,23239.67,23239.67,100],["2024-04-26",22773.71,22773.71,22715.47,22715.47,94200],["2024-05-02",22977.57,22977.57,22977.57,22977.57,100],["2024-05-03",22074.77,22715.47,22074.77,22103.9,10300],["2024-05-06",22103.9,22103.9,22103.9,22103.9,200],["2024-05-07",22103.9,22103.9,22103.9,22103.9,0],["2024-05-08",22103.9,22103.9,22103.9,22103.9,0],["2024-05-09",22103.9,22103.9,22103.9,22103.9,0],["2024-05-10",23210.55,23210.55,22103.9,22103.9,2200],["2024-05-13",22103.9,22715.47,22103.9,22715.47,11200],["2024-05-14",22715.47,22715.47,22715.47,22715.47,100],["2024-05-15",22657.22,22715.47,22657.22,22715.47,10000],["2024-05-16",22686.34,22773.71,22686.34,22773.71,15100],["2024-05-17",22773.71,22773.71,22278.63,22424.24,700],["2024-05-20",22744.59,22744.59,22744.59,22744.59,100],["2024-05-21",22715.47,22715.47,22686.34,22715.47,4100],["2024-05-22",22715.47,22773.71,22424.24,22715.47,15200],["2024-05-23",22715.47,22715.47,22715.47,22715.47,7500],["2024-05-24",22715.47,22773.71,22598.98,22598.98,45600],["2024-05-27",22715.47,22715.47,22424.24,22424.24,2300],["2024-05-28",22424.24,22715.47,22424.24,22424.24,36100],["2024-05-29",22424.24,22424.24,22424.24,22424.24,100],["2024-05-30",22424.24,22424.24,22424.24,22424.24,100],["2024-05-31",22424.24,22598.98,22366.0,22598.98,6400],["2024-06-03",22598.98,22598.98,22540.73,22540.73,1000],["2024-06-04",22191.26,22598.98,22191.26,22598.98,10100],["2024-06-05",22598.98,22657.22,22598.98,22657.22,7400],["2024-06-06",22657.22,22715.47,22657.22,22715.47,20200],["2024-06-07",22861.08,23064.94,22861.08,23006.69,74100],["2024-06-10",23006.69,23880.36,23006.69,23297.91,115100],["2024-06-11",23181.42,23297.91,23181.42,23297.91,9400],["2024-06-12",23006.69,23181.42,22890.2,23181.42,6800],["2024-06-13",23181.42,24783.16,23181.42,24783.16,149300],["2024-06-14",26501.38,26501.38,25685.95,25918.93,78900],["2024-06-17",26210.15,26210.15,25802.44,25802.44,700],["2024-06-18",25802.44,25802.44,23996.85,25103.5,44200],["2024-06-19",25103.5,26850.85,25103.5,26850.85,111200],["2024-06-20",28423.46,28423.46,27375.05,27608.03,97200],["2024-06-21",27375.05,27375.05,26996.46,27316.8,34400],["2024-06-24",27025.58,27025.58,26501.38,26501.38,25800],["2024-06-25",26326.64,26792.6,25918.93,26792.6,15300],["2024-06-26",26792.6,26909.09,26210.15,26879.97,9100],["2024-06-27",27258.56,27258.56,26874.14,26909.09,51900],["2024-06-28",26909.09,26909.09,25860.68,25860.68,66400],["2024-07-01",27258.56,27258.56,25860.68,27223.61,700],["2024-07-02",27083.83,27083.83,25685.95,27083.83,4000],["2024-07-03",26909.09,26909.09,26559.62,26909.09,4600],["2024-07-04",28516.65,28516.65,26909.09,26909.09,5300],["2024-07-05",26559.62,27887.6,26559.62,27887.6,600],["2024-07-08",26699.41,27608.03,25965.53,26874.14,659300],["2024-07-09",26559.62,26699.41,26210.15,26280.05,7600],["2024-07-10",26419.83,26419.83,26210.15,26210.15,15800],["2024-07-11",26210.15,26559.62,26210.15,26419.83,4500],["2024-07-12",26419.83,26559.62,26419.83,26559.62,1500],["2024-07-15",26594.57,28306.97,26594.57,28306.97,6000],["2024-07-16",27957.5,28306.97,27747.82,28237.07,33000],["2024-07-17",28237.07,28237.07,26419.83,27992.44,7000],["2024-07-18",26699.41,26699.41,26559.62,26559.62,11600],["2024-07-19",25860.68,26559.62,25860.68,26210.15,7700],["2024-07-22",26559.62,26559.62,26000.47,26489.73,23800],["2024-07-23",25860.68,25860.68,25860.68,25860.68,44500],["2024-07-24",26070.37,26070.37,26070.37,26070.37,100],["2024-07-25",26000.47,26210.15,26000.47,26210.15,1000],["2024-07-26",26210.15,26210.15,26210.15,26210.15,400],["2024-07-29",25860.68,26419.83,25860.68,26349.94,278400],["2024-07-30",25860.68,25860.68,25860.68,25860.68,300],["2024-07-31",25860.68,26559.62,25161.75,26559.62,900],["2024-08-01",25511.22,25511.22,25511.22,25511.22,100],["2024-08-02",25511.22,25511.22,25161.75,25161.75,800],["2024-08-05",25161.75,25161.75,24812.28,24812.28,1200],["2024-08-06",24812.28,24812.28,24812.28,24812.28,100],["2024-08-07",24812.28,24812.28,24812.28,24812.28,1000],["2024-08-08",24812.28,24812.28,24812.28,24812.28,2200],["2024-08-09",24812.28,24812.28,24812.28,24812.28,1200],["2024-08-12",24812.28,24812.28,24672.49,24812.28,24300],["2024-08-13",24812.28,24812.28,23414.4,24672.49,13300],["2024-08-14",24462.81,24462.81,24113.34,24113.34,400],["2024-08-15",23763.87,24462.81,23763.87,24392.92,3400],["2024-08-16",23903.66,23973.55,23903.66,23973.55,200],["2024-08-19",23973.55,24113.34,23973.55,23973.55,261600],["2024-08-20",23134.83,23973.55,23134.83,23973.55,11100],["2024-08-21",23973.55,23973.55,23973.55,23973.55,100],["2024-08-22",24078.39,24113.34,24078.39,24113.34,300],["2024-08-23",24113.34,24113.34,24113.34,24113.34,5000],["2024-08-26",24113.34,24113.34,24113.34,24113.34,0],["2024-08-27",24113.34,24113.34,24113.34,24113.34,100],["2024-08-28",25021.96,25021.96,25021.96,25021.96,100],["2024-08-29",25021.96,25021.96,25021.96,25021.96,0],["2024-08-30",25021.96,25021.96,24812.28,24812.28,800],["2024-09-04",24812.28,24812.28,24812.28,24812.28,0],["2024-09-05",24812.28,24812.28,24812.28,24812.28,0],["2024-09-06",23973.55,23973.55,23973.55,23973.55,1000],["2024-09-09",23973.55,23973.55,23973.55,23973.55,0],["2024-09-10",23763.87,24462.81,23763.87,24462.81,400],["2024-09-11",24392.92,24392.92,24392.92,24392.92,1400],["2024-09-12",24392.92,24392.92,24392.92,24392.92,1800],["2024-09-13",24323.02,24323.02,24323.02,24323.02,600],["2024-09-16",23728.93,23728.93,23728.93,23728.93,125000],["2024-09-17",23728.93,23728.93,23728.93,23728.93,100],["2024-09-18",24183.23,24183.23,23763.87,23763.87,900],["2024-09-19",23728.93,23728.93,23728.93,23728.93,200],["2024-09-20",23728.93,23728.93,23728.93,23728.93,300],["2024-09-23",23728.93,23728.93,23728.93,23728.93,400],["2024-09-24",23728.93,23728.93,23728.93,23728.93,0],["2024-09-25",23763.87,23763.87,23763.87,23763.87,500],["2024-09-26",24323.02,24323.02,24323.02,24323.02,200],["2024-09-27",24462.81,24462.81,23414.4,23414.4,500],["2024-09-30",23414.4,23554.19,23064.94,23064.94,1900],["2024-10-01",23064.94,23064.94,23064.94,23064.94,4000],["2024-10-02",23064.94,23064.94,23064.94,23064.94,1900],["2024-10-03",23064.94,23064.94,23064.94,23064.94,400],["2024-10-04",23204.72,23204.72,22715.47,23099.88,150172],["2024-10-07",23064.94,23064.94,23064.94,23064.94,748200],["2024-10-08",23064.94,23064.94,23064.94,23064.94,2800],["2024-10-09",23064.94,23274.62,22715.47,22715.47,2300],["2024-10-10",22715.47,22715.47,22366.0,22366.0,1900],["2024-10-11",22575.68,22715.47,22575.68,22715.47,10400],["2024-10-14",23064.94,23064.94,23064.94,23064.94,400],["2024-10-15",23064.94,23064.94,23064.94,23064.94,3100],["2024-10-16",23064.94,23414.4,23064.94,23414.4,4300],["2024-10-17",23414.4,23414.4,23064.94,23064.94,200],["2024-10-18",23064.94,23414.4,23064.94,23414.4,5500],["2024-10-21",23064.94,23064.94,23064.94,23064.94,3200],["2024-10-22",23064.94,23064.94,23064.94,23064.94,600],["2024-10-23",23064.94,23064.94,23064.94,23064.94,900],["2024-10-24",23064.94,23064.94,23064.94,23064.94,3100],["2024-10-25",23064.94,23064.94,23064.94,23064.94,0],["2024-10-28",23064.94,23064.94,23064.94,23064.94,0],["2024-10-29",23064.94,23064.94,23064.94,23064.94,300],["2024-10-30",23484.3,23763.87,23484.3,23763.87,3900],["2024-10-31",23763.87,23763.87,23763.87,23763.87,1700],["2024-11-01",23763.87,23903.66,23763.87,23763.87,1800],["2024-11-04",23763.87,23763.87,23763.87,23763.87,1500],["2024-11-05",23763.87,23763.87,23763.87,23763.87,1100],["2024-11-06",22715.47,22785.36,22715.47,22785.36,500],["2024-11-07",23064.94,23763.87,23064.94,23763.87,200],["2024-11-08",23554.19,23554.19,23554.19,23554.19,100],["2024-11-11",23554.19,23554.19,23414.4,23554.19,1500],["2024-11-12",23484.3,23624.09,23484.3,23624.09,4400],["2024-11-13",23624.09,24043.45,23624.09,24043.45,6900],["2024-11-14",23763.87,23763.87,23763.87,23763.87,100],["2024-11-15",23763.87,23763.87,23763.87,23763.87,2700],["2024-11-18",23064.94,24043.45,23064.94,24043.45,6000],["2024-11-19",24043.45,24113.34,23763.87,24043.45,7800],["2024-11-20",23763.87,23763.87,23763.87,23763.87,800],["2024-11-21",24043.45,24462.81,24043.45,24462.81,3000],["2024-11-22",24462.81,24462.81,24462.81,24462.81,0],["2024-11-25",24462.81,24812.28,24462.81,24812.28,6100],["2024-11-26",24462.81,24462.81,24462.81,24462.81,100],["2024-11-27",24392.92,24882.17,24392.92,24462.81,6000],["2024-11-28",24602.6,25021.96,24602.6,25021.96,6800],["2024-11-29",25021.96,26489.73,25021.96,26210.15,11800],["2024-12-02",24917.12,25301.53,24917.12,25161.75,3000],["2024-12-03",25161.75,25161.75,24812.28,24812.28,300],["2024-12-04",24812.28,25021.96,24462.81,24462.81,6400],["2024-12-05",24462.81,24882.17,24462.81,24462.81,10100],["2024-12-06",24462.81,24462.81,24462.81,24462.81,8200],["2024-12-09",24462.81,24952.07,24462.81,24952.07,4300],["2024-12-10",24812.28,24812.28,24812.28,24812.28,800],["2024-12-11",24812.28,24812.28,24532.7,24602.6,400],["2024-12-12",24812.28,24812.28,24462.81,24462.81,3000],["2024-12-13",24462.81,24462.81,24462.81,24462.81,500],["2024-12-16",24462.81,24462.81,24462.81,24462.81,1400],["2024-12-17",24390.86,24462.81,23527.47,24462.81,600],["2024-12-18",23779.29,23851.24,23779.29,23815.26,7200],["2024-12-19",23887.21,24426.84,23887.21,24390.86,39100],["2024-12-20",24139.04,24282.94,24139.04,24175.01,27700],["2024-12-23",24175.01,24175.01,24175.01,24175.01,0],["2024-12-24",24210.99,24354.89,23779.29,23779.29,21000],["2024-12-25",24318.91,24318.91,24318.91,24318.91,100],["2024-12-26",23599.42,24282.94,23599.42,24282.94,1300],["2024-12-27",24103.06,24175.01,23815.26,23815.26,1100],["2024-12-30",24462.81,25470.1,24462.81,25470.1,400],["2024-12-31",25398.15,27196.89,24462.81,26621.29,16800],["2025-01-02",24822.56,25182.3,24822.56,25182.3,7800],["2025-01-03",25182.3,25182.3,25182.3,25182.3,100],["2025-01-06",24822.56,24822.56,24822.56,24822.56,746000],["2025-01-07",24894.51,24894.51,24894.51,24894.51,200],["2025-01-08",25326.2,25326.2,25326.2,25326.2,100],["2025-01-09",25865.82,25865.82,25470.1,25685.95,2500],["2025-01-10",24462.81,24462.81,24103.06,24103.06,1300],["2025-01-13",24103.06,24103.06,24103.06,24103.06,100],["2025-01-14",25074.38,25074.38,24606.71,24606.71,300],["2025-01-15",24606.71,24606.71,24606.71,24606.71,0],["2025-01-16",26261.55,26261.55,26261.55,26261.55,100],["2025-01-17",25182.3,25182.3,25182.3,25182.3,100],["2025-01-20",24103.06,24103.06,24103.06,24103.06,800],["2025-01-21",24103.06,25074.38,24103.06,25074.38,298700],["2025-01-22",25074.38,25074.38,25074.38,25074.38,500],["2025-01-23",26225.57,26225.57,26225.57,26225.57,100],["2025-01-24",24822.56,25901.8,24822.56,25901.8,1100],["2025-02-03",25865.82,25865.82,25865.82,25865.82,100],["2025-02-04",25721.93,25757.9,25685.95,25685.95,300],["2025-02-05",25685.95,27304.81,25685.95,26117.65,3200],["2025-02-06",24570.73,27017.02,24570.73,27017.02,200],["2025-02-07",25182.3,26081.67,25146.33,25146.33,1600],["2025-02-10",25146.33,25146.33,24175.01,25110.35,15000],["2025-02-11",24822.56,24822.56,24822.56,24822.56,800],["2025-02-12",24354.89,25865.82,24354.89,24534.76,1300],["2025-02-13",24534.76,24534.76,24534.76,24534.76,100],["2025-02-14",24498.78,24498.78,24498.78,24498.78,1900],["2025-02-17",24534.76,24534.76,24534.76,24534.76,3500],["2025-02-18",24750.61,24894.51,24606.71,24606.71,9100],["2025-02-19",24606.71,24642.68,24606.71,24606.71,3700],["2025-02-20",25182.3,25182.3,24606.71,24822.56,3600],["2025-02-21",24822.56,25110.35,24606.71,24822.56,9800],["2025-02-24",24678.66,24678.66,24606.71,24642.68,5700],["2025-02-25",25398.15,25398.15,25398.15,25398.15,100],["2025-02-26",24642.68,24822.56,24642.68,24822.56,2200],["2025-02-27",24822.56,24822.56,24822.56,24822.56,3100],["2025-02-28",25182.3,25398.15,25074.38,25362.18,4200],["2025-03-03",25901.8,25901.8,24966.46,25182.3,11200],["2025-03-04",25254.25,25254.25,25254.25,25254.25,8200],["2025-03-05",25290.23,25793.87,25290.23,25793.87,3800],["2025-03-06",26117.65,26117.65,25542.05,25614.0,7700],["2025-03-07",25649.98,25757.9,25649.98,25757.9,2100],["2025-03-10",25829.85,25829.85,25721.93,25721.93,600],["2025-03-11",25721.93,25721.93,25542.05,25542.05,3700],["2025-03-12",25578.03,26045.7,25542.05,25578.03,7800],["2025-03-13",25578.03,26621.29,25578.03,25649.98,11400],["2025-03-14",25685.95,25829.85,25649.98,25829.85,8800],["2025-03-17",25829.85,27304.81,25721.93,26621.29,18400],["2025-03-18",26621.29,26981.04,25829.85,26117.65,5200],["2025-03-19",24766.73,24766.73,24766.73,24766.73,900],["2025-03-20",24804.26,26155.17,24804.26,24916.84,2200],["2025-03-21",26417.85,26417.85,25667.34,26380.32,3700],["2025-03-24",24879.31,27393.51,24879.31,26342.8,7400],["2025-03-25",25292.09,26417.85,25292.09,25592.29,1900],["2025-03-26",26643.0,26643.0,25892.49,25892.49,800],["2025-03-27",25892.49,25892.49,25892.49,25892.49,300],["2025-03-28",25930.02,25930.02,25930.02,25930.02,100],["2025-03-31",25967.55,25967.55,25967.55,25967.55,700],["2025-04-01",26005.07,26718.05,25967.55,25967.55,11000],["2025-04-02",25892.49,26192.7,25892.49,25967.55,1300],["2025-04-03",25517.24,26042.6,24766.73,25517.24,40900],["2025-04-04",25517.24,25892.49,25517.24,25817.44,1100],["2025-04-08",25817.44,25817.44,25817.44,25817.44,0],["2025-04-09",25517.24,25667.34,25367.14,25367.14,1200],["2025-04-10",25817.44,27130.83,25817.44,27093.31,39700],["2025-04-11",27055.78,27055.78,27018.26,27018.26,300],["2025-04-14",27018.26,27393.51,27018.26,27393.51,10000],["2025-04-15",27393.51,27393.51,27393.51,27393.51,0],["2025-04-16",25704.87,25704.87,25704.87,25704.87,1500],["2025-04-17",25517.24,27393.51,25517.24,27393.51,7000],["2025-04-18",27393.51,27393.51,27018.26,27018.26,200],["2025-04-21",27018.26,27018.26,27018.26,27018.26,200],["2025-04-22",26267.75,26267.75,26267.75,26267.75,1000],["2025-04-23",27018.26,27355.98,26943.2,26943.2,600],["2025-04-24",26943.2,26943.2,26943.2,26943.2,0],["2025-04-25",26943.2,26943.2,26943.2,26943.2,0],["2025-04-28",27018.26,27243.41,27018.26,27243.41,10000],["2025-04-29",25892.49,25892.49,25892.49,25892.49,700],["2025-05-05",27393.51,27393.51,25967.55,25967.55,500],["2025-05-06",26042.6,26267.75,26042.6,26267.75,700],["2025-05-07",26267.75,26267.75,26005.07,26080.12,6300],["2025-05-08",26080.12,26192.7,26080.12,26192.7,3300],["2025-05-09",25892.49,26042.6,25892.49,26042.6,400],["2025-05-12",25892.49,25892.49,25892.49,25892.49,1000],["2025-05-13",25517.24,26943.2,25517.24,26943.2,16800],["2025-05-14",26868.15,26868.15,26080.12,26830.63,700],["2025-05-15",27018.26,27018.26,26643.0,26643.0,2400],["2025-05-16",25517.24,26868.15,25517.24,26305.27,2800],["2025-05-19",26793.1,26793.1,26567.95,26643.0,11000],["2025-05-20",26643.0,26643.0,26643.0,26643.0,6600],["2025-05-21",26643.0,26643.0,26643.0,26643.0,700],["2025-05-22",26643.0,26643.0,26643.0,26643.0,0],["2025-05-23",26643.0,26643.0,26643.0,26643.0,100],["2025-05-26",26267.75,26267.75,26267.75,26267.75,900],["2025-05-27",26267.75,26267.75,26267.75,26267.75,400],["2025-05-28",26267.75,26267.75,25592.29,25592.29,500],["2025-05-29",25892.49,25892.49,25892.49,25892.49,500],["2025-05-30",25892.49,25892.49,25892.49,25892.49,100],["2025-06-02",26868.15,27018.26,26868.15,27018.26,10100],["2025-06-03",27018.26,27018.26,27018.26,27018.26,300],["2025-06-04",26943.2,27018.26,26943.2,27018.26,3000],["2025-06-05",27018.26,27018.26,27018.26,27018.26,0],["2025-06-06",27018.26,27018.26,27018.26,27018.26,0],["2025-06-09",27018.26,27018.26,27018.26,27018.26,0],["2025-06-10",27018.26,27018.26,27018.26,27018.26,0],["2025-06-11",27018.26,27018.26,27018.26,27018.26,5900],["2025-06-12",27018.26,27018.26,27018.26,27018.26,10700],["2025-06-13",27168.36,27168.36,25892.49,25892.49,1500],["2025-06-16",26417.85,27018.26,26342.8,27018.26,1600],["2025-06-17",27018.26,27018.26,27018.26,27018.26,0],["2025-06-18",26530.43,26530.43,26492.9,26492.9,600],["2025-06-19",27018.26,28331.64,26680.53,28144.02,5500],["2025-06-20",27768.76,27768.76,27768.76,27768.76,100],["2025-06-23",27768.76,27768.76,27393.51,27768.76,4600],["2025-06-24",27768.76,27768.76,27768.76,27768.76,100],["2025-06-25",27618.66,27618.66,27468.56,27468.56,1300],["2025-06-26",27618.66,27618.66,26267.75,27393.51,28500],["2025-06-27",27393.51,27393.51,27393.51,27393.51,400],["2025-06-30",27393.51,27768.76,27393.51,27768.76,423385],["2025-07-01",27768.76,27843.81,27768.76,27768.76,985012],["2025-07-02",27768.76,27768.76,27768.76,27768.76,464900],["2025-07-03",27018.26,27768.76,27018.26,27768.76,1700],["2025-07-04",27768.76,27993.91,27768.76,27993.91,5300],["2025-07-07",27768.76,27918.86,27768.76,27918.86,800],["2025-07-08",27768.76,27918.86,27768.76,27918.86,5100],["2025-07-09",28068.97,28068.97,27918.86,27918.86,900],["2025-07-10",27918.86,27918.86,27918.86,27918.86,100],["2025-07-11",27768.76,27918.86,27618.66,27618.66,2200],["2025-07-14",27618.66,27618.66,27618.66,27618.66,0],["2025-07-15",28144.02,28444.22,28144.02,28444.22,20300],["2025-07-16",27918.86,28144.02,27918.86,28144.02,5100],["2025-07-17",27993.91,28144.02,27993.91,28144.02,13900],["2025-07-18",28144.02,28144.02,28144.02,28144.02,20600],["2025-07-21",27843.81,27843.81,27843.81,27843.81,100],["2025-07-22",28444.22,28444.22,28369.17,28369.17,300],["2025-07-23",28144.02,28219.07,28144.02,28219.07,23200],["2025-07-24",28219.07,28219.07,28068.97,28068.97,1300],["2025-07-25",28369.17,28444.22,28369.17,28444.22,5000],["2025-07-28",28181.54,28181.54,28181.54,28181.54,1000],["2025-07-29",28181.54,29269.78,28144.02,29269.78,53700],["2025-07-30",29194.73,29945.23,29194.73,29945.23,10000],["2025-07-31",28894.52,28894.52,28894.52,28894.52,700],["2025-08-01",29194.73,29194.73,27168.36,27168.36,5200],["2025-08-04",27205.88,29044.62,27018.26,28519.27,1828600],["2025-08-05",27468.56,27468.56,27393.51,27393.51,300],["2025-08-06",28519.27,29269.78,28519.27,29269.78,10000],["2025-08-07",29269.78,29344.83,29269.78,29344.83,8000],["2025-08-08",29569.98,31371.2,29269.78,29269.78,21800],["2025-08-11",29269.78,29307.3,29269.78,29307.3,12400],["2025-08-12",28969.57,28969.57,28969.57,28969.57,300],["2025-08-13",28519.27,30095.33,28519.27,29269.78,20400],["2025-08-14",29194.73,29194.73,29194.73,29194.73,400],["2025-08-15",29194.73,29645.03,28969.57,29645.03,6800],["2025-08-18",30020.28,30020.28,30020.28,30020.28,100],["2025-08-19",30020.28,30020.28,30020.28,30020.28,100],["2025-08-20",29945.23,29945.23,29344.83,29945.23,900],["2025-08-21",29945.23,31521.3,29344.83,29344.83,17300],["2025-08-22",29344.83,29419.88,29344.83,29419.88,2100],["2025-08-25",29720.08,29720.08,29569.98,29569.98,2200],["2025-08-26",29569.98,29569.98,29569.98,29569.98,1400],["2025-08-27",29569.98,30545.64,29569.98,29645.03,20700],["2025-08-28",30395.54,31671.4,29645.03,31521.3,71540],["2025-08-29",31521.3,33472.62,31521.3,33472.62,26600],["2025-09-03",35198.78,35273.83,33097.36,33097.36,371500],["2025-09-04",34898.58,34898.58,33472.62,33660.24,10300],["2025-09-05",33397.57,35273.83,33397.57,33997.97,59900],["2025-09-08",34185.6,35423.94,34185.6,35273.83,25100],["2025-09-09",35986.82,36024.34,34673.43,35123.73,32300],["2025-09-10",35123.73,36287.02,35123.73,36287.02,1062300],["2025-09-11",36024.34,36774.85,33772.82,33772.82,79910],["2025-09-12",34523.33,36136.92,34523.33,35273.83,115140],["2025-09-15",36774.85,36774.85,35649.09,36699.8,17300],["2025-09-16",36699.8,36924.95,35311.36,35423.94,122800],["2025-09-17",35423.94,36774.85,35423.94,35498.99,8500],["2025-09-18",35273.83,36549.7,35273.83,35273.83,128100],["2025-09-19",35273.83,35273.83,35273.83,35273.83,21900],["2025-09-22",35273.83,35273.83,35273.83,35273.83,116440],["2025-09-23",35273.83,35273.83,35273.83,35273.83,28300],["2025-09-24",35423.94,36249.49,34410.75,36024.34,39300],["2025-09-25",35649.09,36024.34,35649.09,36024.34,144400],["2025-09-26",36549.7,36549.7,36549.7,36549.7,100],["2025-09-29",35724.14,37525.35,35273.83,35649.09,15000],["2025-09-30",36399.59,36399.59,36249.49,36249.49,700],["2025-10-01",35348.88,36249.49,33810.34,36249.49,1200],["2025-10-02",34148.07,35874.24,34148.07,35874.24,500],["2025-10-03",35273.83,35273.83,35273.83,35273.83,34600],["2025-10-06",35048.68,36399.59,35048.68,36399.59,4000],["2025-10-07",36624.75,36624.75,36624.75,36624.75,1500],["2025-10-08",36774.85,38275.86,36774.85,38275.86,3344243],["2025-10-09",38275.86,38275.86,37675.46,37675.46,3500],["2025-10-10",37525.35,38275.86,37525.35,38275.86,6600],["2025-10-13",38125.76,39026.37,36774.85,39026.37,7300],["2025-10-14",39026.37,39026.37,39026.37,39026.37,0],["2025-10-15",39026.37,39026.37,39026.37,39026.37,1038402],["2025-10-16",38275.86,39026.37,38275.86,38951.32,31500],["2025-10-17",39776.88,39776.88,39776.88,39776.88,3800],["2025-10-20",39776.88,39776.88,37525.35,39401.62,400],["2025-10-21",39401.62,39401.62,39401.62,39401.62,300],["2025-10-22",39401.62,39401.62,39401.62,39401.62,0],["2025-10-23",39401.62,39401.62,39401.62,39401.62,0],["2025-10-24",39401.62,39401.62,39401.62,39401.62,0],["2025-10-27",39401.62,39401.62,39401.62,39401.62,0],["2025-10-28",39401.62,39401.62,39401.62,39401.62,0],["2025-10-29",39401.62,39401.62,39401.62,39401.62,0],["2025-10-30",36774.85,36774.85,36774.85,36774.85,400],["2025-10-31",36024.34,36024.34,36024.34,36024.34,250680],["2025-11-03",36024.34,36024.34,33847.87,33847.87,3000],["2025-11-04",31671.4,36024.34,31521.3,36024.34,10300],["2025-11-05",35273.83,35273.83,35273.83,35273.83,449716],["2025-11-06",34898.58,37525.35,34898.58,37525.35,201900],["2025-11-07",37525.35,37525.35,37525.35,37525.35,0],["2025-11-10",37525.35,37525.35,37525.35,37525.35,0],["2025-11-11",35123.73,35123.73,34973.63,34973.63,2200],["2025-11-12",33022.31,36624.75,32759.63,36624.75,4100],["2025-11-13",34898.58,36549.7,34298.17,34298.17,1400],["2025-11-14",36662.27,36662.27,36662.27,36662.27,100],["2025-11-17",36662.27,36662.27,36662.27,36662.27,0],["2025-11-18",36662.27,36662.27,36662.27,36662.27,0],["2025-11-19",36249.49,36249.49,34298.17,34298.17,1378317],["2025-11-20",34373.23,35273.83,34373.23,35236.31,500],["2025-11-21",36774.85,36774.85,36774.85,36774.85,2200],["2025-11-24",36774.85,37525.35,34448.28,34448.28,42600],["2025-11-25",34448.28,34448.28,34448.28,34448.28,0],["2025-11-26",34448.28,34448.28,34448.28,34448.28,200],["2025-11-27",33435.09,33435.09,33435.09,33435.09,100],["2025-11-28",33435.09,33435.09,33435.09,33435.09,0],["2025-12-01",33435.09,33435.09,33022.31,33022.31,1100],["2025-12-02",33772.82,33772.82,33772.82,33772.82,6000],["2025-12-03",35724.14,36136.92,35724.14,36136.92,35100],["2025-12-04",36774.85,37525.35,36774.85,37525.35,101600],["2025-12-05",37525.35,37525.35,35311.36,35311.36,104300],["2025-12-08",36024.34,37750.51,36024.34,37750.51,77300],["2025-12-09",35461.46,35461.46,35423.94,35423.94,1900],["2025-12-10",37150.1,37750.51,37150.1,37750.51,51400],["2025-12-11",36774.85,36774.85,36774.85,36774.85,1600],["2025-12-12",35273.83,35273.83,35273.83,35273.83,100],["2025-12-15",37525.35,37675.46,37525.35,37675.46,61100],["2025-12-16",37675.46,37675.46,37675.46,37675.46,60000],["2025-12-17",37675.46,37675.46,37675.46,37675.46,20000],["2025-12-18",37675.46,37675.46,37675.46,37675.46,0],["2025-12-19",37675.46,37675.46,37675.46,37675.46,0],["2025-12-22",37525.35,38275.86,37525.35,38275.86,4700],["2025-12-23",38275.86,38275.86,38275.86,38275.86,0],["2025-12-24",38275.86,38275.86,38275.86,38275.86,7300],["2025-12-25",39026.37,39026.37,39026.37,39026.37,5700],["2025-12-26",39776.88,40152.13,39776.88,40152.13,300],["2025-12-29",37375.25,41277.89,37375.25,41277.89,10000],["2025-12-30",38501.01,43529.41,38425.96,43529.41,14100],["2025-12-31",43529.41,43529.41,43529.41,43529.41,400],["2026-01-05",43529.41,43529.41,43529.41,43529.41,0],["2026-01-06",40527.38,40527.38,40527.38,40527.38,600],["2026-01-07",37900.61,37900.61,37900.61,37900.61,100],["2026-01-08",36774.85,36774.85,36024.34,36024.34,2600],["2026-01-09",34523.33,34523.33,34148.07,34148.07,500],["2026-01-12",34148.07,35799.19,34148.07,35799.19,1200],["2026-01-13",34260.65,35273.83,34260.65,35273.83,4100],["2026-01-14",35273.83,35273.83,35273.83,35273.83,1100],["2026-01-15",33660.24,35236.31,33660.24,35236.31,200],["2026-01-16",33922.92,35273.83,33922.92,35273.83,4300],["2026-01-19",35273.83,35273.83,35273.83,35273.83,0],["2026-01-20",35273.83,35273.83,35273.83,35273.83,0],["2026-01-21",36624.75,36624.75,36024.34,36024.34,300],["2026-01-22",36024.34,36024.34,36024.34,36024.34,0],["2026-01-23",36024.34,36024.34,36024.34,36024.34,0],["2026-01-26",34523.33,34523.33,34523.33,34523.33,1100],["2026-01-27",34523.33,34523.33,34523.33,34523.33,5200],["2026-01-28",34523.33,34523.33,34523.33,34523.33,0],["2026-01-29",34523.33,34523.33,34523.33,34523.33,0],["2026-01-30",35949.29,35949.29,35949.29,35949.29,200],["2026-02-02",35911.76,35911.76,35911.76,35911.76,100],["2026-02-03",35911.76,35911.76,35911.76,35911.76,100],["2026-02-04",35911.76,35911.76,35911.76,35911.76,100],["2026-02-05",35874.24,35874.24,35874.24,35874.24,100],["2026-02-06",35874.24,38200.81,35874.24,36024.34,1400],["2026-02-09",34898.58,35949.29,34898.58,35949.29,700],["2026-02-10",35949.29,35949.29,35949.29,35949.29,100],["2026-02-11",35949.29,37150.1,35949.29,37150.1,500],["2026-02-12",38651.12,38651.12,37450.3,37525.35,300],["2026-02-13",39026.37,39026.37,37525.35,37525.35,200],["2026-02-23",37525.35,37525.35,37525.35,37525.35,200],["2026-02-24",37525.35,37525.35,37525.35,37525.35,0],["2026-02-25",37525.35,37525.35,37450.3,37450.3,500],["2026-02-26",38651.12,38651.12,37450.3,37450.3,200],["2026-02-27",37450.3,37525.35,37450.3,37525.35,600],["2026-03-02",37900.61,39026.37,37525.35,37525.35,5500],["2026-03-03",37525.35,37525.35,37525.35,37525.35,0],["2026-03-04",37525.35,37525.35,36774.85,36774.85,7600],["2026-03-05",37525.35,37525.35,37525.35,37525.35,2500],["2026-03-06",37525.35,37525.35,37525.35,37525.35,6300],["2026-03-09",37525.35,37525.35,36774.85,37525.35,700],["2026-03-10",37525.35,37525.35,37525.35,37525.35,0],["2026-03-11",37525.35,37525.35,37525.35,37525.35,100],["2026-03-12",37525.35,37525.35,37525.35,37525.35,0],["2026-03-13",36774.85,40152.13,36774.85,40152.13,600],["2026-03-16",40227.18,40527.38,40077.08,40377.28,800],["2026-03-17",40527.38,42403.65,40527.38,42403.65,200],["2026-03-18",42403.65,42403.65,42403.65,42403.65,0],["2026-03-19",39476.67,42403.65,39476.67,42403.65,6000],["2026-03-20",42328.6,42478.7,39476.67,40527.38,600],["2026-03-23",39026.37,39026.37,39026.37,39026.37,500],["2026-03-24",39026.37,40527.38,39026.37,40527.38,1400],["2026-03-25",40527.38,42703.85,40452.33,42703.85,4800],["2026-03-26",39926.98,45405.68,39851.93,45405.68,13900],["2026-03-27",45330.63,45330.63,45330.63,45330.63,100],["2026-03-30",45330.63,45330.63,45330.63,45330.63,100],["2026-03-31",45330.63,45330.63,45330.63,45330.63,0],["2026-04-01",45330.63,45330.63,45330.63,45330.63,0],["2026-04-02",45330.63,45330.63,45330.63,45330.63,0],["2026-04-03",45330.63,45330.63,45330.63,45330.63,0],["2026-04-06",45405.68,45405.68,45405.68,45405.68,200],["2026-04-07",45405.68,45405.68,45405.68,45405.68,200],["2026-04-08",45405.68,45405.68,45405.68,45405.68,0],["2026-04-09",45405.68,45405.68,45405.68,45405.68,0],["2026-04-10",44279.92,44279.92,44279.92,44279.92,300],["2026-04-13",41653.14,41653.14,41653.14,41653.14,200],["2026-04-14",41653.14,41653.14,41653.14,41653.14,0],["2026-04-15",41653.14,41653.14,41653.14,41653.14,0],["2026-04-16",41653.14,41653.14,41653.14,41653.14,100],["2026-04-17",41653.14,41653.14,41653.14,41653.14,0],["2026-04-20",41653.14,41653.14,41653.14,41653.14,100],["2026-04-21",40527.38,40527.38,39776.88,39776.88,500],["2026-04-22",39776.88,39776.88,39776.88,39776.88,4500],["2026-04-23",39776.88,42553.75,39776.88,42553.75,53200],["2026-04-24",39776.88,39776.88,39776.88,39776.88,400],["2026-04-28",39776.88,39776.88,39776.88,39776.88,100],["2026-04-29",39776.88,39776.88,39776.88,39776.88,0],["2026-05-04",39776.88,39776.88,39776.88,39776.88,100],["2026-05-05",39776.88,39776.88,39776.88,39776.88,0],["2026-05-06",39776.88,39776.88,39776.88,39776.88,0],["2026-05-07",39776.88,39776.88,39776.88,39776.88,0],["2026-05-08",39776.88,39776.88,39776.88,39776.88,0],["2026-05-11",39776.88,39776.88,39776.88,39776.88,0],["2026-05-12",39776.88,39776.88,39776.88,39776.88,0],["2026-05-13",39776.88,39776.88,39776.88,39776.88,0],["2026-05-14",39776.88,39776.88,39776.88,39776.88,0],["2026-05-15",39776.88,39776.88,39776.88,39776.88,0],["2026-05-18",39776.88,39776.88,39776.88,39776.88,1],["2026-05-19",41953.35,41953.35,41953.35,41953.35,100],["2026-05-20",41953.35,41953.35,41953.35,41953.35,1],["2026-05-21",41953.35,41953.35,41953.35,41953.35,0],["2026-05-22",41953.35,41953.35,41953.35,41953.35,0],["2026-05-25",41202.84,41202.84,41202.84,41202.84,676],["2026-05-26",41202.84,41202.84,41202.84,41202.84,2638],["2026-05-27",41202.84,41202.84,41202.84,41202.84,2066],["2026-05-28",41202.84,41202.84,41202.84,41202.84,0],["2026-05-29",40527.38,40527.38,40527.38,40527.38,700],["2026-06-01",40977.69,40977.69,40977.69,40977.69,100],["2026-06-02",40977.69,40977.69,40977.69,40977.69,0],["2026-06-03",40527.38,40527.38,40527.38,40527.38,2000],["2026-06-04",40527.38,40527.38,40527.38,40527.38,0],["2026-06-05",40527.38,40527.38,40527.38,40527.38,0],["2026-06-08",40452.33,40452.33,40452.33,40452.33,100],["2026-06-09",40452.33,40452.33,40452.33,40452.33,0],["2026-06-10",40452.33,40452.33,40452.33,40452.33,0],["2026-06-11",37750.51,37750.51,37750.51,37750.51,400],["2026-06-12",37750.51,37750.51,37750.51,37750.51,0],["2026-06-15",40302.23,40302.23,40302.23,40302.23,100],["2026-06-16",40302.23,40302.23,40302.23,40302.23,0],["2026-06-17",39776.88,39776.88,39776.88,39776.88,200],["2026-06-18",39776.88,39776.88,39776.88,39776.88,0],["2026-06-19",39776.88,39776.88,39776.88,39776.88,0],["2026-06-22",41202.84,41202.84,41202.84,41202.84,100],["2026-06-23",41202.84,41202.84,41202.84,41202.84,100],["2026-06-24",41202.84,41202.84,41202.84,41202.84,0],["2026-06-25",41202.84,41202.84,41202.84,41202.84,0],["2026-06-26",41202.84,41202.84,41202.84,41202.84,0],["2026-06-29",41127.79,43529.41,38350.91,43379.31,3400],["2026-06-30",43904.67,45030.43,43529.41,43529.41,900],["2026-07-01",42778.9,42778.9,42778.9,42778.9,1500],["2026-07-02",39851.93,39851.93,39851.93,39851.93,100],["2026-07-03",39851.93,39851.93,39851.93,39851.93,0],["2026-07-06",39926.98,39926.98,39926.98,39926.98,900],["2026-07-07",39926.98,39926.98,39926.98,39926.98,0],["2026-07-08",37600.41,39776.88,37600.41,39776.88,11300],["2026-07-09",37000.0,39776.88,37000.0,39776.88,1300],["2026-07-10",39776.88,39776.88,39776.88,39776.88,0],["2026-07-13",39701.83,39701.83,39701.83,39701.83,100],["2026-07-14",39701.83,39701.83,39701.83,39701.83,0],["2026-07-15",36924.95,36924.95,36924.95,36924.95,1000],["2026-07-16",36924.95,36924.95,36924.95,36924.95,0],["2026-07-17",36924.95,36924.95,36924.95,36924.95,0],["2026-07-20",36924.95,38275.86,36924.95,38125.76,1400],["2026-07-21",38125.76,38200.81,37600.41,37600.41,700],["2026-07-22",40227.18,40227.18,38275.86,38275.86,1800],["2026-07-23",35650.0,40950.0,35650.0,40950.0,200],["2026-07-24",38100.0,38100.0,38100.0,38100.0,200],["2026-07-27",35450.0,40000.0,35450.0,40000.0,300],["2026-07-28",39950.0,40000.0,39950.0,40000.0,500],["2026-07-29",40000.0,40000.0,40000.0,40000.0,0],["2026-07-30",40000.0,40000.0,40000.0,40000.0,0],["2026-07-31",37200.0,37500.0,37200.0,37200.0,1200],["2026-08-03",37500.0,37500.0,37500.0,37500.0,100],["2026-08-04",39000.0,39000.0,39000.0,39000.0,100],["2026-08-05",36300.0,37500.0,36300.0,37500.0,3600],["2026-08-06",37500.0,37500.0,37500.0,37500.0,0],["2026-08-07",39950.0,39950.0,39950.0,39950.0,4950281],["2026-08-10",39950.0,39950.0,39950.0,39950.0,0],["2026-08-11",37200.0,37200.0,37200.0,37200.0,400],["2026-08-12",37200.0,37200.0,37200.0,37200.0,2549520],["2026-08-13",38950.0,39000.0,38950.0,39000.0,1000],["2026-08-14",39000.0,39000.0,39000.0,39000.0,0],["2026-08-17",36450.0,36450.0,36450.0,36450.0,100],["2026-08-18",34250.0,34250.0,34250.0,34250.0,100],["2026-08-19",32500.0,32500.0,32500.0,32500.0,600],["2026-08-20",30300.0,32400.0,30250.0,32400.0,2400],["2026-08-21",34450.0,34450.0,33000.0,33000.0,800],["2026-08-24",35200.0,35200.0,34950.0,34950.0,200],["2026-08-25",32550.0,33500.0,32550.0,32550.0,2700],["2026-08-26",30300.0,32800.0,30300.0,32500.0,5100],["2026-08-27",30500.0,31750.0,30250.0,31750.0,3600],["2026-08-28",31750.0,31750.0,29550.0,29600.0,3000],["2026-09-03",29600.0,29600.0,27550.0,27550.0,4600],["2026-09-04",27000.0,27000.0,26250.0,26450.0,2200],["2026-09-07",26450.0,26450.0,25000.0,26000.0,57900],["2026-09-08",25100.0,27000.0,25000.0,25300.0,1500],["2026-09-09",25500.0,25500.0,25000.0,25200.0,1300],["2026-09-10",25200.0,26600.0,25200.0,26600.0,500],["2026-09-11",25100.0,25100.0,24750.0,24800.0,4300],["2026-09-14",24800.0,24800.0,24800.0,24800.0,100],["2026-09-15",24000.0,24000.0,24000.0,24000.0,200],["2026-09-16",24000.0,25650.0,24000.0,25650.0,2700],["2026-09-17",25000.0,25000.0,25000.0,25000.0,100],["2026-09-18",25000.0,26600.0,25000.0,26600.0,2300],["2026-09-21",25300.0,27900.0,25300.0,27900.0,2400],["2026-09-22",27800.0,29500.0,27800.0,29500.0,2800],["2026-09-23",29500.0,31550.0,29050.0,31550.0,2200],["2026-09-24",29350.0,31550.0,29350.0,31550.0,6500],["2026-09-25",29850.0,33750.0,29600.0,33700.0,3400],["2026-09-28",33000.0,36000.0,33000.0,36000.0,2700],["2026-09-29",38000.0,38200.0,38000.0,38200.0,1100],["2026-09-30",40850.0,40850.0,40850.0,40850.0,3700],["2026-10-01",40850.0,40850.0,40850.0,40850.0,0],["2026-10-02",40850.0,40850.0,40850.0,40850.0,0],["2026-10-05",39900.0,39900.0,38050.0,38050.0,8000],["2026-10-06",35400.0,35400.0,35400.0,35400.0,100],["2026-10-07",37500.0,37500.0,37500.0,37500.0,200],["2026-10-08",39800.0,39800.0,34900.0,34900.0,200],["2026-10-09",32500.0,32600.0,32500.0,32600.0,700],["2026-10-12",30350.0,30350.0,30350.0,30350.0,200]]}