{"sym":"VET","index":false,"bars":[["2017-12-13",14331.13,14331.13,14331.13,14331.13,100],["2017-12-14",14331.13,14331.13,14331.13,14331.13,0],["2017-12-15",14331.13,14331.13,14331.13,14331.13,0],["2017-12-18",16451.56,16451.56,16451.56,16451.56,100],["2017-12-19",16451.56,16451.56,16451.56,16451.56,0],["2017-12-20",16451.56,16451.56,16451.56,16451.56,0],["2017-12-21",16451.56,16451.56,16451.56,16451.56,0],["2017-12-22",16451.56,16451.56,16451.56,16451.56,0],["2017-12-25",16451.56,16451.56,16451.56,16451.56,0],["2017-12-26",16451.56,16451.56,16451.56,16451.56,0],["2017-12-27",18864.45,18864.45,18864.45,18864.45,100],["2017-12-28",17621.45,17621.45,17621.45,17621.45,300],["2017-12-29",17621.45,17621.45,17621.45,17621.45,0],["2018-01-02",20253.69,20253.69,20253.69,20253.69,100],["2018-01-03",22666.59,22666.59,22666.59,22666.59,600],["2018-01-04",25591.31,25591.31,25591.31,25591.31,100],["2018-01-05",25591.31,25591.31,25591.31,25591.31,0],["2018-01-08",25591.31,29393.45,25591.31,29393.45,500],["2018-01-09",32903.11,32903.11,32903.11,32903.11,100],["2018-01-10",32903.11,32903.11,32903.11,32903.11,0],["2018-01-11",32903.11,32903.11,32903.11,32903.11,0],["2018-01-12",32903.11,32903.11,32903.11,32903.11,0],["2018-01-15",32903.11,32903.11,32903.11,32903.11,0],["2018-01-16",32903.11,32903.11,32903.11,32903.11,0],["2018-01-17",32903.11,32903.11,32903.11,32903.11,0],["2018-01-18",32903.11,32903.11,32903.11,32903.11,0],["2018-01-19",32903.11,32903.11,32903.11,32903.11,0],["2018-01-22",32903.11,32903.11,32903.11,32903.11,0],["2018-01-23",32903.11,32903.11,32903.11,32903.11,0],["2018-01-24",28004.21,37802.02,28004.21,37802.02,600],["2018-01-25",36193.43,36193.43,36193.43,36193.43,0],["2018-01-26",41604.16,41604.16,41604.16,41604.16,100],["2018-01-29",41604.16,41604.16,41604.16,41604.16,0],["2018-01-30",41604.16,41604.16,41604.16,41604.16,0],["2018-01-31",41677.28,41677.28,41677.28,41677.28,500],["2018-02-01",41677.28,41677.28,41677.28,41677.28,0],["2018-02-02",35462.25,35462.25,35462.25,35462.25,100],["2018-02-05",35462.25,35462.25,35462.25,35462.25,0],["2018-02-06",35462.25,35462.25,35462.25,35462.25,0],["2018-02-07",36559.02,36559.02,36559.02,36559.02,500],["2018-02-08",42042.87,42042.87,42042.87,42042.87,100],["2018-02-09",42042.87,42042.87,42042.87,42042.87,0],["2018-02-12",42042.87,42042.87,42042.87,42042.87,0],["2018-02-13",42408.46,48257.9,42408.46,48257.9,200],["2018-02-21",45333.18,45333.18,45333.18,45333.18,0],["2018-02-22",38533.2,38533.2,38533.2,38533.2,500],["2018-02-23",38752.56,38752.56,32756.88,32756.88,500],["2018-02-26",38752.56,38752.56,31294.52,31294.52,500],["2018-02-27",36120.31,36120.31,36120.31,36120.31,0],["2018-02-28",30709.57,30709.57,30709.57,30709.57,100],["2018-03-01",35316.01,35316.01,35316.01,35316.01,200],["2018-03-02",30051.51,30051.51,30051.51,30051.51,600],["2018-03-05",25591.31,25591.31,25591.31,25591.31,200],["2018-03-06",21789.17,29393.45,21789.17,29393.45,300],["2018-03-07",20838.64,27931.09,20838.64,27931.09,300],["2018-03-08",26614.96,26614.96,26614.96,26614.96,100],["2018-03-09",30563.34,30563.34,30563.34,30563.34,200],["2018-03-12",26103.14,26103.14,26103.14,26103.14,100],["2018-03-13",29978.39,29978.39,22301.0,22301.0,2000],["2018-03-14",30051.51,30051.51,30051.51,30051.51,200],["2018-03-15",34438.59,34438.59,34438.59,34438.59,100],["2018-03-16",34438.59,34438.59,34438.59,34438.59,0],["2018-03-19",34438.59,34438.59,34438.59,34438.59,0],["2018-03-20",31440.75,31440.75,31440.75,31440.75,500],["2018-03-21",31440.75,31440.75,31440.75,31440.75,0],["2018-03-22",31440.75,31440.75,31440.75,31440.75,0],["2018-03-23",31440.75,31440.75,31440.75,31440.75,0],["2018-03-26",29247.21,29247.21,29247.21,29247.21,200],["2018-03-27",29247.21,29247.21,29247.21,29247.21,0],["2018-03-28",29247.21,29247.21,29247.21,29247.21,0],["2018-03-29",29247.21,29247.21,29247.21,29247.21,0],["2018-03-30",29247.21,33561.18,29247.21,33561.18,700],["2018-04-02",32976.23,32976.23,32976.23,32976.23,0],["2018-04-03",30709.57,32903.11,30709.57,32903.11,300],["2018-04-04",31440.75,31440.75,31440.75,31440.75,0],["2018-04-05",31440.75,31440.75,31440.75,31440.75,0],["2018-04-06",31440.75,31440.75,31440.75,31440.75,100],["2018-04-09",31440.75,31440.75,31440.75,31440.75,0],["2018-04-10",31440.75,31440.75,31440.75,31440.75,0],["2018-04-11",31440.75,31440.75,31440.75,31440.75,200],["2018-04-12",31440.75,31440.75,31440.75,31440.75,0],["2018-04-13",31440.75,31440.75,31440.75,31440.75,0],["2018-04-16",31440.75,31440.75,31440.75,31440.75,0],["2018-04-17",31440.75,31440.75,31440.75,31440.75,0],["2018-04-18",31440.75,31440.75,31440.75,31440.75,0],["2018-04-19",31440.75,31440.75,31440.75,31440.75,0],["2018-04-20",31440.75,31440.75,31440.75,31440.75,0],["2018-04-23",36120.31,36120.31,36120.31,36120.31,100],["2018-04-24",36120.31,36120.31,36120.31,36120.31,0],["2018-04-26",41531.04,41531.04,41531.04,41531.04,100],["2018-04-27",41531.04,41531.04,41531.04,41531.04,0],["2018-05-02",41531.04,41531.04,41531.04,41531.04,0],["2018-05-03",41531.04,41531.04,41531.04,41531.04,0],["2018-05-04",41531.04,41531.04,41531.04,41531.04,0],["2018-05-07",41531.04,41531.04,41531.04,41531.04,0],["2018-05-08",41531.04,41531.04,41531.04,41531.04,0],["2018-05-09",41531.04,41531.04,41531.04,41531.04,0],["2018-05-10",41531.04,41531.04,41531.04,41531.04,0],["2018-05-11",35316.01,35316.01,35316.01,35316.01,2600],["2018-05-14",35316.01,35316.01,35316.01,35316.01,0],["2018-05-15",35316.01,35316.01,35316.01,35316.01,0],["2018-05-16",30051.51,30051.51,30051.51,30051.51,1500],["2018-05-17",30051.51,30051.51,30051.51,30051.51,0],["2018-05-18",30051.51,30051.51,30051.51,30051.51,0],["2018-05-21",30051.51,30051.51,30051.51,30051.51,0],["2018-05-22",25591.31,25591.31,25591.31,25591.31,300],["2018-05-23",25591.31,25591.31,25591.31,25591.31,0],["2018-05-24",25591.31,25591.31,25591.31,25591.31,0],["2018-05-25",25591.31,25591.31,25591.31,25591.31,0],["2018-05-28",25591.31,25591.31,25591.31,25591.31,0],["2018-05-29",25591.31,25591.31,25591.31,25591.31,0],["2018-05-30",25591.31,25591.31,25591.31,25591.31,0],["2018-05-31",25591.31,25591.31,25591.31,25591.31,0],["2018-06-01",25591.31,25591.31,25591.31,25591.31,0],["2018-06-04",25591.31,25591.31,25591.31,25591.31,0],["2018-06-05",25591.31,25591.31,25591.31,25591.31,0],["2018-06-06",25591.31,25591.31,25591.31,25591.31,0],["2018-06-07",25591.31,25591.31,25591.31,25591.31,0],["2018-06-08",25591.31,25591.31,25591.31,25591.31,0],["2018-06-11",25591.31,25591.31,25591.31,25591.31,0],["2018-06-12",25591.31,25591.31,25591.31,25591.31,100],["2018-06-13",25591.31,25591.31,25591.31,25591.31,0],["2018-06-14",25591.31,25591.31,25591.31,25591.31,0],["2018-06-15",29393.45,29393.45,29393.45,29393.45,300],["2018-06-18",33780.53,33780.53,33780.53,33780.53,300],["2018-06-19",38825.67,38825.67,38386.97,38825.67,1900],["2018-06-20",38679.44,38679.44,38679.44,38679.44,0],["2018-06-21",38752.56,43505.23,36485.9,43505.23,1600],["2018-06-22",39191.26,43432.11,39191.26,43432.11,300],["2018-06-25",40580.51,40580.51,40580.51,40580.51,0],["2018-06-26",40580.51,42627.81,35096.66,42627.81,1200],["2018-06-27",36047.19,36193.43,36047.19,36193.43,300],["2018-06-28",41531.04,41531.04,35974.07,35974.07,800],["2018-06-29",41311.69,41311.69,41311.69,41311.69,300],["2018-07-02",41311.69,41311.69,41311.69,41311.69,0],["2018-07-03",40214.92,40214.92,40214.92,40214.92,1000],["2018-07-04",46210.6,46210.6,46210.6,46210.6,300],["2018-07-05",39337.5,42408.46,39337.5,42408.46,500],["2018-07-06",42335.34,42335.34,42335.34,42335.34,7000],["2018-07-09",43797.7,43797.7,43797.7,43797.7,500],["2018-07-10",43797.7,43797.7,43797.7,43797.7,0],["2018-07-11",38094.49,38094.49,38094.49,38094.49,100],["2018-07-12",34438.59,34438.59,34438.59,34438.59,100],["2018-07-13",34438.59,34438.59,34438.59,34438.59,0],["2018-07-16",36559.02,38021.38,36559.02,38021.38,1000],["2018-07-17",37290.2,37290.2,37290.2,37290.2,0],["2018-07-18",37290.2,37290.2,37290.2,37290.2,0],["2018-07-19",36559.02,36559.02,36559.02,36559.02,200],["2018-07-20",39995.56,40214.92,39995.56,40214.92,1100],["2018-07-23",40141.8,40141.8,40141.8,40141.8,0],["2018-07-24",40141.8,40141.8,40141.8,40141.8,0],["2018-07-25",36559.02,40214.92,35827.84,40214.92,3600],["2018-07-26",36559.02,36559.02,36559.02,36559.02,0],["2018-07-27",37290.2,37290.2,37290.2,37290.2,3000],["2018-07-30",38386.97,38386.97,38386.97,38386.97,3000],["2018-07-31",37290.2,44090.17,37290.2,44090.17,5500],["2018-08-01",40214.92,40214.92,40214.92,40214.92,500],["2018-08-02",40946.1,40946.1,40946.1,40946.1,500],["2018-08-03",42115.99,42115.99,42115.99,42115.99,100],["2018-08-06",42115.99,42115.99,42115.99,42115.99,0],["2018-08-07",42408.46,42408.46,42408.46,42408.46,100],["2018-08-08",42408.46,42408.46,42408.46,42408.46,0],["2018-08-09",42408.46,42408.46,42408.46,42408.46,0],["2018-08-10",42408.46,42408.46,42408.46,42408.46,0],["2018-08-13",42408.46,42408.46,42408.46,42408.46,0],["2018-08-14",42408.46,42408.46,42408.46,42408.46,0],["2018-08-15",42408.46,42408.46,42408.46,42408.46,0],["2018-08-16",42408.46,42408.46,42408.46,42408.46,0],["2018-08-17",45333.18,45333.18,45333.18,45333.18,200],["2018-08-20",38533.2,38533.2,38533.2,38533.2,100],["2018-08-21",38533.2,38533.2,38533.2,38533.2,0],["2018-08-22",38533.2,38533.2,38533.2,38533.2,0],["2018-08-23",35096.66,35096.66,35096.66,35096.66,100],["2018-08-24",35096.66,35096.66,35096.66,35096.66,0],["2018-08-27",40361.15,40361.15,40361.15,40361.15,100],["2018-08-28",40361.15,40361.15,40361.15,40361.15,0],["2018-08-29",44894.47,44894.47,34731.06,34731.06,500],["2018-08-30",43139.64,43139.64,43139.64,43139.64,600],["2018-08-31",43870.82,43870.82,43870.82,43870.82,100],["2018-09-04",43139.64,47526.72,43139.64,47526.72,900],["2018-09-05",46064.36,46064.36,46064.36,46064.36,1000],["2018-09-06",46064.36,46064.36,46064.36,46064.36,0],["2018-09-07",39264.38,47526.72,39264.38,47526.72,500],["2018-09-10",42627.81,42627.81,42627.81,42627.81,0],["2018-09-11",42627.81,42627.81,42627.81,42627.81,0],["2018-09-12",43257.01,43257.01,43257.01,43257.01,200],["2018-09-13",43257.01,43257.01,43257.01,43257.01,0],["2018-09-14",49548.93,49548.93,49548.93,49548.93,100],["2018-09-17",49548.93,49548.93,49548.93,49548.93,0],["2018-09-18",49548.93,49548.93,49548.93,49548.93,100],["2018-09-19",49548.93,49548.93,49548.93,49548.93,0],["2018-09-20",49548.93,49548.93,49548.93,49548.93,0],["2018-09-21",50256.78,50256.78,50256.78,50256.78,100],["2018-09-24",50256.78,50256.78,50256.78,50256.78,0],["2018-09-25",50256.78,50256.78,50256.78,50256.78,0],["2018-09-26",50256.78,50256.78,50256.78,50256.78,0],["2018-09-27",50256.78,50256.78,50256.78,50256.78,0],["2018-09-28",50335.42,50335.42,50335.42,50335.42,100],["2018-10-01",50335.42,50335.42,50335.42,50335.42,0],["2018-10-02",45616.48,45616.48,45616.48,45616.48,100],["2018-10-03",49548.93,49548.93,49548.93,49548.93,100],["2018-10-04",49548.93,49548.93,49548.93,49548.93,10000],["2018-10-05",49548.93,49548.93,49548.93,49548.93,0],["2018-10-08",42942.41,43257.01,42863.76,43257.01,16500],["2018-10-09",43021.06,43021.06,43021.06,43021.06,0],["2018-10-10",43021.06,43021.06,43021.06,43021.06,0],["2018-10-11",44043.5,44043.5,44043.5,44043.5,100],["2018-10-12",44043.5,44043.5,44043.5,44043.5,0],["2018-10-15",44043.5,44043.5,44043.5,44043.5,0],["2018-10-16",44043.5,44043.5,44043.5,44043.5,0],["2018-10-17",44043.5,44043.5,44043.5,44043.5,0],["2018-10-18",44043.5,44043.5,44043.5,44043.5,0],["2018-10-19",44043.5,44043.5,44043.5,44043.5,0],["2018-10-22",44043.5,44043.5,44043.5,44043.5,0],["2018-10-23",44043.5,44043.5,44043.5,44043.5,0],["2018-10-24",44043.5,44043.5,44043.5,44043.5,0],["2018-10-25",50256.78,50256.78,50256.78,50256.78,500],["2018-10-26",50256.78,50256.78,50256.78,50256.78,0],["2018-10-29",50256.78,50256.78,50256.78,50256.78,0],["2018-10-30",50256.78,50256.78,50256.78,50256.78,0],["2018-10-31",50256.78,50256.78,50256.78,50256.78,0],["2018-11-01",50256.78,50256.78,50256.78,50256.78,0],["2018-11-02",50256.78,50256.78,50256.78,50256.78,0],["2018-11-05",50256.78,50256.78,50256.78,50256.78,0],["2018-11-06",50256.78,50256.78,50256.78,50256.78,0],["2018-11-07",50256.78,50256.78,50256.78,50256.78,0],["2018-11-08",50256.78,50256.78,50256.78,50256.78,0],["2018-11-09",50256.78,50256.78,50256.78,50256.78,0],["2018-11-12",50256.78,50256.78,50256.78,50256.78,0],["2018-11-13",50256.78,50256.78,50256.78,50256.78,0],["2018-11-14",50256.78,50256.78,50256.78,50256.78,0],["2018-11-15",50256.78,50256.78,50256.78,50256.78,0],["2018-11-16",50256.78,50256.78,50256.78,50256.78,0],["2018-11-19",50256.78,50256.78,50256.78,50256.78,0],["2018-11-20",50256.78,50256.78,50256.78,50256.78,0],["2018-11-21",50256.78,50256.78,50256.78,50256.78,0],["2018-11-22",50256.78,50256.78,50256.78,50256.78,0],["2018-11-23",50256.78,50256.78,50256.78,50256.78,0],["2018-11-26",50256.78,50256.78,50256.78,50256.78,0],["2018-11-27",50256.78,50256.78,50256.78,50256.78,700],["2018-11-28",50256.78,50256.78,50256.78,50256.78,0],["2018-11-29",50256.78,50256.78,50256.78,50256.78,300],["2018-11-30",57728.44,57728.44,57728.44,57728.44,100],["2018-12-03",57728.44,57728.44,57728.44,57728.44,0],["2018-12-04",66379.84,66379.84,66379.84,66379.84,100],["2018-12-05",66379.84,66379.84,66379.84,66379.84,0],["2018-12-06",76289.63,76289.63,76289.63,76289.63,100],["2018-12-07",87457.8,87457.8,87457.8,87457.8,100],["2018-12-10",87457.8,87457.8,87457.8,87457.8,0],["2018-12-11",87457.8,87457.8,87457.8,87457.8,0],["2018-12-12",87457.8,87457.8,87457.8,87457.8,0],["2018-12-13",74402.05,100434.9,74402.05,94378.92,4100],["2018-12-14",93828.38,93828.38,93828.38,93828.38,67494],["2018-12-17",88873.48,93513.78,79828.84,93513.78,16200],["2018-12-18",88008.34,101142.74,88008.34,93513.78,1000],["2018-12-19",92805.94,92805.94,80300.73,80300.73,2200],["2018-12-20",93592.43,93671.08,86435.36,93592.43,8200],["2018-12-21",93041.89,93041.89,93041.89,93041.89,0],["2018-12-24",79199.64,79199.64,79199.64,79199.64,100],["2018-12-25",78649.1,85334.27,78649.1,84941.03,16800],["2018-12-26",82581.56,82581.56,82581.56,82581.56,100],["2018-12-27",70784.19,70784.19,70784.19,70784.19,100],["2018-12-28",77076.12,81008.57,77076.12,81008.57,4700],["2019-01-02",80222.08,80222.08,80222.08,80222.08,100],["2019-01-03",80222.08,80222.08,80222.08,80222.08,0],["2019-01-04",80222.08,80222.08,80222.08,80222.08,0],["2019-01-07",80222.08,80222.08,80222.08,80222.08,0],["2019-01-08",73930.15,73930.15,73930.15,73930.15,400],["2019-01-09",70784.19,70784.19,70784.19,70784.19,100],["2019-01-10",70705.54,70705.54,70705.54,70705.54,3700],["2019-01-11",70705.54,70705.54,70705.54,70705.54,0],["2019-01-14",62132.79,62132.79,62132.79,62132.79,100],["2019-01-15",70784.19,70784.19,70784.19,70784.19,3700],["2019-01-16",69997.7,69997.7,69997.7,69997.7,100],["2019-01-17",69997.7,69997.7,69997.7,69997.7,0],["2019-01-18",69997.7,69997.7,69997.7,69997.7,0],["2019-01-21",69997.7,69997.7,69997.7,69997.7,0],["2019-01-22",69997.7,69997.7,69997.7,69997.7,0],["2019-01-23",69997.7,69997.7,69997.7,69997.7,0],["2019-01-24",79435.59,80222.08,79435.59,80222.08,12100],["2019-01-25",79750.19,79750.19,79750.19,79750.19,0],["2019-01-28",90446.47,90446.47,90446.47,90446.47,5000],["2019-01-29",90446.47,90446.47,90446.47,90446.47,0],["2019-01-30",90446.47,90446.47,90446.47,90446.47,0],["2019-01-31",77862.61,89659.97,77076.12,89659.97,12300],["2019-02-01",77941.26,77941.26,77941.26,77941.26,0],["2019-02-11",77941.26,77941.26,77941.26,77941.26,0],["2019-02-12",77941.26,77941.26,77941.26,77941.26,0],["2019-02-13",77941.26,77941.26,77941.26,77941.26,0],["2019-02-14",77941.26,77941.26,77941.26,77941.26,0],["2019-02-15",77941.26,77941.26,77941.26,77941.26,0],["2019-02-18",77941.26,77941.26,77941.26,77941.26,0],["2019-02-19",86514.01,87300.5,86514.01,87300.5,7000],["2019-02-20",86749.96,86749.96,86749.96,86749.96,0],["2019-02-21",75817.73,76210.98,74638.0,74638.0,10500],["2019-02-22",75896.38,75896.38,75896.38,75896.38,0],["2019-02-25",75896.38,75896.38,75896.38,75896.38,0],["2019-02-26",73930.15,73930.15,73930.15,73930.15,7000],["2019-02-27",62919.28,72357.17,62919.28,72357.17,10200],["2019-02-28",63155.23,63155.23,63155.23,63155.23,0],["2019-03-01",63155.23,63155.23,63155.23,63155.23,0],["2019-03-04",63155.23,63155.23,63155.23,63155.23,0],["2019-03-05",63155.23,63155.23,63155.23,63155.23,0],["2019-03-06",63155.23,63155.23,63155.23,63155.23,0],["2019-03-07",63155.23,63155.23,63155.23,63155.23,1000],["2019-03-08",63155.23,63155.23,63155.23,63155.23,0],["2019-03-11",62919.28,72278.52,62919.28,72278.52,1800],["2019-03-12",72199.87,72199.87,72199.87,72199.87,5000],["2019-03-13",74559.35,74559.35,74323.4,74323.4,12200],["2019-03-14",74559.35,74559.35,74559.35,74559.35,1800],["2019-03-15",74559.35,74559.35,74559.35,74559.35,0],["2019-03-18",74559.35,74559.35,74559.35,74559.35,0],["2019-03-19",74559.35,74559.35,74559.35,74559.35,0],["2019-03-20",74559.35,74559.35,74559.35,74559.35,0],["2019-03-21",74559.35,74559.35,74559.35,74559.35,0],["2019-03-22",63469.82,63469.82,63469.82,63469.82,100],["2019-03-25",63469.82,63469.82,63469.82,63469.82,0],["2019-03-26",63469.82,63469.82,63469.82,63469.82,0],["2019-03-27",72357.17,72357.17,70705.54,70705.54,19000],["2019-03-28",71492.03,71492.03,71492.03,71492.03,0],["2019-03-29",71492.03,71492.03,71492.03,71492.03,0],["2019-04-01",71492.03,71492.03,71492.03,71492.03,0],["2019-04-02",71492.03,71492.03,71492.03,71492.03,0],["2019-04-03",71492.03,71492.03,71492.03,71492.03,0],["2019-04-04",71492.03,71492.03,71492.03,71492.03,0],["2019-04-05",71492.03,71492.03,71492.03,71492.03,0],["2019-04-08",71492.03,71492.03,71492.03,71492.03,0],["2019-04-09",71492.03,71492.03,71492.03,71492.03,0],["2019-04-10",81008.57,81008.57,77862.61,79435.59,19000],["2019-04-11",79435.59,79435.59,79435.59,79435.59,0],["2019-04-12",79435.59,79435.59,79435.59,79435.59,0],["2019-04-16",79435.59,79435.59,79435.59,79435.59,0],["2019-04-17",79435.59,79435.59,79435.59,79435.59,0],["2019-04-18",79435.59,79435.59,79435.59,79435.59,0],["2019-04-19",79435.59,79435.59,79435.59,79435.59,0],["2019-04-22",79435.59,79435.59,79435.59,79435.59,0],["2019-04-23",79435.59,79435.59,79435.59,79435.59,0],["2019-04-24",79435.59,79435.59,79435.59,79435.59,0],["2019-04-25",79435.59,79435.59,79435.59,79435.59,0],["2019-04-26",79435.59,79435.59,79435.59,79435.59,0],["2019-05-02",79435.59,79435.59,79435.59,79435.59,0],["2019-05-03",79435.59,79435.59,79435.59,79435.59,0],["2019-05-06",79435.59,79435.59,79435.59,79435.59,0],["2019-05-07",83761.29,84075.89,83761.29,83761.29,19000],["2019-05-08",83839.94,83839.94,83839.94,83839.94,0],["2019-05-09",83839.94,83839.94,83839.94,83839.94,0],["2019-05-10",83839.94,83839.94,83839.94,83839.94,0],["2019-05-13",83839.94,83839.94,83839.94,83839.94,700],["2019-05-14",83839.94,83839.94,83839.94,83839.94,0],["2019-05-15",83839.94,83839.94,83839.94,83839.94,0],["2019-05-16",83839.94,83839.94,83839.94,83839.94,0],["2019-05-17",83839.94,83839.94,83839.94,83839.94,0],["2019-05-20",83839.94,83839.94,83839.94,83839.94,0],["2019-05-21",71334.73,71334.73,71334.73,71334.73,100],["2019-05-22",71334.73,71334.73,71334.73,71334.73,0],["2019-05-23",71334.73,71334.73,71334.73,71334.73,0],["2019-05-24",71334.73,71334.73,71334.73,71334.73,0],["2019-05-27",71334.73,71334.73,71334.73,71334.73,0],["2019-05-28",71334.73,71334.73,71334.73,71334.73,0],["2019-05-29",71334.73,71334.73,71334.73,71334.73,0],["2019-05-30",60795.75,60795.75,60638.46,60638.46,300],["2019-05-31",52694.9,52694.9,52694.9,52694.9,3300],["2019-06-03",52694.9,52694.9,52694.9,52694.9,0],["2019-06-04",52694.9,52694.9,52694.9,52694.9,0],["2019-06-05",52694.9,52694.9,52694.9,52694.9,0],["2019-06-06",52694.9,52694.9,52694.9,52694.9,0],["2019-06-07",60559.81,60559.81,60559.81,60559.81,200],["2019-06-10",60559.81,60559.81,60559.81,60559.81,0],["2019-06-11",60559.81,60559.81,60559.81,60559.81,0],["2019-06-12",62919.28,62919.28,62919.28,62919.28,100],["2019-06-13",53481.39,53481.39,53481.39,53481.39,1100],["2019-06-14",53481.39,53481.39,53481.39,53481.39,0],["2019-06-17",53481.39,53481.39,53481.39,53481.39,0],["2019-06-18",53481.39,53481.39,53481.39,53481.39,0],["2019-06-19",46402.97,46402.97,46402.97,46402.97,100],["2019-06-20",46402.97,46402.97,46402.97,46402.97,0],["2019-06-21",45616.48,45616.48,45616.48,45616.48,100],["2019-06-24",40897.53,40897.53,40897.53,40897.53,300],["2019-06-25",40897.53,40897.53,40897.53,40897.53,0],["2019-06-26",47032.16,47032.16,47032.16,47032.16,100],["2019-06-27",47032.16,47032.16,47032.16,47032.16,0],["2019-06-28",53481.39,53481.39,53481.39,53481.39,100],["2019-07-01",53481.39,53481.39,53481.39,53481.39,0],["2019-07-02",53481.39,53481.39,53481.39,53481.39,0],["2019-07-03",46402.97,46402.97,46009.72,46009.72,200],["2019-07-04",46245.67,46245.67,46245.67,46245.67,0],["2019-07-05",46245.67,46245.67,46245.67,46245.67,0],["2019-07-08",46245.67,46245.67,46245.67,46245.67,0],["2019-07-09",46245.67,46245.67,46245.67,46245.67,0],["2019-07-10",46245.67,46245.67,46245.67,46245.67,0],["2019-07-11",46245.67,46245.67,46245.67,46245.67,0],["2019-07-12",52301.65,52301.65,52301.65,52301.65,100],["2019-07-15",52301.65,52301.65,52301.65,52301.65,0],["2019-07-16",52301.65,52301.65,52301.65,52301.65,0],["2019-07-17",52301.65,52301.65,52301.65,52301.65,0],["2019-07-18",52301.65,52301.65,52301.65,52301.65,0],["2019-07-19",52301.65,52301.65,52301.65,52301.65,0],["2019-07-22",52301.65,52301.65,52301.65,52301.65,0],["2019-07-23",52301.65,52301.65,52301.65,52301.65,0],["2019-07-24",52301.65,52301.65,52301.65,52301.65,0],["2019-07-25",52301.65,52301.65,52301.65,52301.65,0],["2019-07-26",52301.65,52301.65,52301.65,52301.65,0],["2019-07-29",52301.65,52301.65,52301.65,52301.65,0],["2019-07-30",51829.76,51829.76,51829.76,51829.76,1000],["2019-07-31",51829.76,51829.76,51829.76,51829.76,0],["2019-08-01",51829.76,51829.76,51829.76,51829.76,0],["2019-08-02",51829.76,51829.76,51829.76,51829.76,0],["2019-08-05",53481.39,53481.39,53481.39,53481.39,100],["2019-08-06",53481.39,53481.39,53481.39,53481.39,0],["2019-08-07",53481.39,53481.39,53481.39,53481.39,0],["2019-08-08",53481.39,53481.39,53481.39,53481.39,0],["2019-08-09",53481.39,53481.39,53481.39,53481.39,0],["2019-08-12",53481.39,53481.39,53481.39,53481.39,0],["2019-08-13",53481.39,53481.39,53481.39,53481.39,0],["2019-08-14",53481.39,53481.39,53481.39,53481.39,0],["2019-08-15",45459.18,45459.18,45459.18,45459.18,100],["2019-08-16",39324.55,39324.55,39324.55,39324.55,200],["2019-08-19",45223.23,45223.23,45223.23,45223.23,100],["2019-08-20",51987.06,51987.06,43257.01,43257.01,4000],["2019-08-21",40897.53,40897.53,40897.53,40897.53,100],["2019-08-22",47032.16,47032.16,47032.16,47032.16,100],["2019-08-23",54031.93,54031.93,47189.46,54031.93,2100],["2019-08-26",47975.95,50492.72,47975.95,50492.72,900],["2019-08-27",50335.42,56627.35,50335.42,56627.35,1800],["2019-08-28",55290.32,55290.32,55290.32,55290.32,0],["2019-08-29",53481.39,53481.39,52616.25,52694.9,600],["2019-08-30",52458.95,52458.95,52458.95,52458.95,100],["2019-09-03",52458.95,52458.95,52458.95,52458.95,200],["2019-09-04",52458.95,52458.95,52458.95,52458.95,500],["2019-09-05",51672.46,51672.46,51279.21,51279.21,1000],["2019-09-06",51357.86,51357.86,51357.86,51357.86,1400],["2019-09-09",51357.86,51357.86,51357.86,51357.86,0],["2019-09-10",51357.86,51357.86,51357.86,51357.86,0],["2019-09-11",55128.02,55128.02,54457.77,54457.77,600],["2019-09-12",54876.67,54876.67,54876.67,54876.67,0],["2019-09-13",54876.67,54876.67,54876.67,54876.67,0],["2019-09-16",54876.67,54876.67,54876.67,54876.67,0],["2019-09-17",54876.67,54876.67,54876.67,54876.67,0],["2019-09-18",48425.52,48425.52,48425.52,48425.52,100],["2019-09-19",48425.52,48425.52,48425.52,48425.52,0],["2019-09-20",48425.52,48425.52,48425.52,48425.52,0],["2019-09-23",48425.52,48425.52,48425.52,48425.52,0],["2019-09-24",48425.52,48425.52,48425.52,48425.52,0],["2019-09-25",48425.52,48425.52,48425.52,48425.52,0],["2019-09-26",53619.95,53619.95,53619.95,53619.95,500],["2019-09-27",53619.95,53619.95,53619.95,53619.95,0],["2019-09-30",53619.95,53619.95,53619.95,53619.95,0],["2019-10-01",45576.96,45576.96,45576.96,45576.96,100],["2019-10-02",52363.24,52363.24,51022.74,51022.74,400],["2019-10-03",51692.99,51692.99,51692.99,51692.99,0],["2019-10-04",51692.99,51692.99,51692.99,51692.99,0],["2019-10-07",44404.02,44404.02,44404.02,44404.02,100],["2019-10-08",51022.74,51022.74,50687.61,50687.61,400],["2019-10-09",43985.12,43985.12,43985.12,43985.12,100],["2019-10-10",46917.46,47755.27,46917.46,47755.27,500],["2019-10-11",47587.71,47587.71,47587.71,47587.71,0],["2019-10-14",47587.71,47587.71,47587.71,47587.71,0],["2019-10-15",42728.4,42728.4,42728.4,42728.4,100],["2019-10-16",46079.65,49011.99,46079.65,49011.99,500],["2019-10-17",48425.52,48425.52,48425.52,48425.52,0],["2019-10-18",43985.12,43985.12,43985.12,43985.12,100],["2019-10-21",43985.12,43985.12,43985.12,43985.12,0],["2019-10-22",49849.8,49849.8,49849.8,49849.8,100],["2019-10-23",49849.8,49849.8,49849.8,49849.8,0],["2019-10-24",46079.65,46079.65,46079.65,46079.65,300],["2019-10-25",46079.65,46079.65,46079.65,46079.65,0],["2019-10-28",46079.65,46079.65,46079.65,46079.65,0],["2019-10-29",46917.46,46917.46,46917.46,46917.46,100],["2019-10-30",47755.27,47755.27,47755.27,47755.27,500],["2019-10-31",47755.27,47755.27,47755.27,47755.27,0],["2019-11-01",47755.27,47755.27,47755.27,47755.27,0],["2019-11-04",47755.27,47755.27,47755.27,47755.27,0],["2019-11-05",47755.27,47755.27,47755.27,47755.27,100],["2019-11-06",47755.27,47755.27,47755.27,47755.27,0],["2019-11-07",47755.27,47755.27,47755.27,47755.27,0],["2019-11-08",47755.27,47755.27,47755.27,47755.27,0],["2019-11-11",47755.27,47755.27,47755.27,47755.27,0],["2019-11-12",47755.27,47755.27,47755.27,47755.27,0],["2019-11-13",47755.27,47755.27,47755.27,47755.27,0],["2019-11-14",47755.27,48593.08,47755.27,48593.08,200],["2019-11-15",48174.18,48174.18,48174.18,48174.18,0],["2019-11-18",48174.18,48174.18,48174.18,48174.18,0],["2019-11-19",48174.18,48174.18,48174.18,48174.18,0],["2019-11-20",48174.18,48174.18,48174.18,48174.18,0],["2019-11-21",48174.18,48174.18,48174.18,48174.18,0],["2019-11-22",48174.18,48174.18,48174.18,48174.18,0],["2019-11-25",48174.18,48174.18,48174.18,48174.18,0],["2019-11-26",48174.18,48174.18,48174.18,48174.18,2000],["2019-11-27",48174.18,48174.18,48174.18,48174.18,0],["2019-11-28",48174.18,48174.18,48174.18,48174.18,0],["2019-11-29",48174.18,48174.18,48174.18,48174.18,0],["2019-12-02",48174.18,48174.18,48174.18,48174.18,0],["2019-12-03",48174.18,48174.18,48174.18,48174.18,0],["2019-12-04",49430.9,49430.9,49430.9,49430.9,1000],["2019-12-05",49430.9,49430.9,49430.9,49430.9,0],["2019-12-06",49430.9,49430.9,49430.9,49430.9,0],["2019-12-09",49430.9,49430.9,49430.9,49430.9,0],["2019-12-10",49430.9,49430.9,49430.9,49430.9,0],["2019-12-11",49430.9,49430.9,49430.9,49430.9,0],["2019-12-12",48174.18,48174.18,48174.18,48174.18,300],["2019-12-13",48174.18,48174.18,48174.18,48174.18,1000],["2019-12-16",49430.9,49430.9,49430.9,49430.9,2000],["2019-12-17",49430.9,49430.9,49430.9,49430.9,0],["2019-12-18",49430.9,49430.9,49430.9,49430.9,0],["2019-12-19",49430.9,49430.9,49430.9,49430.9,0],["2019-12-20",50268.71,50268.71,50268.71,50268.71,1000],["2019-12-23",50268.71,50268.71,50268.71,50268.71,0],["2019-12-24",50268.71,50268.71,50268.71,50268.71,0],["2019-12-25",50268.71,50268.71,50268.71,50268.71,500],["2019-12-26",48676.86,48676.86,48593.08,48593.08,3700],["2019-12-27",48676.86,48676.86,48676.86,48676.86,0],["2019-12-30",48174.18,48174.18,48174.18,48174.18,1000],["2019-12-31",55295.58,55295.58,55295.58,55295.58,19000],["2020-01-02",55295.58,55295.58,55295.58,55295.58,0],["2020-01-03",55295.58,55295.58,55295.58,55295.58,0],["2020-01-06",55295.58,55295.58,55295.58,55295.58,0],["2020-01-07",55295.58,55295.58,55295.58,55295.58,0],["2020-01-08",55295.58,55295.58,55295.58,55295.58,0],["2020-01-09",55295.58,55295.58,55295.58,55295.58,0],["2020-01-10",50184.93,50184.93,50184.93,50184.93,100],["2020-01-13",50184.93,50184.93,50184.93,50184.93,0],["2020-01-14",51106.52,51106.52,51106.52,51106.52,200],["2020-01-15",51106.52,51106.52,51106.52,51106.52,0],["2020-01-16",51106.52,51106.52,51106.52,51106.52,0],["2020-01-17",50268.71,50268.71,50268.71,50268.71,400],["2020-01-20",50268.71,50268.71,50268.71,50268.71,200],["2020-01-21",50268.71,50268.71,50268.71,50268.71,0],["2020-01-22",50268.71,50268.71,50268.71,50268.71,200],["2020-01-30",56971.2,56971.2,56971.2,56971.2,100],["2020-01-31",56971.2,56971.2,56971.2,56971.2,0],["2020-02-03",56971.2,56971.2,56971.2,56971.2,0],["2020-02-04",48425.52,48425.52,48425.52,48425.52,100],["2020-02-05",48425.52,48425.52,48425.52,48425.52,0],["2020-02-06",48425.52,48425.52,48425.52,48425.52,0],["2020-02-07",48425.52,48425.52,48425.52,48425.52,0],["2020-02-10",48425.52,48425.52,48425.52,48425.52,0],["2020-02-11",48425.52,48425.52,48425.52,48425.52,0],["2020-02-12",48425.52,48425.52,48425.52,48425.52,0],["2020-02-13",41304.12,41304.12,41304.12,41304.12,100],["2020-02-14",41304.12,41304.12,41304.12,41304.12,0],["2020-02-17",41304.12,41304.12,41304.12,41304.12,0],["2020-02-18",41304.12,41304.12,41304.12,41304.12,0],["2020-02-19",47420.15,47420.15,47420.15,47420.15,100],["2020-02-20",47420.15,47420.15,47420.15,47420.15,0],["2020-02-21",47420.15,47420.15,47420.15,47420.15,0],["2020-02-24",48257.96,48257.96,48257.96,48257.96,100],["2020-02-25",48257.96,48257.96,48257.96,48257.96,0],["2020-02-26",48257.96,48257.96,48257.96,48257.96,0],["2020-02-27",48257.96,48257.96,48257.96,48257.96,0],["2020-02-28",48257.96,48257.96,48257.96,48257.96,0],["2020-03-02",48257.96,48257.96,48257.96,48257.96,0],["2020-03-03",48257.96,48257.96,48257.96,48257.96,0],["2020-03-04",48257.96,48257.96,48257.96,48257.96,0],["2020-03-05",48257.96,48257.96,48257.96,48257.96,0],["2020-03-06",51944.33,51944.33,51944.33,51944.33,100],["2020-03-09",51944.33,51944.33,51944.33,51944.33,0],["2020-03-10",53619.95,53619.95,53619.95,53619.95,100],["2020-03-11",53619.95,53619.95,53619.95,53619.95,0],["2020-03-12",53619.95,53619.95,53619.95,53619.95,0],["2020-03-13",53619.95,53619.95,53619.95,53619.95,0],["2020-03-16",53619.95,53619.95,53619.95,53619.95,0],["2020-03-17",53619.95,53619.95,53619.95,53619.95,0],["2020-03-18",53619.95,53619.95,53619.95,53619.95,0],["2020-03-19",53619.95,53619.95,53619.95,53619.95,0],["2020-03-20",53619.95,53619.95,53619.95,53619.95,0],["2020-03-23",53619.95,53619.95,53619.95,53619.95,0],["2020-03-24",53619.95,53619.95,53619.95,53619.95,0],["2020-03-25",53619.95,53619.95,53619.95,53619.95,0],["2020-03-26",53619.95,53619.95,53619.95,53619.95,0],["2020-03-27",53619.95,53619.95,53619.95,53619.95,0],["2020-03-30",50268.71,50268.71,50268.71,50268.71,800],["2020-03-31",50268.71,50268.71,50268.71,50268.71,0],["2020-04-01",50268.71,50268.71,50268.71,50268.71,0],["2020-04-03",50268.71,50268.71,50268.71,50268.71,0],["2020-04-06",50268.71,50268.71,50268.71,50268.71,1000],["2020-04-07",50268.71,50268.71,50268.71,50268.71,0],["2020-04-08",50268.71,50268.71,50268.71,50268.71,0],["2020-04-09",51106.52,51106.52,51106.52,51106.52,100],["2020-04-10",51106.52,51106.52,51106.52,51106.52,0],["2020-04-13",51106.52,51106.52,51106.52,51106.52,0],["2020-04-14",51106.52,51106.52,51106.52,51106.52,0],["2020-04-15",51106.52,51106.52,51106.52,51106.52,0],["2020-04-16",51106.52,51106.52,51106.52,51106.52,0],["2020-04-17",51106.52,51106.52,51106.52,51106.52,0],["2020-04-20",51106.52,51106.52,51106.52,51106.52,0],["2020-04-21",51106.52,51106.52,51106.52,51106.52,0],["2020-04-22",51106.52,51106.52,51106.52,51106.52,0],["2020-04-23",43566.21,43566.21,43566.21,43566.21,100],["2020-04-24",43566.21,43566.21,43566.21,43566.21,0],["2020-04-27",43566.21,43566.21,43566.21,43566.21,0],["2020-04-28",50101.14,50101.14,50101.14,50101.14,100],["2020-04-29",48593.08,48593.08,48593.08,48593.08,100],["2020-05-04",48593.08,48593.08,48593.08,48593.08,0],["2020-05-05",47336.37,47336.37,47336.37,47336.37,400],["2020-05-06",47420.15,47755.27,47252.58,47252.58,1000],["2020-05-07",46582.34,46582.34,45241.84,45241.84,1200],["2020-05-08",43985.12,43985.12,43985.12,43985.12,300],["2020-05-11",46079.65,46079.65,46079.65,46079.65,300],["2020-05-12",46079.65,46079.65,46079.65,46079.65,0],["2020-05-13",46079.65,46079.65,46079.65,46079.65,0],["2020-05-14",48174.18,48174.18,46498.55,46498.55,400],["2020-05-15",47252.58,47252.58,47252.58,47252.58,0],["2020-05-18",48593.08,48593.08,47671.49,47671.49,200],["2020-05-19",48174.18,48174.18,48174.18,48174.18,0],["2020-05-20",48174.18,48174.18,48174.18,48174.18,0],["2020-05-21",48174.18,48174.18,48174.18,48174.18,0],["2020-05-22",48174.18,48174.18,48174.18,48174.18,0],["2020-05-25",46917.46,46917.46,46498.55,46498.55,700],["2020-05-26",45241.84,45241.84,45241.84,45241.84,100],["2020-05-27",45241.84,45241.84,45241.84,45241.84,0],["2020-05-28",45241.84,45241.84,45241.84,45241.84,0],["2020-05-29",45241.84,45241.84,45241.84,45241.84,0],["2020-06-01",46498.55,46498.55,46498.55,46498.55,100],["2020-06-02",47755.27,48509.3,47755.27,48509.3,200],["2020-06-03",48174.18,48174.18,48174.18,48174.18,0],["2020-06-04",48174.18,48174.18,48174.18,48174.18,0],["2020-06-05",48174.18,48174.18,48174.18,48174.18,2300],["2020-06-08",48174.18,48174.18,48174.18,48174.18,0],["2020-06-09",48174.18,48174.18,48174.18,48174.18,0],["2020-06-10",48174.18,48174.18,48174.18,48174.18,2500],["2020-06-11",49430.9,49430.9,49430.9,49430.9,100],["2020-06-12",49430.9,49430.9,49430.9,49430.9,0],["2020-06-15",49430.9,49430.9,49430.9,49430.9,0],["2020-06-16",49430.9,49430.9,49430.9,49430.9,0],["2020-06-17",46833.68,56803.64,46833.68,56803.64,300],["2020-06-18",50184.93,50184.93,50184.93,50184.93,0],["2020-06-19",50184.93,50184.93,50184.93,50184.93,0],["2020-06-22",56971.2,56971.2,56971.2,56971.2,100],["2020-06-23",56971.2,56971.2,56971.2,56971.2,0],["2020-06-24",48425.52,48425.52,48425.52,48425.52,700],["2020-06-25",48425.52,48425.52,48425.52,48425.52,0],["2020-06-26",55630.7,55630.7,55630.7,55630.7,100],["2020-06-29",47336.37,47336.37,47336.37,47336.37,100],["2020-06-30",47336.37,47336.37,47336.37,47336.37,0],["2020-07-01",54290.2,54290.2,54290.2,54290.2,100],["2020-07-02",54290.2,54290.2,46163.43,46163.43,700],["2020-07-03",47336.37,47336.37,47336.37,47336.37,0],["2020-07-06",47336.37,47336.37,47336.37,47336.37,0],["2020-07-07",47336.37,47336.37,47336.37,47336.37,0],["2020-07-08",47336.37,47336.37,47336.37,47336.37,0],["2020-07-09",47336.37,47336.37,47336.37,47336.37,0],["2020-07-10",47336.37,47336.37,47336.37,47336.37,0],["2020-07-13",41890.59,41890.59,41890.59,41890.59,100],["2020-07-14",41890.59,41890.59,41890.59,41890.59,0],["2020-07-15",43566.21,43566.21,41890.59,41890.59,1400],["2020-07-16",41974.37,41974.37,41890.59,41890.59,400],["2020-07-17",41136.56,41136.56,40214.97,40214.97,400],["2020-07-20",40633.87,40633.87,40633.87,40633.87,0],["2020-07-21",40633.87,40633.87,40633.87,40633.87,0],["2020-07-22",40633.87,40633.87,40633.87,40633.87,0],["2020-07-23",40633.87,40633.87,40633.87,40633.87,0],["2020-07-24",40633.87,40633.87,40633.87,40633.87,0],["2020-07-27",40633.87,40633.87,40633.87,40633.87,0],["2020-07-28",40633.87,40633.87,40633.87,40633.87,0],["2020-07-29",40633.87,40633.87,40633.87,40633.87,3200],["2020-07-30",40633.87,40633.87,40633.87,40633.87,0],["2020-07-31",40633.87,40633.87,40633.87,40633.87,0],["2020-08-03",40633.87,40633.87,40633.87,40633.87,0],["2020-08-04",40633.87,40633.87,40633.87,40633.87,0],["2020-08-05",40633.87,40633.87,40633.87,40633.87,0],["2020-08-06",40633.87,40633.87,40633.87,40633.87,0],["2020-08-07",40633.87,40633.87,40633.87,40633.87,0],["2020-08-10",40633.87,40633.87,40633.87,40633.87,0],["2020-08-11",40214.97,41052.78,40214.97,41052.78,700],["2020-08-12",40382.53,40382.53,40382.53,40382.53,0],["2020-08-13",42728.4,42728.4,42728.4,42728.4,100],["2020-08-14",42728.4,42728.4,42728.4,42728.4,0],["2020-08-17",42728.4,42728.4,42728.4,42728.4,0],["2020-08-18",42728.4,42728.4,42728.4,42728.4,0],["2020-08-19",44822.93,44822.93,44822.93,44822.93,100],["2020-08-20",44822.93,44822.93,44822.93,44822.93,0],["2020-08-21",38539.34,38539.34,38539.34,38539.34,100],["2020-08-24",38539.34,38539.34,38539.34,38539.34,0],["2020-08-25",38539.34,38539.34,38539.34,38539.34,0],["2020-08-26",41890.59,41890.59,41890.59,41890.59,100],["2020-08-27",41890.59,41890.59,41890.59,41890.59,100],["2020-08-28",41890.59,41890.59,41890.59,41890.59,0],["2020-08-31",41890.59,41890.59,41890.59,41890.59,0],["2020-09-01",41890.59,41890.59,41890.59,41890.59,0],["2020-09-03",42728.4,43566.21,42728.4,43147.31,300],["2020-09-04",43147.31,43147.31,43147.31,43147.31,0],["2020-09-07",43147.31,43147.31,43147.31,43147.31,0],["2020-09-08",44320.24,44320.24,43566.21,43566.21,200],["2020-09-09",43733.78,43733.78,43733.78,43733.78,100],["2020-09-10",43733.78,43733.78,43733.78,43733.78,0],["2020-09-11",43733.78,43733.78,43733.78,43733.78,0],["2020-09-14",43733.78,43733.78,43733.78,43733.78,0],["2020-09-15",43733.78,43733.78,43733.78,43733.78,0],["2020-09-16",43733.78,43733.78,43733.78,43733.78,0],["2020-09-17",43733.78,43733.78,43733.78,43733.78,0],["2020-09-18",43733.78,44404.02,43733.78,43985.12,800],["2020-09-21",44152.68,44404.02,44068.9,44068.9,1300],["2020-09-22",44152.68,44152.68,44152.68,44152.68,0],["2020-09-23",45576.96,46498.55,45576.96,46498.55,800],["2020-09-24",46498.55,46498.55,46498.55,46498.55,1200],["2020-09-25",46582.34,46917.46,46582.34,46917.46,200],["2020-09-28",46917.46,48593.08,46917.46,47755.27,1000],["2020-09-29",47420.15,47420.15,47420.15,47420.15,0],["2020-09-30",47420.15,47420.15,47420.15,47420.15,0],["2020-10-01",46917.46,47420.15,46917.46,46917.46,1100],["2020-10-02",47168.8,47168.8,47168.8,47168.8,0],["2020-10-05",47168.8,47168.8,47168.8,47168.8,200],["2020-10-06",45241.84,45325.62,45241.84,45325.62,300],["2020-10-07",47892.73,47892.73,47892.73,47892.73,100],["2020-10-08",47892.73,47892.73,47892.73,47892.73,0],["2020-10-09",47892.73,47892.73,47892.73,47892.73,0],["2020-10-12",47892.73,47892.73,47892.73,47892.73,0],["2020-10-13",47892.73,47892.73,47892.73,47892.73,0],["2020-10-14",47892.73,47892.73,47892.73,47892.73,0],["2020-10-15",47892.73,47892.73,47892.73,47892.73,0],["2020-10-16",47892.73,47892.73,47892.73,47892.73,0],["2020-10-19",44181.48,44181.48,40735.33,40735.33,1100],["2020-10-20",41707.32,41707.32,41707.32,41707.32,0],["2020-10-21",41707.32,41707.32,41707.32,41707.32,0],["2020-10-22",41707.32,41707.32,41707.32,41707.32,0],["2020-10-23",46390.55,46390.55,46390.55,46390.55,100],["2020-10-26",46390.55,46390.55,46390.55,46390.55,0],["2020-10-27",46390.55,46390.55,46390.55,46390.55,0],["2020-10-28",46390.55,46390.55,46390.55,46390.55,0],["2020-10-29",46390.55,46390.55,46390.55,46390.55,0],["2020-10-30",46390.55,46390.55,46390.55,46390.55,0],["2020-11-02",46390.55,46390.55,46390.55,46390.55,0],["2020-11-03",46302.19,46302.19,46302.19,46302.19,100],["2020-11-04",46302.19,46302.19,46302.19,46302.19,0],["2020-11-05",46302.19,46302.19,46302.19,46302.19,0],["2020-11-06",45948.74,45948.74,45948.74,45948.74,100],["2020-11-09",45948.74,45948.74,45948.74,45948.74,0],["2020-11-10",45948.74,45948.74,45948.74,45948.74,0],["2020-11-11",45948.74,45948.74,45948.74,45948.74,0],["2020-11-12",45948.74,45948.74,45948.74,45948.74,0],["2020-11-13",45948.74,45948.74,45948.74,45948.74,0],["2020-11-16",45948.74,45948.74,45948.74,45948.74,0],["2020-11-17",45948.74,45948.74,45948.74,45948.74,0],["2020-11-18",45948.74,45948.74,45948.74,45948.74,600],["2020-11-19",45860.38,45860.38,45506.93,45506.93,1200],["2020-11-20",45506.93,45506.93,45506.93,45506.93,0],["2020-11-23",45506.93,45506.93,45506.93,45506.93,0],["2020-11-24",45506.93,45506.93,45506.93,45506.93,0],["2020-11-25",45506.93,45506.93,45506.93,45506.93,0],["2020-11-26",45506.93,45506.93,45506.93,45506.93,0],["2020-11-27",45506.93,45506.93,45506.93,45506.93,700],["2020-11-30",45506.93,45506.93,45506.93,45506.93,0],["2020-12-01",45506.93,45506.93,45506.93,45506.93,0],["2020-12-02",42414.22,42414.22,42414.22,42414.22,200],["2020-12-03",43297.85,43297.85,43297.85,43297.85,300],["2020-12-04",43297.85,43297.85,43297.85,43297.85,0],["2020-12-07",44181.48,44358.21,44181.48,44358.21,200],["2020-12-08",44269.84,44269.84,44269.84,44269.84,0],["2020-12-09",44269.84,44269.84,44269.84,44269.84,0],["2020-12-10",44269.84,44269.84,44269.84,44269.84,0],["2020-12-11",44269.84,44269.84,44269.84,44269.84,0],["2020-12-14",44269.84,44358.21,44269.84,44358.21,0],["2020-12-15",45772.01,45772.01,45772.01,45772.01,100],["2020-12-16",45772.01,45772.01,45772.01,45772.01,0],["2020-12-17",44181.48,44181.48,44181.48,44181.48,1000],["2020-12-18",44181.48,44181.48,44181.48,44181.48,1100],["2020-12-21",38879.7,38879.7,38879.7,38879.7,100],["2020-12-22",44181.48,44181.48,44181.48,44181.48,500],["2020-12-23",50808.7,50808.7,45948.74,50455.25,1800],["2020-12-24",49218.17,49218.17,48599.63,48599.63,1300],["2020-12-25",52929.41,53017.78,52487.6,53017.78,5300],["2020-12-28",52664.33,52929.41,52664.33,52929.41,800],["2020-12-29",53017.78,58584.64,53017.78,58496.28,1500],["2020-12-30",53901.41,53901.41,53901.41,53901.41,500],["2020-12-31",58319.55,58319.55,58319.55,58319.55,200],["2021-01-04",60086.81,60793.72,53901.41,53901.41,800],["2021-01-05",60086.81,60086.81,60086.81,60086.81,100],["2021-01-06",59645.0,61765.71,59645.0,61765.71,600],["2021-01-07",60086.81,68923.11,60086.81,68923.11,1500],["2021-01-08",60086.81,60086.81,57259.2,57259.2,700],["2021-01-11",57966.1,57966.1,57966.1,57966.1,2000],["2021-01-12",57966.1,57966.1,57966.1,57966.1,0],["2021-01-13",60086.81,60086.81,57966.1,57966.1,1500],["2021-01-14",60970.44,60970.44,59379.91,59379.91,7600],["2021-01-15",68039.48,68481.3,67155.85,68481.3,4500],["2021-01-18",77759.41,78377.95,77759.41,78377.95,28900],["2021-01-19",90130.22,90130.22,87921.15,90130.22,104800],["2021-01-20",90130.22,90218.58,90130.22,90130.22,24800],["2021-01-21",91013.85,91013.85,91013.85,91013.85,100],["2021-01-22",79526.67,90130.22,79526.67,90130.22,600],["2021-01-25",88362.96,97199.26,88362.96,88362.96,19600],["2021-01-26",92781.11,92781.11,79526.67,79526.67,5900],["2021-01-27",85270.26,85270.26,85270.26,85270.26,0],["2021-01-28",72722.72,73341.26,72545.99,73341.26,6400],["2021-01-29",62030.8,83768.09,62030.8,83591.36,4400],["2021-02-01",92781.11,92781.11,90130.22,90130.22,200],["2021-02-02",79526.67,79526.67,79526.67,79526.67,1600],["2021-02-03",88274.6,88274.6,76875.78,79526.67,1400],["2021-02-04",79526.67,83414.64,78731.4,78908.12,1000],["2021-02-05",81205.56,81735.74,81205.56,81735.74,500],["2021-02-08",72457.63,72457.63,72457.63,72457.63,700],["2021-02-09",76875.78,76875.78,76875.78,76875.78,400],["2021-02-17",76787.41,76787.41,76787.41,76787.41,200],["2021-02-18",76610.69,76787.41,73429.62,76787.41,2600],["2021-02-19",75108.52,76875.78,75108.52,75992.15,2000],["2021-02-22",79526.67,83061.18,79526.67,83061.18,1000],["2021-02-23",79526.67,79526.67,79526.67,79526.67,1000],["2021-02-24",78908.12,79526.67,78908.12,79526.67,3300],["2021-02-25",91190.58,91190.58,78554.67,79526.67,3100],["2021-02-26",83944.81,83944.81,76080.51,79526.67,400],["2021-03-01",76522.32,78466.31,75992.15,78466.31,2900],["2021-03-02",75638.7,78201.22,73783.07,74224.89,3300],["2021-03-03",74224.89,74224.89,71574.0,74136.53,7200],["2021-03-04",72015.81,72015.81,71574.0,71574.0,800],["2021-03-05",73959.8,74048.16,73959.8,74048.16,300],["2021-03-08",73959.8,73959.8,73783.07,73783.07,1700],["2021-03-09",73783.07,73871.44,73783.07,73871.44,400],["2021-03-10",73871.44,73871.44,73871.44,73871.44,3300],["2021-03-11",73871.44,73871.44,73783.07,73871.44,1800],["2021-03-12",73783.07,73871.44,73783.07,73871.44,700],["2021-03-15",72457.63,74224.89,72457.63,72722.72,500],["2021-03-16",74224.89,74224.89,74224.89,74224.89,500],["2021-03-17",74224.89,74666.7,74224.89,74666.7,600],["2021-03-18",74313.25,74313.25,74224.89,74224.89,400],["2021-03-19",74313.25,74313.25,74313.25,74313.25,1200],["2021-03-22",75992.15,76875.78,75992.15,76875.78,200],["2021-03-23",74755.07,74843.43,74666.7,74755.07,2000],["2021-03-24",74755.07,75992.15,74755.07,75992.15,400],["2021-03-25",76345.6,80410.3,76345.6,79084.85,6600],["2021-03-26",78289.58,78289.58,75108.52,75108.52,5200],["2021-03-29",77847.77,79261.58,77847.77,79261.58,200],["2021-03-30",78201.22,78643.04,77936.13,77936.13,1500],["2021-03-31",76875.78,79084.85,76433.96,79084.85,1800],["2021-04-01",78377.95,78377.95,76875.78,78201.22,1200],["2021-04-02",78643.04,80410.3,77847.77,78201.22,1000],["2021-04-05",80410.3,80410.3,80410.3,80410.3,1700],["2021-04-06",78643.04,78643.04,78643.04,78643.04,500],["2021-04-07",79438.3,79438.3,78643.04,78908.12,1200],["2021-04-08",79526.67,79526.67,78819.76,78819.76,1200],["2021-04-09",78643.04,78643.04,77759.41,78643.04,400],["2021-04-12",76875.78,76875.78,76875.78,76875.78,700],["2021-04-13",77671.04,77671.04,73341.26,76875.78,2200],["2021-04-14",77671.04,77671.04,76875.78,77317.59,500],["2021-04-15",77229.23,77317.59,77229.23,77317.59,600],["2021-04-16",78643.04,79526.67,77494.32,79438.3,4300],["2021-04-19",79438.3,79438.3,78643.04,78643.04,1300],["2021-04-20",79526.67,79526.67,77494.32,77494.32,1800],["2021-04-22",79084.85,79084.85,75992.15,75992.15,3100],["2021-04-23",66272.22,83061.18,66272.22,83061.18,800],["2021-04-26",75992.15,76875.78,74224.89,76875.78,400],["2021-04-27",77317.59,77317.59,74224.89,74224.89,600],["2021-04-28",76875.78,76875.78,73341.26,75992.15,1000],["2021-04-29",76875.78,76875.78,73341.26,74755.07,1600],["2021-05-04",77759.41,77759.41,74224.89,75108.52,700],["2021-05-05",75108.52,75108.52,75108.52,75108.52,100],["2021-05-06",74931.79,74931.79,74931.79,74931.79,100],["2021-05-07",74931.79,74931.79,74931.79,74931.79,0],["2021-05-10",73341.26,75020.15,72457.63,75020.15,1600],["2021-05-11",74224.89,75550.33,74224.89,75550.33,200],["2021-05-12",73341.26,74136.53,73341.26,74136.53,1100],["2021-05-13",73429.62,73429.62,73429.62,73429.62,0],["2021-05-14",72280.9,73252.9,72192.54,73252.9,2100],["2021-05-17",71574.0,83326.27,71574.0,78643.04,700],["2021-05-18",78466.31,78466.31,72015.81,73252.9,7100],["2021-05-19",75020.15,75020.15,75020.15,75020.15,100],["2021-05-20",75020.15,75020.15,75020.15,75020.15,0],["2021-05-21",75020.15,75020.15,71132.18,74931.79,5800],["2021-05-24",79438.3,79438.3,60793.72,71574.0,3200],["2021-05-25",78201.22,78201.22,70690.37,71485.64,400],["2021-05-26",71043.82,73252.9,71043.82,73252.9,1200],["2021-05-27",71308.91,71308.91,71308.91,71308.91,0],["2021-05-28",70071.83,70602.01,68039.48,68039.48,1500],["2021-05-31",65476.95,69188.2,65476.95,69188.2,2100],["2021-06-01",68039.48,69806.74,68039.48,69806.74,700],["2021-06-02",69806.74,70690.37,69718.38,69806.74,1600],["2021-06-03",70690.37,70690.37,70690.37,70690.37,100],["2021-06-04",71574.0,71574.0,71574.0,71574.0,100],["2021-06-07",71574.0,71574.0,71574.0,71574.0,0],["2021-06-08",67332.58,70513.64,67332.58,70513.64,2200],["2021-06-09",66272.22,68834.75,66272.22,68834.75,2400],["2021-06-10",74224.89,74224.89,74224.89,74224.89,100],["2021-06-11",74224.89,74224.89,74224.89,74224.89,0],["2021-06-14",64681.69,64681.69,64681.69,64681.69,100],["2021-06-15",65476.95,66272.22,65388.59,66272.22,800],["2021-06-16",64063.15,71397.27,64063.15,71397.27,700],["2021-06-17",74224.89,74224.89,74136.53,74136.53,1100],["2021-06-18",74136.53,74136.53,74136.53,74136.53,0],["2021-06-21",74136.53,74136.53,74136.53,74136.53,0],["2021-06-22",74136.53,74136.53,74136.53,74136.53,0],["2021-06-23",65565.32,69453.29,65476.95,69453.29,700],["2021-06-24",73164.53,73164.53,72811.08,72811.08,200],["2021-06-25",72987.81,72987.81,72987.81,72987.81,0],["2021-06-28",72987.81,72987.81,72987.81,72987.81,0],["2021-06-29",72987.81,72987.81,72987.81,72987.81,0],["2021-06-30",72987.81,72987.81,72987.81,72987.81,2000],["2021-07-01",68923.11,69364.93,68481.3,69364.93,800],["2021-07-02",68039.48,70602.01,68039.48,70602.01,1500],["2021-07-05",70690.37,70690.37,66272.22,70602.01,1600],["2021-07-06",66890.76,66890.76,65388.59,65388.59,1100],["2021-07-07",66448.95,70602.01,66448.95,70602.01,200],["2021-07-08",68658.02,70071.83,68658.02,70071.83,700],["2021-07-09",66360.58,67509.3,66272.22,67509.3,600],["2021-07-12",58319.55,58496.28,56994.11,56994.11,7300],["2021-07-13",66183.86,66183.86,49483.26,58319.55,300],["2021-07-14",66007.13,66007.13,58231.19,58231.19,300],["2021-07-15",59203.18,59203.18,58319.55,59203.18,400],["2021-07-16",61323.9,61323.9,58496.28,58496.28,500],["2021-07-19",57435.93,57435.93,55668.67,55668.67,1000],["2021-07-20",59556.64,59556.64,59556.64,59556.64,100],["2021-07-21",59468.27,63444.61,59468.27,63444.61,300],["2021-07-22",61854.07,61854.07,61854.07,61854.07,100],["2021-07-23",61854.07,61854.07,61854.07,61854.07,0],["2021-07-26",60970.44,65653.68,60970.44,65653.68,300],["2021-07-27",65476.95,70071.83,65476.95,70071.83,200],["2021-07-28",69718.38,69718.38,69718.38,69718.38,100],["2021-07-29",69718.38,69718.38,69718.38,69718.38,0],["2021-07-30",69718.38,69718.38,69718.38,69718.38,0],["2021-08-02",62119.16,62119.16,59291.55,59291.55,6800],["2021-08-03",54961.76,61765.71,54961.76,61235.53,1800],["2021-08-04",50455.25,60086.81,50455.25,55668.67,1700],["2021-08-05",58407.92,58407.92,54961.76,57877.74,7000],["2021-08-06",57435.93,58231.19,56552.3,58231.19,4300],["2021-08-09",56552.3,57435.93,56552.3,57435.93,900],["2021-08-10",55668.67,57347.56,53901.41,57347.56,1600],["2021-08-11",55668.67,57435.93,55668.67,57435.93,500],["2021-08-12",50455.25,64416.6,50455.25,62737.7,700],["2021-08-13",60970.44,60970.44,55580.3,56994.11,1400],["2021-08-16",56817.38,56994.11,55668.67,56552.3,1900],["2021-08-17",56994.11,58584.64,56729.02,56729.02,300],["2021-08-18",57435.93,57435.93,57435.93,57435.93,0],["2021-08-19",57347.56,61235.53,57347.56,59821.73,800],["2021-08-20",54608.31,59998.45,54519.95,59998.45,2100],["2021-08-23",53459.59,59203.18,53106.14,57877.74,1500],["2021-08-24",58142.83,58319.55,54785.04,58319.55,400],["2021-08-25",54785.04,56905.75,54785.04,56905.75,1000],["2021-08-26",56640.66,56640.66,56287.21,56287.21,200],["2021-08-27",56463.93,56463.93,56463.93,56463.93,0],["2021-08-30",56463.93,56463.93,56463.93,56463.93,0],["2021-08-31",54785.04,56198.84,54785.04,56198.84,400],["2021-09-01",55138.49,56463.93,53813.04,56463.93,4000],["2021-09-06",56287.21,56287.21,56287.21,56287.21,100],["2021-09-07",56287.21,56287.21,56287.21,56287.21,0],["2021-09-08",56287.21,56287.21,56287.21,56287.21,0],["2021-09-09",56287.21,56287.21,56287.21,56287.21,0],["2021-09-10",56198.84,58319.55,54343.22,57435.93,5000],["2021-09-13",58319.55,60086.81,54785.04,60086.81,9600],["2021-09-14",55491.94,59203.18,55491.94,59203.18,700],["2021-09-15",57347.56,57347.56,55050.13,57347.56,600],["2021-09-16",55845.39,57259.2,55845.39,57259.2,1100],["2021-09-17",55668.67,59910.09,55668.67,56552.3,2900],["2021-09-20",57701.01,57701.01,56729.02,57170.84,500],["2021-09-21",56994.11,56994.11,56994.11,56994.11,0],["2021-09-22",55580.3,59910.09,54873.4,58849.73,6500],["2021-09-23",55845.39,58319.55,55668.67,58319.55,400],["2021-09-24",58231.19,63621.33,56552.3,56552.3,800],["2021-09-27",58584.64,58584.64,56110.48,58142.83,700],["2021-09-28",57435.93,57701.01,57435.93,57435.93,1200],["2021-09-29",57347.56,59114.82,57170.84,59026.46,2400],["2021-09-30",59114.82,59114.82,57347.56,58849.73,700],["2021-10-01",57877.74,59910.09,57435.93,57435.93,1600],["2021-10-04",57966.1,57966.1,57966.1,57966.1,100],["2021-10-05",57877.74,58319.55,57877.74,58142.83,3200],["2021-10-06",58142.83,59291.55,58142.83,59291.55,3300],["2021-10-07",58849.73,67067.49,58849.73,66714.04,5300],["2021-10-08",68043.94,68135.39,62282.15,62282.15,700],["2021-10-11",64477.12,66763.54,64477.12,66763.54,500],["2021-10-12",67129.37,67129.37,62647.98,66672.08,1000],["2021-10-13",71153.47,71153.47,63105.26,63196.72,4600],["2021-10-14",62647.98,63471.09,62190.69,62190.69,1400],["2021-10-15",66397.71,66397.71,62190.69,62190.69,3000],["2021-10-18",67678.11,68501.22,61459.04,64019.83,600],["2021-10-19",58715.33,63745.46,58715.33,63745.46,4000],["2021-10-20",63836.92,63836.92,59904.27,59904.27,1500],["2021-10-21",56703.28,62007.78,56703.28,62007.78,600],["2021-10-22",63562.55,63562.55,60361.56,61276.13,3500],["2021-10-25",62922.35,62922.35,57617.85,60361.56,1100],["2021-10-26",62647.98,62647.98,62647.98,62647.98,100],["2021-10-27",61641.95,63105.26,61641.95,63105.26,300],["2021-10-28",62922.35,63105.26,62922.35,63105.26,1100],["2021-10-29",59446.99,63471.09,59446.99,63471.09,1600],["2021-11-01",60818.84,67678.11,60818.84,67678.11,300],["2021-11-02",68501.22,68501.22,62190.69,65391.69,1900],["2021-11-03",63562.55,66214.8,62647.98,63013.81,2000],["2021-11-04",63836.92,63836.92,61367.58,63471.09,300],["2021-11-05",57160.56,63105.26,57160.56,62922.35,2539],["2021-11-08",63013.81,63836.92,63013.81,63379.63,500],["2021-11-09",63379.63,63379.63,63105.26,63105.26,900],["2021-11-10",63013.81,63471.09,55788.71,63471.09,500],["2021-11-11",63928.38,63928.38,61733.41,62190.69,1700],["2021-11-12",66580.63,66580.63,62190.69,63928.38,1300],["2021-11-15",63013.81,65757.51,63013.81,64477.12,900],["2021-11-16",64111.29,64111.29,64111.29,64111.29,100],["2021-11-17",64111.29,64111.29,64111.29,64111.29,0],["2021-11-18",60361.56,63562.55,60361.56,63562.55,1000],["2021-11-19",61276.13,63836.92,60818.84,63836.92,600],["2021-11-22",55057.06,63836.92,55057.06,63836.92,600],["2021-11-23",63654.0,63654.0,63654.0,63654.0,100],["2021-11-24",63471.09,63654.0,63471.09,63654.0,900],["2021-11-25",63836.92,63836.92,63836.92,63836.92,100],["2021-11-26",63928.38,64842.94,62099.24,63471.09,1800],["2021-11-29",62647.98,63745.46,62647.98,63013.81,5400],["2021-11-30",63654.0,63654.0,62190.69,63013.81,3100],["2021-12-01",63013.81,63836.92,62190.69,63196.72,1100],["2021-12-02",62190.69,62922.35,60635.93,62830.89,1500],["2021-12-03",63836.92,63836.92,63105.26,63105.26,400],["2021-12-06",63836.92,63836.92,59081.16,63288.18,1100],["2021-12-07",68501.22,68501.22,68501.22,68501.22,100],["2021-12-08",63105.26,67495.19,63105.26,67495.19,900],["2021-12-09",63928.38,63928.38,62373.61,63379.63,700],["2021-12-10",62647.98,63196.72,62647.98,63196.72,1100],["2021-12-13",62922.35,62922.35,62922.35,62922.35,100],["2021-12-14",66763.54,67586.65,55971.62,62282.15,700],["2021-12-15",62190.69,63196.72,62190.69,62190.69,800],["2021-12-16",56703.28,62190.69,56703.28,62190.69,800],["2021-12-17",67678.11,67678.11,62465.06,63105.26,4700],["2021-12-20",66763.54,66763.54,63471.09,65848.97,1700],["2021-12-21",65574.6,65757.51,64019.83,64019.83,2100],["2021-12-22",74080.09,74720.29,65117.32,74720.29,10400],["2021-12-23",84963.46,84963.46,84963.46,84963.46,100],["2021-12-24",84963.46,84963.46,74080.09,74080.09,500],["2021-12-27",75086.12,82219.76,73165.52,82219.76,600],["2021-12-28",64019.83,85969.49,64019.83,77646.91,3500],["2021-12-29",71062.01,72708.24,71062.01,72708.24,300],["2021-12-30",76275.06,76366.51,71062.01,72250.95,1500],["2021-12-31",76823.8,76823.8,68592.68,75817.77,600],["2022-01-04",76640.88,76640.88,76640.88,76640.88,100],["2022-01-05",76640.88,76640.88,76640.88,76640.88,0],["2022-01-06",76640.88,76640.88,76640.88,76640.88,0],["2022-01-07",74903.2,75634.86,74903.2,75634.86,600],["2022-01-10",71062.01,74720.29,71062.01,74720.29,2400],["2022-01-11",74628.83,74628.83,61916.32,74171.55,300],["2022-01-12",59721.36,73622.81,59721.36,73622.81,600],["2022-01-13",71244.93,71244.93,71244.93,71244.93,0],["2022-01-14",71244.93,74080.09,71244.93,73897.18,1600],["2022-01-17",74080.09,74080.09,72616.78,72616.78,4200],["2022-01-18",70421.82,70513.27,70421.82,70421.82,1100],["2022-01-19",70421.82,70421.82,70421.82,70421.82,0],["2022-01-20",70421.82,70421.82,70421.82,70421.82,1500],["2022-01-21",70421.82,70421.82,70421.82,70421.82,0],["2022-01-24",66855.0,68592.68,66855.0,67678.11,2500],["2022-01-25",67678.11,72250.95,67678.11,72250.95,800],["2022-01-26",79110.22,79110.22,79110.22,79110.22,100],["2022-01-27",86426.77,86426.77,67312.28,78561.48,3200],["2022-01-28",68867.05,76275.06,58532.42,76183.6,7500],["2022-02-07",73897.18,73897.18,73897.18,73897.18,600],["2022-02-08",73897.18,73897.18,73897.18,73897.18,0],["2022-02-09",73897.18,73897.18,73897.18,73897.18,0],["2022-02-10",73714.26,73714.26,73714.26,73714.26,200],["2022-02-11",73531.35,73531.35,65848.97,71885.13,900],["2022-02-14",68135.39,76823.8,68135.39,74720.29,900],["2022-02-15",78652.94,78652.94,78652.94,78652.94,200],["2022-02-16",69507.25,75817.77,69507.25,75451.95,2200],["2022-02-17",76823.8,76823.8,76823.8,76823.8,100],["2022-02-18",68867.05,75817.77,68775.59,75269.03,3300],["2022-02-21",75177.57,75269.03,69964.53,75269.03,900],["2022-02-22",75909.23,75909.23,70238.9,74903.2,1100],["2022-02-23",72982.61,74903.2,72891.15,74903.2,1200],["2022-02-24",77646.91,77646.91,77646.91,77646.91,100],["2022-02-25",71336.38,74445.92,71153.47,74445.92,1600],["2022-02-28",74354.46,74354.46,71153.47,74171.55,3100],["2022-03-01",73165.52,74994.66,73165.52,74994.66,900],["2022-03-02",73165.52,73897.18,73165.52,73897.18,1100],["2022-03-03",73714.26,73714.26,73714.26,73714.26,100],["2022-03-04",73165.52,73531.35,73165.52,73256.98,800],["2022-03-07",73074.07,78561.48,73074.07,74903.2,1800],["2022-03-08",73805.72,74994.66,73805.72,74537.38,400],["2022-03-09",72891.15,72891.15,72891.15,72891.15,100],["2022-03-10",72891.15,72891.15,72891.15,72891.15,200],["2022-03-11",72250.95,73074.07,72250.95,73074.07,1700],["2022-03-14",74354.46,74354.46,74354.46,74354.46,100],["2022-03-15",72250.95,74994.66,72250.95,74994.66,600],["2022-03-16",74903.2,74903.2,74903.2,74903.2,100],["2022-03-17",74994.66,77646.91,74994.66,76823.8,500],["2022-03-18",72250.95,75817.77,68684.13,75817.77,300],["2022-03-21",75086.12,75086.12,75086.12,75086.12,100],["2022-03-22",74994.66,75543.4,73165.52,75086.12,2700],["2022-03-23",74903.2,74903.2,74080.09,74080.09,500],["2022-03-24",74354.46,74354.46,74354.46,74354.46,100],["2022-03-25",70604.73,73165.52,70604.73,73165.52,400],["2022-03-28",83317.24,83317.24,73165.52,73165.52,300],["2022-03-29",70604.73,73165.52,70604.73,73165.52,300],["2022-03-30",80299.16,80299.16,71336.38,71336.38,200],["2022-03-31",72250.95,75817.77,71336.38,75817.77,1100],["2022-04-01",67678.11,75360.49,67678.11,75360.49,700],["2022-04-04",75360.49,75360.49,75360.49,75360.49,100],["2022-04-05",75360.49,75360.49,75360.49,75360.49,0],["2022-04-06",73165.52,74811.75,73165.52,74811.75,300],["2022-04-07",71519.3,77646.91,71336.38,77646.91,700],["2022-04-08",75360.49,75360.49,71519.3,74811.75,500],["2022-04-12",72982.61,72982.61,72982.61,72982.61,0],["2022-04-13",72982.61,72982.61,72982.61,72982.61,0],["2022-04-14",72982.61,72982.61,72982.61,72982.61,0],["2022-04-15",74903.2,75269.03,74903.2,75269.03,200],["2022-04-18",75086.12,75086.12,75086.12,75086.12,0],["2022-04-19",71153.47,74994.66,71153.47,74994.66,200],["2022-04-20",73074.07,73074.07,73074.07,73074.07,0],["2022-04-21",73165.52,74080.09,62190.69,73897.18,2200],["2022-04-22",71519.3,79567.51,71519.3,79567.51,800],["2022-04-25",68592.68,72250.95,68592.68,72250.95,1400],["2022-04-26",76823.8,76823.8,74994.66,74994.66,400],["2022-04-27",75909.23,77738.37,75909.23,77738.37,3200],["2022-04-28",85054.92,85054.92,85054.92,85054.92,100],["2022-04-29",85054.92,85054.92,85054.92,85054.92,0],["2022-05-04",73165.52,76823.8,73165.52,76823.8,800],["2022-05-05",77738.37,77738.37,77189.63,77189.63,1000],["2022-05-06",77281.08,77281.08,77281.08,77281.08,0],["2022-05-09",67769.57,67769.57,66123.34,67769.57,2800],["2022-05-10",67769.57,67769.57,62465.06,62465.06,1900],["2022-05-11",64019.83,64568.57,64019.83,64568.57,1400],["2022-05-12",70330.36,72159.5,70330.36,72159.5,200],["2022-05-13",71244.93,71244.93,71244.93,71244.93,0],["2022-05-16",71336.38,71336.38,68592.68,68592.68,1500],["2022-05-17",69781.62,74994.66,69781.62,74994.66,600],["2022-05-18",61459.04,61459.04,61459.04,61459.04,500],["2022-05-19",70604.73,70604.73,70604.73,70604.73,200],["2022-05-20",72250.95,72250.95,72250.95,72250.95,100],["2022-05-23",72250.95,75817.77,72250.95,75817.77,200],["2022-05-24",72708.24,72708.24,71336.38,71336.38,300],["2022-05-25",74811.75,74811.75,74811.75,74811.75,400],["2022-05-26",72250.95,74903.2,72159.5,74811.75,1900],["2022-05-27",74171.55,77738.37,74171.55,74263.01,4700],["2022-05-30",77281.08,79567.51,77281.08,79567.51,8600],["2022-05-31",78652.94,81396.64,78652.94,81396.64,1200],["2022-06-01",78744.39,91273.99,78744.39,86975.51,8300],["2022-06-02",86884.06,99047.83,86884.06,99047.83,14300],["2022-06-03",109748.28,111943.25,101517.16,106090.01,30400],["2022-06-06",106364.38,108833.71,90999.62,94200.61,14300],["2022-06-07",91456.9,91456.9,85329.29,85329.29,8900],["2022-06-08",78195.65,82311.21,74354.46,77098.17,16200],["2022-06-09",77738.37,79567.51,77372.54,79110.22,3600],["2022-06-10",78195.65,79110.22,75543.4,75543.4,5800],["2022-06-13",68592.68,83042.87,68592.68,81396.64,400],["2022-06-14",70421.82,76640.88,70421.82,76640.88,1100],["2022-06-15",73165.52,73165.52,70421.82,73074.07,2300],["2022-06-16",70787.64,75817.77,70787.64,75817.77,500],["2022-06-17",73805.72,74080.09,70330.36,70421.82,7200],["2022-06-20",70421.82,70421.82,64019.83,64019.83,6500],["2022-06-21",68318.31,74445.92,68318.31,74445.92,300],["2022-06-22",70330.36,74080.09,70330.36,74080.09,1100],["2022-06-23",68135.39,73714.26,68135.39,73714.26,200],["2022-06-24",74811.75,74811.75,74811.75,74811.75,100],["2022-06-27",70421.82,70513.27,68043.94,70513.27,1600],["2022-06-28",78470.02,78470.02,78470.02,78470.02,100],["2022-06-29",67220.82,77555.45,66763.54,74720.29,3600],["2022-06-30",74537.38,74537.38,73988.63,74080.09,400],["2022-07-01",65025.86,72159.5,64934.4,72159.5,3900],["2022-07-04",64934.4,69507.25,64934.4,69507.25,800],["2022-07-05",64842.94,70421.82,64842.94,65208.77,1700],["2022-07-06",65391.69,67678.11,63013.81,67678.11,3000],["2022-07-07",62282.15,66763.54,62282.15,66489.17,500],["2022-07-08",63379.63,66397.71,63379.63,66397.71,400],["2022-07-11",62739.44,64934.4,62465.06,64934.4,500],["2022-07-12",62739.44,66123.34,62739.44,66123.34,800],["2022-07-13",64202.75,66672.08,64202.75,66672.08,300],["2022-07-14",70879.1,70879.1,70879.1,70879.1,100],["2022-07-15",70879.1,70879.1,70879.1,70879.1,0],["2022-07-18",63288.18,63288.18,63288.18,63288.18,100],["2022-07-19",63105.26,66580.63,63105.26,66580.63,500],["2022-07-20",66580.63,66580.63,63105.26,65574.6,900],["2022-07-21",64111.29,66946.45,63105.26,64202.75,800],["2022-07-22",64019.83,64019.83,64019.83,64019.83,100],["2022-07-25",57892.22,63928.38,57892.22,63928.38,200],["2022-07-26",64019.83,66397.71,64019.83,66397.71,500],["2022-07-27",61550.5,65848.97,61550.5,65848.97,600],["2022-07-28",64842.94,64842.94,62739.44,64751.49,3100],["2022-07-29",67037.91,67037.91,67037.91,67037.91,10100],["2022-08-01",67037.91,67037.91,67037.91,67037.91,0],["2022-08-02",62282.15,66580.63,62190.69,66580.63,1100],["2022-08-03",67129.37,67678.11,67129.37,67678.11,700],["2022-08-04",63836.92,65757.51,63105.26,64111.29,1300],["2022-08-05",63471.09,65757.51,63471.09,65757.51,1200],["2022-08-08",63745.46,65300.23,63562.55,65300.23,2100],["2022-08-09",66946.45,66946.45,63928.38,64842.94,700],["2022-08-10",64019.83,66031.88,64019.83,66031.88,5000],["2022-08-11",64294.2,65574.6,64019.83,65574.6,1200],["2022-08-12",64477.12,64477.12,64477.12,64477.12,100],["2022-08-15",64019.83,64568.57,64019.83,64019.83,2100],["2022-08-16",64019.83,64111.29,63562.55,64111.29,600],["2022-08-17",63836.92,65757.51,63836.92,65757.51,2800],["2022-08-18",65757.51,65757.51,64019.83,65574.6,700],["2022-08-19",65666.06,65757.51,63562.55,65300.23,1100],["2022-08-22",64477.12,65300.23,64477.12,65300.23,200],["2022-08-23",65666.06,65666.06,65300.23,65300.23,600],["2022-08-24",63105.26,64842.94,63013.81,64842.94,1700],["2022-08-25",63105.26,64385.66,62099.24,64019.83,3000],["2022-08-26",65848.97,65848.97,65848.97,65848.97,100],["2022-08-29",63105.26,63105.26,60361.56,62099.24,3900],["2022-08-30",63836.92,63836.92,59446.99,63013.81,3200],["2022-08-31",63654.0,63654.0,59446.99,61276.13,1200],["2022-09-05",61276.13,61276.13,61093.21,61093.21,300],["2022-09-06",60544.47,61093.21,59446.99,61093.21,2700],["2022-09-07",58715.33,60818.84,58166.59,60818.84,1100],["2022-09-08",59446.99,60635.93,58532.42,60635.93,900],["2022-09-09",58989.7,60635.93,58349.5,60635.93,2300],["2022-09-12",58715.33,59264.07,58715.33,59264.07,300],["2022-09-13",59995.73,59995.73,59446.99,59812.81,1900],["2022-09-14",59629.9,59629.9,59629.9,59629.9,0],["2022-09-15",59629.9,60361.56,58349.5,60178.64,1300],["2022-09-16",59538.44,59538.44,58715.33,59446.99,500],["2022-09-19",60361.56,60361.56,57617.85,59446.99,1200],["2022-09-20",58623.87,58989.7,58623.87,58715.33,400],["2022-09-21",55880.17,58623.87,55880.17,58623.87,200],["2022-09-22",57617.85,58440.96,57617.85,58258.05,700],["2022-09-23",56703.28,58166.59,56703.28,58166.59,3600],["2022-09-26",59172.62,59172.62,56246.0,57434.94,1300],["2022-09-27",56699.12,61097.37,56699.12,59758.77,1300],["2022-09-28",59758.77,59758.77,59758.77,59758.77,0],["2022-09-29",58324.56,58324.56,58324.56,58324.56,1000],["2022-09-30",61192.98,61192.98,61192.98,61192.98,100],["2022-10-03",55456.14,59089.47,52587.72,57655.26,4300],["2022-10-04",53639.47,58133.33,53639.47,58133.33,200],["2022-10-05",57559.65,57559.65,57559.65,57559.65,100],["2022-10-06",57559.65,57559.65,57559.65,57559.65,0],["2022-10-07",54978.07,56890.35,54978.07,56890.35,200],["2022-10-10",59567.54,59567.54,59567.54,59567.54,100],["2022-10-11",59567.54,59567.54,59567.54,59567.54,0],["2022-10-12",58133.33,58133.33,57942.11,58133.33,700],["2022-10-13",58037.72,58037.72,58037.72,58037.72,0],["2022-10-14",58037.72,58037.72,58037.72,58037.72,0],["2022-10-17",58037.72,58037.72,58037.72,58037.72,0],["2022-10-18",57942.11,57942.11,57655.26,57655.26,300],["2022-10-19",57846.49,57846.49,57846.49,57846.49,0],["2022-10-20",57846.49,57846.49,57846.49,57846.49,0],["2022-10-21",57846.49,57846.49,57846.49,57846.49,0],["2022-10-24",53543.86,56890.35,49241.23,56890.35,4300],["2022-10-25",56412.28,56603.51,56412.28,56603.51,300],["2022-10-26",56507.89,56507.89,56507.89,56507.89,0],["2022-10-27",48093.86,56029.82,48093.86,56029.82,200],["2022-10-28",51631.58,55456.14,51631.58,55456.14,1100],["2022-10-31",54978.07,54978.07,54978.07,54978.07,100],["2022-11-01",55360.53,55360.53,55360.53,55360.53,100],["2022-11-02",51631.58,54882.46,51631.58,54882.46,700],["2022-11-03",44364.91,54978.07,44364.91,54978.07,200],["2022-11-04",54595.61,54595.61,50675.44,53830.7,1200],["2022-11-07",50675.44,54691.23,49719.3,54691.23,900],["2022-11-08",52396.49,52396.49,52396.49,52396.49,100],["2022-11-09",52396.49,56029.82,50675.44,51535.96,2200],["2022-11-10",51631.58,51631.58,49719.3,51057.89,300],["2022-11-11",50675.44,50675.44,50675.44,50675.44,200],["2022-11-14",43217.54,49528.07,43217.54,49528.07,3700],["2022-11-15",47711.4,47711.4,47711.4,47711.4,100],["2022-11-16",41114.04,53448.25,41114.04,53448.25,1400],["2022-11-17",53065.79,53448.25,53065.79,53448.25,200],["2022-11-18",56316.67,56316.67,54500.0,55551.75,400],["2022-11-21",55264.91,55264.91,55264.91,55264.91,0],["2022-11-22",49719.3,53543.86,49719.3,53543.86,400],["2022-11-23",50675.44,57368.42,49719.3,57368.42,500],["2022-11-24",51822.81,57942.11,51822.81,57942.11,500],["2022-11-25",53065.79,57177.19,53065.79,57177.19,1500],["2022-11-28",53352.63,60619.3,48763.16,57272.81,1000],["2022-11-29",54500.0,57272.81,52587.72,57272.81,700],["2022-11-30",57368.42,57368.42,54308.77,56316.67,2900],["2022-12-01",56316.67,56316.67,56316.67,56316.67,100],["2022-12-02",54021.93,56316.67,54021.93,56316.67,400],["2022-12-05",56794.74,56794.74,55456.14,56412.28,400],["2022-12-06",57559.65,57559.65,57559.65,57559.65,100],["2022-12-07",56412.28,57655.26,56412.28,57655.26,200],["2022-12-08",57655.26,57655.26,57655.26,57655.26,100],["2022-12-09",57655.26,57655.26,49910.53,57177.19,600],["2022-12-12",57655.26,57655.26,57655.26,57655.26,100],["2022-12-13",50675.44,57464.04,50675.44,57464.04,900],["2022-12-14",49719.3,57177.19,49719.3,57177.19,300],["2022-12-15",57464.04,57464.04,54117.54,57368.42,600],["2022-12-16",50197.37,57177.19,48858.77,57177.19,600],["2022-12-19",55456.14,57177.19,55456.14,57177.19,300],["2022-12-20",57368.42,57368.42,57368.42,57368.42,100],["2022-12-21",57272.81,57464.04,57272.81,57464.04,300],["2022-12-22",57368.42,57368.42,57368.42,57368.42,0],["2022-12-23",57368.42,57368.42,57368.42,57368.42,0],["2022-12-26",56221.05,57464.04,56221.05,57464.04,200],["2022-12-27",56890.35,56890.35,56890.35,56890.35,0],["2022-12-28",57559.65,57559.65,57559.65,57559.65,100],["2022-12-29",53543.86,53543.86,49719.3,49719.3,800],["2022-12-30",50675.44,50675.44,50484.21,50484.21,400],["2023-01-03",49719.3,50675.44,49719.3,50675.44,300],["2023-01-04",50675.44,50675.44,50675.44,50675.44,100],["2023-01-05",51344.74,51344.74,51344.74,51344.74,100],["2023-01-06",51344.74,51344.74,51344.74,51344.74,0],["2023-01-09",51535.96,52587.72,51535.96,52587.72,200],["2023-01-10",52587.72,57272.81,52587.72,57272.81,900],["2023-01-11",57368.42,57368.42,57272.81,57272.81,400],["2023-01-12",57464.04,57464.04,49719.3,56412.28,3500],["2023-01-13",57368.42,57368.42,57368.42,57368.42,100],["2023-01-16",49719.3,56985.96,48763.16,56985.96,1700],["2023-01-17",56221.05,56221.05,56221.05,56221.05,100],["2023-01-18",57464.04,57464.04,56507.89,56507.89,300],["2023-01-19",56985.96,56985.96,56985.96,56985.96,0],["2023-01-27",48571.93,56221.05,48476.32,56221.05,10400],["2023-01-30",55264.91,55264.91,55169.3,55169.3,1900],["2023-01-31",49241.23,54786.84,48476.32,54786.84,400],["2023-02-01",50388.6,56412.28,49432.46,56221.05,500],["2023-02-02",55934.21,55934.21,55934.21,55934.21,100],["2023-02-03",49050.0,55647.37,48763.16,55647.37,400],["2023-02-06",46946.49,54308.77,46850.88,54308.77,700],["2023-02-07",54691.23,54691.23,54691.23,54691.23,100],["2023-02-08",54691.23,54691.23,54691.23,54691.23,0],["2023-02-09",54691.23,54691.23,54691.23,54691.23,0],["2023-02-10",46850.88,52396.49,46564.04,46850.88,1400],["2023-02-13",45990.35,47424.56,43026.32,47424.56,700],["2023-02-14",49719.3,49719.3,38341.23,46755.26,1000],["2023-02-15",45703.51,45703.51,34612.28,39201.75,1700],["2023-02-16",40062.28,40062.28,39201.75,39201.75,200],["2023-02-17",43600.0,43600.0,43600.0,43600.0,100],["2023-02-20",42548.25,45799.12,42548.25,44938.6,600],["2023-02-21",45799.12,45799.12,45799.12,45799.12,100],["2023-02-22",39201.75,48571.93,39010.53,47807.02,1500],["2023-02-23",47520.18,47520.18,47520.18,47520.18,100],["2023-02-24",50484.21,50484.21,50484.21,50484.21,100],["2023-02-27",53065.79,53065.79,53065.79,53065.79,100],["2023-02-28",45225.44,52874.56,45129.82,52300.88,1000],["2023-03-01",52492.11,52492.11,52492.11,52492.11,100],["2023-03-02",52492.11,52492.11,52492.11,52492.11,0],["2023-03-03",52492.11,52492.11,52492.11,52492.11,0],["2023-03-06",52492.11,52492.11,52492.11,52492.11,0],["2023-03-07",52492.11,52492.11,52492.11,52492.11,0],["2023-03-08",54500.0,54500.0,54500.0,54500.0,100],["2023-03-09",54404.39,56412.28,54404.39,56412.28,200],["2023-03-10",55456.14,55456.14,55456.14,55456.14,0],["2023-03-13",55456.14,55456.14,55456.14,55456.14,0],["2023-03-14",55456.14,55456.14,55456.14,55456.14,0],["2023-03-15",55456.14,55456.14,55456.14,55456.14,0],["2023-03-16",55456.14,55456.14,55456.14,55456.14,0],["2023-03-17",48285.09,49528.07,47137.72,49432.46,2800],["2023-03-20",50579.82,50579.82,50579.82,50579.82,100],["2023-03-21",50579.82,50579.82,50579.82,50579.82,0],["2023-03-22",56316.67,56316.67,56316.67,56316.67,100],["2023-03-23",47902.63,53448.25,47902.63,53448.25,600],["2023-03-24",54404.39,54404.39,54404.39,54404.39,100],["2023-03-27",54404.39,54404.39,54404.39,54404.39,0],["2023-03-28",50579.82,55360.53,50579.82,55360.53,200],["2023-03-29",49623.68,55360.53,49623.68,55360.53,200],["2023-03-30",44747.37,49145.61,44651.75,49145.61,600],["2023-03-31",43026.32,52014.04,43026.32,52014.04,700],["2023-04-03",42643.86,46850.88,42452.63,46850.88,900],["2023-04-04",43026.32,47711.4,42070.18,47711.4,500],["2023-04-05",43026.32,51535.96,41687.72,51535.96,1000],["2023-04-06",49432.46,49432.46,42070.18,49145.61,700],["2023-04-07",46850.88,50579.82,39297.37,50579.82,1800],["2023-04-10",47711.4,47711.4,43026.32,47424.56,600],["2023-04-11",46659.65,46659.65,39201.75,44842.98,4300],["2023-04-12",46564.04,46564.04,39201.75,44747.37,1500],["2023-04-13",39201.75,43982.46,37958.77,41974.56,3900],["2023-04-14",40157.89,41018.42,40157.89,41018.42,300],["2023-04-17",41018.42,41878.95,38341.23,40922.81,1800],["2023-04-18",40922.81,40922.81,38819.3,40731.58,1600],["2023-04-19",38723.68,40922.81,38628.07,40157.89,2000],["2023-04-20",39201.75,40540.35,38819.3,39201.75,900],["2023-04-21",40922.81,40922.81,40922.81,40922.81,100],["2023-04-24",41400.88,41400.88,38245.61,39966.67,1500],["2023-04-25",41878.95,41878.95,41878.95,41878.95,100],["2023-04-26",38532.46,40349.12,38341.23,40349.12,2100],["2023-04-27",39871.05,39871.05,39871.05,39871.05,100],["2023-04-28",38436.84,39297.37,37289.47,38914.91,1500],["2023-05-04",39871.05,39966.67,38245.61,39488.6,600],["2023-05-05",42070.18,42070.18,37289.47,39871.05,700],["2023-05-08",40157.89,40157.89,37289.47,39584.21,3300],["2023-05-09",37863.16,41400.88,37289.47,40349.12,6300],["2023-05-10",40349.12,40349.12,37385.09,39966.67,1800],["2023-05-11",40922.81,40922.81,36620.18,39775.44,2300],["2023-05-12",40157.89,40157.89,36715.79,39106.14,1800],["2023-05-15",39010.53,39775.44,39010.53,39775.44,800],["2023-05-16",39392.98,39584.21,39201.75,39201.75,400],["2023-05-17",39297.37,45321.05,37193.86,39679.82,3900],["2023-05-18",40157.89,40157.89,36715.79,39106.14,900],["2023-05-19",39679.82,40062.28,36811.4,39488.6,1000],["2023-05-22",39775.44,39871.05,35664.04,37767.54,2200],["2023-05-23",38819.3,38819.3,35855.26,36907.02,2100],["2023-05-24",37193.86,37193.86,35759.65,36333.33,5700],["2023-05-25",36811.4,36811.4,36237.72,36333.33,1200],["2023-05-26",36811.4,36811.4,35855.26,36333.33,1100],["2023-05-29",37002.63,37002.63,33464.91,36333.33,4000],["2023-05-30",37098.25,37098.25,34612.28,36142.11,2500],["2023-05-31",35377.19,35855.26,35377.19,35568.42,3800],["2023-06-01",35664.04,35664.04,34325.44,35568.42,2500],["2023-06-02",35185.96,35568.42,34421.05,35568.42,9200],["2023-06-05",35759.65,35759.65,34421.05,35377.19,1700],["2023-06-06",34899.12,34994.74,33751.75,34994.74,4800],["2023-06-07",35090.35,35090.35,33560.53,34612.28,3900],["2023-06-08",35185.96,35185.96,33560.53,34516.67,2900],["2023-06-09",34516.67,34516.67,33464.91,34325.44,2000],["2023-06-12",34421.05,34421.05,33178.07,34325.44,3200],["2023-06-13",34325.44,37289.47,33847.37,34516.67,2600],["2023-06-14",36620.18,36620.18,33560.53,34707.89,1000],["2023-06-15",33560.53,34421.05,33369.3,34421.05,2300],["2023-06-16",33464.91,35281.58,33464.91,34325.44,1100],["2023-06-19",33656.14,34229.82,33178.07,34229.82,1200],["2023-06-20",33178.07,34134.21,32795.61,33942.98,2400],["2023-06-21",33178.07,34325.44,32986.84,33847.37,5300],["2023-06-22",34134.21,34899.12,33369.3,34899.12,3200],["2023-06-23",34803.51,34803.51,34516.67,34516.67,200],["2023-06-26",34421.05,35281.58,33942.98,34803.51,1800],["2023-06-27",34612.28,34612.28,33751.75,34421.05,1700],["2023-06-28",34038.6,34994.74,33942.98,34994.74,2100],["2023-06-29",34899.12,34899.12,33942.98,34229.82,1400],["2023-06-30",34707.89,34707.89,34612.28,34612.28,900],["2023-07-03",34612.28,35281.58,34612.28,34707.89,800],["2023-07-04",35950.88,35950.88,34612.28,34612.28,1400],["2023-07-05",35281.58,35281.58,35281.58,35281.58,100],["2023-07-06",34421.05,35185.96,34421.05,35185.96,700],["2023-07-07",36142.11,36142.11,34134.21,35377.19,900],["2023-07-10",34516.67,35759.65,34516.67,35377.19,700],["2023-07-11",35664.04,35664.04,34899.12,34899.12,1200],["2023-07-12",37289.47,37289.47,35377.19,35377.19,300],["2023-07-13",36237.72,36237.72,34899.12,35759.65,700],["2023-07-14",36237.72,36237.72,34994.74,35759.65,300],["2023-07-17",35759.65,38245.61,35759.65,36620.18,3200],["2023-07-18",37289.47,37289.47,36333.33,36811.4,2600],["2023-07-19",38150.0,38150.0,36715.79,36715.79,1700],["2023-07-20",39584.21,39584.21,36811.4,36907.02,1300],["2023-07-21",36811.4,36811.4,36620.18,36620.18,1700],["2023-07-24",37193.86,39297.37,37193.86,38723.68,3000],["2023-07-25",39966.67,43982.46,39966.67,43982.46,15100],["2023-07-26",50388.6,50388.6,50388.6,50388.6,4800],["2023-07-27",57942.11,57942.11,57272.81,57942.11,40300],["2023-07-28",66451.75,66451.75,57846.49,62149.12,27600],["2023-07-31",55456.14,62627.19,55456.14,58802.63,6600],["2023-08-01",55456.14,56412.28,52587.72,54404.39,9000],["2023-08-02",54786.84,54786.84,48763.16,54213.16,6600],["2023-08-03",50101.75,57368.42,50101.75,55169.3,5600],["2023-08-04",51822.81,54404.39,51057.89,53926.32,3700],["2023-08-07",55456.14,55456.14,51631.58,54500.0,4400],["2023-08-08",54021.93,54021.93,49814.91,52205.26,5000],["2023-08-09",51153.51,52683.33,50292.98,52492.11,6500],["2023-08-10",52205.26,52205.26,50197.37,51631.58,2100],["2023-08-11",50197.37,51918.42,47902.63,51535.96,2000],["2023-08-14",52396.49,52396.49,50388.6,51631.58,5600],["2023-08-15",51822.81,51822.81,48954.39,51249.12,9300],["2023-08-16",49432.46,50484.21,47424.56,48667.54,7600],["2023-08-17",48763.16,48763.16,47042.11,48571.93,1300],["2023-08-18",46946.49,48285.09,43026.32,43026.32,4700],["2023-08-21",45607.89,45703.51,45607.89,45703.51,300],["2023-08-22",45703.51,45703.51,42070.18,45512.28,3300],["2023-08-23",43408.77,45512.28,43408.77,45512.28,700],["2023-08-24",45416.67,45416.67,45416.67,45416.67,100],["2023-08-25",43504.39,44842.98,43026.32,44842.98,1300],["2023-08-28",45129.82,45129.82,42739.47,44747.37,1600],["2023-08-29",46850.88,46850.88,43504.39,45416.67,2400],["2023-08-30",46277.19,46277.19,42643.86,44842.98,2400],["2023-08-31",45703.51,45703.51,43313.16,45225.44,1000],["2023-09-05",44938.6,44938.6,43026.32,44460.53,5400],["2023-09-06",45799.12,45799.12,43217.54,44747.37,3900],["2023-09-07",45129.82,45129.82,43026.32,44938.6,4300],["2023-09-08",45034.21,48763.16,43504.39,45321.05,7500],["2023-09-11",43026.32,46372.81,43026.32,46277.19,6300],["2023-09-12",45607.89,45799.12,43695.61,45607.89,1500],["2023-09-13",43982.46,45894.74,43695.61,45607.89,5400],["2023-09-14",44269.3,44364.91,43695.61,44364.91,7400],["2023-09-15",45225.44,45225.44,44747.37,44842.98,1700],["2023-09-18",44938.6,46372.81,44651.75,44938.6,4000],["2023-09-19",45034.21,45034.21,44460.53,44747.37,11200],["2023-09-20",43982.46,45799.12,43504.39,44938.6,6800],["2023-09-21",43504.39,43600.0,43026.32,43026.32,9300],["2023-09-22",43026.32,43504.39,42548.25,43026.32,7700],["2023-09-25",44269.3,44269.3,42835.09,43026.32,6500],["2023-09-26",42835.09,43026.32,42643.86,42835.09,5200],["2023-09-27",42643.86,43791.23,42643.86,43504.39,6600],["2023-09-28",44269.3,44269.3,43026.32,43600.0,1900],["2023-09-29",43200.0,43600.0,43000.0,43500.0,1600],["2023-10-02",43500.0,43500.0,43500.0,43500.0,1200],["2023-10-03",46900.0,46900.0,46000.0,46000.0,200],["2023-10-04",46500.0,46500.0,46500.0,46500.0,0],["2023-10-05",41000.0,42000.0,40100.0,40100.0,1500],["2023-10-06",35000.0,43900.0,35000.0,40000.0,2500],["2023-10-09",40200.0,40200.0,40200.0,40200.0,600],["2023-10-10",40200.0,40200.0,40200.0,40200.0,1900],["2023-10-11",40200.0,40400.0,40000.0,40400.0,1400],["2023-10-12",41000.0,41000.0,41000.0,41000.0,700],["2023-10-13",41000.0,41000.0,40000.0,40000.0,300],["2023-10-16",40000.0,40500.0,40000.0,40300.0,1700],["2023-10-17",40500.0,40500.0,40200.0,40200.0,3200],["2023-10-18",40300.0,40300.0,40300.0,40300.0,0],["2023-10-19",40300.0,40300.0,40300.0,40300.0,0],["2023-10-20",39500.0,43900.0,39500.0,40000.0,2700],["2023-10-23",40000.0,40000.0,40000.0,40000.0,500],["2023-10-24",40000.0,40000.0,40000.0,40000.0,0],["2023-10-25",40000.0,40000.0,40000.0,40000.0,0],["2023-10-26",40000.0,40000.0,40000.0,40000.0,0],["2023-10-27",40000.0,40000.0,40000.0,40000.0,300],["2023-10-30",40000.0,40000.0,40000.0,40000.0,100],["2023-10-31",40000.0,40000.0,40000.0,40000.0,0],["2023-11-01",41800.0,41800.0,41800.0,41800.0,100],["2023-11-02",40400.0,40400.0,40400.0,40400.0,5100],["2023-11-03",40400.0,40400.0,40400.0,40400.0,0],["2023-11-06",40400.0,40400.0,40400.0,40400.0,0],["2023-11-07",40400.0,40400.0,40400.0,40400.0,0],["2023-11-08",38000.0,38000.0,38000.0,38000.0,1900],["2023-11-09",38100.0,39000.0,37200.0,37200.0,3800],["2023-11-10",38800.0,39000.0,37500.0,37500.0,3500],["2023-11-13",39000.0,39000.0,38000.0,38000.0,2700],["2023-11-14",38400.0,38400.0,37800.0,37800.0,2400],["2023-11-15",38500.0,38500.0,38000.0,38000.0,2000],["2023-11-16",38300.0,38300.0,37000.0,37500.0,14400],["2023-11-17",37000.0,37400.0,37000.0,37400.0,1900],["2023-11-20",37200.0,37200.0,37200.0,37200.0,0],["2023-11-21",37000.0,38500.0,36500.0,37000.0,6500],["2023-11-22",37900.0,38000.0,37100.0,37600.0,5900],["2023-11-23",38500.0,38500.0,36600.0,36600.0,2300],["2023-11-24",37300.0,37300.0,36500.0,36800.0,2500],["2023-11-27",36700.0,36700.0,36500.0,36500.0,1100],["2023-11-28",37000.0,37000.0,36700.0,36700.0,600],["2023-11-29",36800.0,36800.0,36000.0,36700.0,1000],["2023-11-30",36700.0,36700.0,36300.0,36300.0,1900],["2023-12-01",36300.0,36500.0,36000.0,36500.0,1800],["2023-12-04",37400.0,37400.0,36300.0,36800.0,2400],["2023-12-05",37900.0,37900.0,36000.0,36000.0,4900],["2023-12-06",37200.0,37200.0,35700.0,36000.0,600],["2023-12-07",36400.0,36400.0,35800.0,35900.0,2400],["2023-12-08",35800.0,36900.0,35700.0,35700.0,2500],["2023-12-11",35900.0,36200.0,35800.0,35900.0,2000],["2023-12-12",35800.0,35800.0,35700.0,35800.0,2900],["2023-12-13",35800.0,35800.0,35600.0,35600.0,900],["2023-12-14",35700.0,35900.0,35300.0,35400.0,6700],["2023-12-15",34000.0,34000.0,34000.0,34000.0,4800],["2023-12-18",34000.0,34000.0,33000.0,33000.0,3100],["2023-12-19",32000.0,32000.0,31500.0,32000.0,16900],["2023-12-20",30000.0,32000.0,30000.0,30000.0,15500],["2023-12-21",29600.0,31200.0,29100.0,29700.0,8400],["2023-12-22",29300.0,30300.0,29300.0,29900.0,3700],["2023-12-25",29500.0,30900.0,29100.0,29800.0,13400],["2023-12-26",29900.0,30000.0,29200.0,29700.0,9200],["2023-12-27",29100.0,29700.0,29000.0,29700.0,10600],["2023-12-28",29700.0,29700.0,29300.0,29300.0,11700],["2023-12-29",29900.0,33000.0,29500.0,30900.0,58600],["2024-01-02",30200.0,31600.0,30200.0,31400.0,11400],["2024-01-03",30800.0,33900.0,30600.0,32500.0,22800],["2024-01-04",34300.0,34800.0,33300.0,34000.0,9400],["2024-01-05",34600.0,34600.0,32100.0,33400.0,8400],["2024-01-08",33400.0,33400.0,31900.0,32800.0,8700],["2024-01-09",31800.0,32400.0,31800.0,32000.0,3700],["2024-01-10",31500.0,31800.0,30700.0,30700.0,4900],["2024-01-11",31200.0,31200.0,30400.0,30600.0,3200],["2024-01-12",30600.0,30600.0,29600.0,30600.0,7700],["2024-01-15",32500.0,32500.0,30500.0,31200.0,2600],["2024-01-16",31300.0,31800.0,31000.0,31100.0,4900],["2024-01-17",31400.0,31400.0,30700.0,30900.0,1700],["2024-01-18",30300.0,30800.0,30300.0,30600.0,1200],["2024-01-19",30600.0,30700.0,30600.0,30700.0,1400],["2024-01-22",30700.0,30700.0,29900.0,30500.0,3700],["2024-01-23",30000.0,30500.0,30000.0,30500.0,3300],["2024-01-24",30000.0,30300.0,29700.0,30000.0,3000],["2024-01-25",30000.0,30400.0,29900.0,30400.0,2900],["2024-01-26",30800.0,30800.0,30000.0,30400.0,10600],["2024-01-29",30700.0,31400.0,30300.0,31400.0,1700],["2024-01-30",31300.0,31300.0,30700.0,30700.0,1700],["2024-01-31",31800.0,31800.0,30700.0,30700.0,1200],["2024-02-01",30700.0,30800.0,30400.0,30700.0,6700],["2024-02-02",30500.0,31000.0,30500.0,30900.0,1400],["2024-02-05",30700.0,30700.0,30300.0,30500.0,10000],["2024-02-06",31000.0,31000.0,30900.0,30900.0,700],["2024-02-07",30500.0,30500.0,30200.0,30300.0,9200],["2024-02-15",30400.0,30500.0,30200.0,30200.0,1300],["2024-02-16",26000.0,30900.0,26000.0,30000.0,12800],["2024-02-19",30900.0,30900.0,30000.0,30000.0,3300],["2024-02-20",30100.0,30400.0,29600.0,30400.0,3600],["2024-02-21",29800.0,30000.0,29800.0,29900.0,3900],["2024-02-22",30000.0,30000.0,29600.0,29900.0,2200],["2024-02-23",29600.0,30000.0,29500.0,29600.0,4900],["2024-02-26",29900.0,29900.0,29200.0,29200.0,3300],["2024-02-27",29900.0,30000.0,29900.0,30000.0,2200],["2024-02-28",30000.0,30000.0,29900.0,29900.0,1900],["2024-02-29",30100.0,30100.0,29600.0,30000.0,2200],["2024-03-01",30300.0,30500.0,30300.0,30500.0,1200],["2024-03-04",30300.0,30400.0,30300.0,30300.0,2200],["2024-03-05",31200.0,31200.0,30000.0,30000.0,700],["2024-03-06",30000.0,30000.0,30000.0,30000.0,2200],["2024-03-07",30500.0,30500.0,30500.0,30500.0,100],["2024-03-08",31000.0,31000.0,30200.0,30500.0,1600],["2024-03-11",30200.0,30500.0,29600.0,30500.0,3600],["2024-03-12",30700.0,30700.0,30400.0,30400.0,4600],["2024-03-13",30500.0,30500.0,30000.0,30300.0,1100],["2024-03-14",30600.0,30700.0,30600.0,30700.0,200],["2024-03-15",30000.0,30000.0,29800.0,29800.0,500],["2024-03-18",29900.0,30400.0,29900.0,29900.0,900],["2024-03-19",29900.0,30200.0,29900.0,30200.0,9100],["2024-03-20",30000.0,30000.0,29900.0,29900.0,200],["2024-03-21",30600.0,30800.0,30100.0,30400.0,5100],["2024-03-22",30000.0,30400.0,30000.0,30400.0,1400],["2024-03-25",30000.0,30000.0,29500.0,29500.0,3200],["2024-03-26",29300.0,29900.0,29300.0,29800.0,800],["2024-03-27",29300.0,29900.0,28800.0,29900.0,3400],["2024-03-28",29100.0,30500.0,29000.0,29800.0,4700],["2024-03-29",29700.0,29700.0,29300.0,29600.0,900],["2024-04-01",29600.0,29600.0,29600.0,29600.0,100],["2024-04-02",29500.0,29500.0,29200.0,29500.0,1200],["2024-04-03",29500.0,29500.0,29200.0,29500.0,700],["2024-04-04",29400.0,29500.0,29400.0,29400.0,2000],["2024-04-05",29000.0,29300.0,29000.0,29000.0,900],["2024-04-08",28600.0,29200.0,28400.0,29000.0,1700],["2024-04-09",29000.0,29000.0,28300.0,29000.0,2900],["2024-04-10",28800.0,28800.0,28800.0,28800.0,900],["2024-04-11",29000.0,29000.0,29000.0,29000.0,10100],["2024-04-12",28800.0,28800.0,28000.0,28700.0,2100],["2024-04-15",28700.0,28700.0,28000.0,28400.0,2600],["2024-04-16",28300.0,28300.0,26200.0,28200.0,5600],["2024-04-17",27500.0,27600.0,25100.0,27000.0,9300],["2024-04-19",25500.0,26000.0,22700.0,24800.0,19400],["2024-04-22",25800.0,25800.0,22500.0,24300.0,3600],["2024-04-23",23500.0,25600.0,23500.0,25500.0,3900],["2024-04-24",24300.0,24300.0,24300.0,24300.0,1600],["2024-04-25",23000.0,24000.0,22700.0,24000.0,800],["2024-04-26",25200.0,25200.0,23500.0,23500.0,2300],["2024-05-02",22600.0,24000.0,22600.0,24000.0,400],["2024-05-03",24400.0,24400.0,23900.0,23900.0,900],["2024-05-06",24000.0,24200.0,23500.0,23500.0,4300],["2024-05-07",23500.0,23800.0,23000.0,23500.0,3300],["2024-05-08",23500.0,24000.0,23400.0,24000.0,4800],["2024-05-09",23500.0,23900.0,23400.0,23900.0,9200],["2024-05-10",24000.0,24000.0,23800.0,23900.0,1000],["2024-05-13",23900.0,23900.0,23800.0,23800.0,600],["2024-05-14",24000.0,24300.0,23900.0,23900.0,1300],["2024-05-15",23900.0,23900.0,23600.0,23600.0,3200],["2024-05-16",24300.0,24300.0,23800.0,23800.0,2600],["2024-05-17",23900.0,24900.0,23900.0,24900.0,4500],["2024-05-20",24600.0,24600.0,23500.0,24500.0,2100],["2024-05-21",24000.0,24700.0,24000.0,24400.0,800],["2024-05-22",24300.0,24300.0,24300.0,24300.0,100],["2024-05-23",23500.0,24300.0,23300.0,24200.0,3100],["2024-05-24",24000.0,24000.0,23800.0,23800.0,400],["2024-05-27",23400.0,24000.0,21100.0,23000.0,5000],["2024-05-28",22700.0,23800.0,22700.0,23800.0,300],["2024-05-29",23000.0,23800.0,21200.0,23400.0,13100],["2024-05-30",23200.0,23200.0,23200.0,23200.0,500],["2024-05-31",23100.0,23100.0,22000.0,22300.0,1100],["2024-06-03",23100.0,23200.0,22500.0,22500.0,1500],["2024-06-04",22200.0,22900.0,21300.0,22800.0,2600],["2024-06-05",23500.0,23500.0,23300.0,23300.0,1200],["2024-06-06",23400.0,23900.0,23300.0,23900.0,600],["2024-06-07",23700.0,24200.0,23200.0,23200.0,1300],["2024-06-10",23900.0,23900.0,23200.0,23700.0,700],["2024-06-11",23800.0,23800.0,23500.0,23700.0,1700],["2024-06-12",24000.0,24700.0,23200.0,23200.0,3200],["2024-06-13",24000.0,24000.0,23600.0,23600.0,5200],["2024-06-14",24000.0,24000.0,23500.0,23500.0,400],["2024-06-17",23600.0,23600.0,23000.0,23000.0,2600],["2024-06-18",23200.0,23200.0,23200.0,23200.0,2000],["2024-06-19",23000.0,23000.0,23000.0,23000.0,1100],["2024-06-20",23200.0,23300.0,23200.0,23300.0,1100],["2024-06-21",24000.0,26600.0,24000.0,26600.0,17700],["2024-06-24",26000.0,29400.0,26000.0,29400.0,17800],["2024-06-25",30200.0,33200.0,30200.0,33200.0,10100],["2024-06-26",38000.0,38000.0,28200.0,30500.0,29200],["2024-06-27",28500.0,28800.0,28300.0,28300.0,18000],["2024-06-28",29000.0,29000.0,26000.0,27000.0,9600],["2024-07-01",26800.0,26800.0,24200.0,26000.0,3900],["2024-07-02",26200.0,27200.0,26200.0,27200.0,400],["2024-07-03",24800.0,26100.0,24800.0,26100.0,400],["2024-07-04",25200.0,25600.0,22600.0,25500.0,2600],["2024-07-05",27000.0,27100.0,27000.0,27100.0,3100],["2024-07-08",31000.0,31000.0,30000.0,30000.0,8500],["2024-07-09",30000.0,30000.0,27300.0,27300.0,5700],["2024-07-10",24500.0,27400.0,24500.0,27200.0,1400],["2024-07-11",26200.0,27500.0,25800.0,27500.0,1900],["2024-07-12",25800.0,28500.0,25700.0,28500.0,700],["2024-07-15",27100.0,29200.0,27100.0,28300.0,5300],["2024-07-16",29000.0,29300.0,27000.0,27000.0,1100],["2024-07-17",30000.0,30000.0,25800.0,28300.0,4000],["2024-07-18",25100.0,28500.0,25100.0,27900.0,2100],["2024-07-19",28000.0,28300.0,27200.0,27900.0,3200],["2024-07-22",27700.0,27700.0,27700.0,27700.0,0],["2024-07-23",25300.0,25800.0,25000.0,25800.0,2500],["2024-07-24",26800.0,27200.0,26500.0,26500.0,1500],["2024-07-25",26900.0,26900.0,25200.0,25300.0,1200],["2024-07-26",25300.0,25300.0,25200.0,25200.0,2200],["2024-07-29",25100.0,26000.0,25100.0,26000.0,300],["2024-07-30",25400.0,25400.0,25100.0,25100.0,900],["2024-07-31",25100.0,25200.0,25100.0,25200.0,500],["2024-08-01",25000.0,25900.0,23100.0,25900.0,300],["2024-08-02",25000.0,26300.0,23900.0,26300.0,1600],["2024-08-05",24300.0,25500.0,24000.0,25500.0,600],["2024-08-06",25000.0,25100.0,24000.0,25100.0,800],["2024-08-07",25800.0,25800.0,25800.0,25800.0,100],["2024-08-08",24500.0,24500.0,23100.0,23200.0,3200],["2024-08-09",23800.0,24400.0,23800.0,24400.0,200],["2024-08-12",24000.0,24000.0,22000.0,22100.0,13300],["2024-08-13",22500.0,22700.0,22500.0,22500.0,2700],["2024-08-14",22400.0,23100.0,22200.0,23100.0,2600],["2024-08-15",22200.0,22800.0,22100.0,22100.0,4700],["2024-08-16",22700.0,23000.0,22100.0,22200.0,3100],["2024-08-19",22700.0,22700.0,22700.0,22700.0,100],["2024-08-20",22500.0,22500.0,22200.0,22500.0,5300],["2024-08-21",22500.0,22500.0,22200.0,22200.0,3400],["2024-08-22",22600.0,22800.0,22500.0,22500.0,3200],["2024-08-23",22600.0,22900.0,22300.0,22300.0,10300],["2024-08-26",22300.0,22700.0,22300.0,22700.0,2000],["2024-08-27",22700.0,22700.0,22500.0,22500.0,400],["2024-08-28",22400.0,22600.0,22400.0,22600.0,1300],["2024-08-29",22200.0,22600.0,22200.0,22600.0,200],["2024-08-30",22400.0,22700.0,22000.0,22600.0,5400],["2024-09-04",22300.0,22500.0,22200.0,22500.0,1400],["2024-09-05",22500.0,22500.0,22000.0,22200.0,3900],["2024-09-06",22100.0,22300.0,22000.0,22200.0,2000],["2024-09-09",22000.0,22200.0,20700.0,20700.0,1800],["2024-09-10",22200.0,22300.0,22000.0,22000.0,2900],["2024-09-11",22000.0,22100.0,22000.0,22000.0,1700],["2024-09-12",22400.0,22400.0,22300.0,22300.0,2100],["2024-09-13",22300.0,22300.0,22300.0,22300.0,600],["2024-09-16",22300.0,22300.0,22000.0,22000.0,1600],["2024-09-17",22000.0,22000.0,22000.0,22000.0,500],["2024-09-18",22000.0,22000.0,22000.0,22000.0,700],["2024-09-19",21200.0,22700.0,21200.0,22000.0,1500],["2024-09-20",22500.0,22500.0,22000.0,22000.0,800],["2024-09-23",22200.0,22300.0,22200.0,22200.0,400],["2024-09-24",21100.0,22100.0,21100.0,22100.0,300],["2024-09-25",21900.0,21900.0,21500.0,21500.0,1400],["2024-09-26",21200.0,21800.0,21100.0,21200.0,1800],["2024-09-27",22000.0,22000.0,22000.0,22000.0,1200],["2024-09-30",22000.0,22000.0,21000.0,21300.0,3200],["2024-10-01",21000.0,21800.0,20600.0,21000.0,9000],["2024-10-02",21000.0,21000.0,21000.0,21000.0,300],["2024-10-03",20200.0,20700.0,20000.0,20000.0,11000],["2024-10-04",20100.0,20200.0,20000.0,20100.0,3400],["2024-10-07",20100.0,20200.0,19600.0,19700.0,4900],["2024-10-08",20100.0,20100.0,19500.0,19500.0,5800],["2024-10-09",19600.0,19600.0,19400.0,19400.0,600],["2024-10-10",19600.0,19600.0,19100.0,19100.0,5600],["2024-10-11",19500.0,19500.0,19100.0,19200.0,5400],["2024-10-14",19200.0,19200.0,19200.0,19200.0,0],["2024-10-15",19200.0,19200.0,19100.0,19100.0,3500],["2024-10-16",19000.0,19000.0,19000.0,19000.0,2000],["2024-10-17",18500.0,19000.0,18500.0,19000.0,600],["2024-10-18",18800.0,18800.0,18700.0,18700.0,700],["2024-10-21",19400.0,19400.0,19400.0,19400.0,500],["2024-10-22",19000.0,19000.0,18500.0,18500.0,9100],["2024-10-23",19700.0,19700.0,19700.0,19700.0,100],["2024-10-24",19000.0,19000.0,18500.0,19000.0,1300],["2024-10-25",18800.0,18800.0,18800.0,18800.0,0],["2024-10-28",18500.0,18500.0,18000.0,18000.0,700],["2024-10-29",18100.0,18500.0,18000.0,18500.0,9100],["2024-10-30",18100.0,18100.0,17700.0,18000.0,1000],["2024-10-31",18000.0,18000.0,17400.0,17400.0,1600],["2024-11-01",17400.0,17500.0,16500.0,16800.0,11100],["2024-11-04",16700.0,16700.0,16000.0,16000.0,1600],["2024-11-05",16000.0,16400.0,16000.0,16400.0,1000],["2024-11-06",16200.0,16200.0,16200.0,16200.0,1200],["2024-11-07",16300.0,17000.0,16300.0,17000.0,400],["2024-11-08",17700.0,17700.0,17000.0,17000.0,1100],["2024-11-11",18300.0,18900.0,18300.0,18900.0,900],["2024-11-12",18600.0,19900.0,18600.0,19200.0,1700],["2024-11-13",19100.0,19100.0,19100.0,19100.0,200],["2024-11-14",19100.0,19100.0,19100.0,19100.0,100],["2024-11-15",18600.0,19000.0,17000.0,17000.0,6700],["2024-11-18",17800.0,17800.0,17800.0,17800.0,4000],["2024-11-19",17000.0,17000.0,17000.0,17000.0,600],["2024-11-20",17000.0,17000.0,17000.0,17000.0,0],["2024-11-21",17000.0,17000.0,17000.0,17000.0,3000],["2024-11-22",18400.0,18400.0,18400.0,18400.0,100],["2024-11-25",18300.0,18300.0,18300.0,18300.0,600],["2024-11-26",18400.0,18400.0,18400.0,18400.0,100],["2024-11-27",18400.0,18400.0,18400.0,18400.0,2400],["2024-11-28",17500.0,17500.0,17000.0,17000.0,2000],["2024-11-29",17100.0,17300.0,17100.0,17300.0,200],["2024-12-02",17200.0,18600.0,17200.0,18600.0,3300],["2024-12-03",18700.0,18800.0,18700.0,18800.0,4500],["2024-12-04",18700.0,18700.0,18700.0,18700.0,0],["2024-12-05",18000.0,18600.0,18000.0,18600.0,1000],["2024-12-06",18500.0,18500.0,18500.0,18500.0,0],["2024-12-09",18000.0,18000.0,17100.0,17100.0,5400],["2024-12-10",17300.0,17300.0,17300.0,17300.0,2800],["2024-12-11",17300.0,17300.0,17300.0,17300.0,600],["2024-12-12",17300.0,18000.0,17300.0,18000.0,5800],["2024-12-13",18000.0,18000.0,18000.0,18000.0,100],["2024-12-16",18200.0,18200.0,18200.0,18200.0,100],["2024-12-17",18200.0,18200.0,18200.0,18200.0,0],["2024-12-18",18200.0,18200.0,18200.0,18200.0,0],["2024-12-19",18200.0,18200.0,18200.0,18200.0,0],["2024-12-20",18300.0,18300.0,17500.0,17500.0,500],["2024-12-23",18000.0,18000.0,17600.0,17600.0,200],["2024-12-24",17100.0,17100.0,17000.0,17000.0,200],["2024-12-25",18400.0,18400.0,18000.0,18000.0,1700],["2024-12-26",17700.0,17700.0,17700.0,17700.0,400],["2024-12-27",17700.0,17700.0,17700.0,17700.0,1900],["2024-12-30",18400.0,19200.0,18400.0,18500.0,4300],["2024-12-31",18900.0,18900.0,18900.0,18900.0,0],["2025-01-02",18200.0,18300.0,18000.0,18000.0,1400],["2025-01-03",18000.0,18000.0,18000.0,18000.0,300],["2025-01-06",18000.0,18000.0,18000.0,18000.0,0],["2025-01-07",18000.0,18000.0,18000.0,18000.0,0],["2025-01-08",18000.0,18000.0,18000.0,18000.0,5000],["2025-01-09",18000.0,18000.0,18000.0,18000.0,0],["2025-01-10",18000.0,18000.0,18000.0,18000.0,0],["2025-01-13",17900.0,18000.0,17900.0,18000.0,200],["2025-01-14",18000.0,18000.0,18000.0,18000.0,500],["2025-01-15",18000.0,18000.0,18000.0,18000.0,0],["2025-01-16",18000.0,18000.0,18000.0,18000.0,0],["2025-01-17",18000.0,18000.0,18000.0,18000.0,0],["2025-01-20",18000.0,18000.0,18000.0,18000.0,0],["2025-01-21",18000.0,18000.0,18000.0,18000.0,0],["2025-01-22",18000.0,18000.0,18000.0,18000.0,0],["2025-01-23",16200.0,17800.0,16200.0,17800.0,2400],["2025-01-24",17400.0,17400.0,17400.0,17400.0,0],["2025-02-03",17400.0,17400.0,17400.0,17400.0,0],["2025-02-04",17000.0,17000.0,16900.0,17000.0,5600],["2025-02-05",17000.0,17000.0,16900.0,16900.0,500],["2025-02-06",17000.0,17000.0,16700.0,16900.0,500],["2025-02-07",16900.0,17000.0,16900.0,17000.0,1700],["2025-02-10",17900.0,17900.0,17300.0,17900.0,2600],["2025-02-11",17900.0,17900.0,17900.0,17900.0,500],["2025-02-12",17900.0,17900.0,17900.0,17900.0,0],["2025-02-13",18000.0,18000.0,17200.0,17200.0,1200],["2025-02-14",17900.0,17900.0,17900.0,17900.0,100],["2025-02-17",17800.0,17900.0,17800.0,17900.0,1900],["2025-02-18",17900.0,17900.0,17900.0,17900.0,0],["2025-02-19",17900.0,17900.0,17800.0,17900.0,1400],["2025-02-20",18600.0,18600.0,17800.0,18400.0,1700],["2025-02-21",18600.0,18700.0,17800.0,18400.0,3500],["2025-02-24",18600.0,18600.0,18600.0,18600.0,100],["2025-02-25",17200.0,18500.0,17200.0,18500.0,2400],["2025-02-26",18400.0,18400.0,18400.0,18400.0,300],["2025-02-27",17500.0,17500.0,17500.0,17500.0,100],["2025-02-28",18600.0,18600.0,17600.0,18000.0,1200],["2025-03-03",18800.0,20400.0,18700.0,20400.0,23300],["2025-03-04",22100.0,22600.0,21900.0,22300.0,28700],["2025-03-05",22600.0,22600.0,20500.0,21400.0,12700],["2025-03-06",18300.0,21000.0,18300.0,20900.0,3900],["2025-03-07",19000.0,21100.0,19000.0,20300.0,7100],["2025-03-10",20400.0,20400.0,19000.0,19000.0,5800],["2025-03-11",18700.0,19700.0,18400.0,18400.0,5000],["2025-03-12",19000.0,19000.0,18000.0,18000.0,4500],["2025-03-13",18800.0,20300.0,18400.0,19900.0,3500],["2025-03-14",20300.0,20300.0,20300.0,20300.0,100],["2025-03-17",20300.0,20300.0,17500.0,17500.0,9100],["2025-03-18",18000.0,20300.0,18000.0,19700.0,6300],["2025-03-19",18300.0,18300.0,18100.0,18100.0,500],["2025-03-20",18900.0,18900.0,18900.0,18900.0,800],["2025-03-21",18100.0,18800.0,18000.0,18500.0,4800],["2025-03-24",19000.0,19000.0,18300.0,18900.0,7600],["2025-03-25",18800.0,19700.0,18500.0,18500.0,2000],["2025-03-26",19900.0,19900.0,19100.0,19100.0,8600],["2025-03-27",19200.0,19200.0,18200.0,19100.0,2400],["2025-03-28",19400.0,19400.0,19100.0,19100.0,500],["2025-03-31",18000.0,18300.0,18000.0,18000.0,4100],["2025-04-01",18100.0,18900.0,18100.0,18800.0,3800],["2025-04-02",19000.0,19000.0,18500.0,18500.0,1000],["2025-04-03",18000.0,18000.0,16800.0,17000.0,1800],["2025-04-04",17000.0,17400.0,16900.0,17400.0,7500],["2025-04-08",17400.0,17400.0,15500.0,17000.0,2100],["2025-04-09",16000.0,16900.0,16000.0,16000.0,9400],["2025-04-10",18000.0,18700.0,18000.0,18400.0,16800],["2025-04-11",18500.0,18500.0,16000.0,16000.0,1500],["2025-04-14",18400.0,18400.0,18400.0,18400.0,1700],["2025-04-15",17300.0,17300.0,16500.0,17200.0,3500],["2025-04-16",18100.0,18100.0,15700.0,15700.0,14300],["2025-04-17",17900.0,17900.0,17900.0,17900.0,100],["2025-04-18",16500.0,17600.0,15300.0,15400.0,27000],["2025-04-21",15600.0,15700.0,15000.0,15700.0,3500],["2025-04-22",16900.0,16900.0,15100.0,15500.0,4600],["2025-04-23",16000.0,16600.0,16000.0,16600.0,3200],["2025-04-24",16400.0,16400.0,16300.0,16300.0,1300],["2025-04-25",16400.0,16400.0,16400.0,16400.0,200],["2025-04-28",15900.0,16700.0,15900.0,16700.0,1300],["2025-04-29",16000.0,16000.0,16000.0,16000.0,0],["2025-05-05",16000.0,16000.0,16000.0,16000.0,0],["2025-05-06",16900.0,16900.0,16900.0,16900.0,100],["2025-05-07",16700.0,16700.0,16000.0,16000.0,1000],["2025-05-08",16400.0,16400.0,16100.0,16100.0,200],["2025-05-09",16400.0,16400.0,16100.0,16300.0,5000],["2025-05-12",16200.0,16600.0,16200.0,16600.0,1200],["2025-05-13",16600.0,16600.0,16600.0,16600.0,100],["2025-05-14",16600.0,16600.0,16600.0,16600.0,4600],["2025-05-15",16700.0,16700.0,16600.0,16600.0,200],["2025-05-16",18400.0,18400.0,16000.0,16700.0,2700],["2025-05-19",16100.0,16100.0,16000.0,16000.0,2100],["2025-05-20",16000.0,16800.0,16000.0,16800.0,4400],["2025-05-21",17700.0,17900.0,17000.0,17000.0,1500],["2025-05-22",16800.0,20200.0,16800.0,18000.0,15800],["2025-05-23",18400.0,20000.0,16800.0,16800.0,7100],["2025-05-26",17400.0,17400.0,17400.0,17400.0,0],["2025-05-27",16100.0,17800.0,16100.0,17200.0,1100],["2025-05-28",17400.0,17400.0,17200.0,17400.0,600],["2025-05-29",17400.0,17400.0,17400.0,17400.0,0],["2025-05-30",17400.0,17400.0,17400.0,17400.0,0],["2025-06-02",16500.0,16500.0,16500.0,16500.0,700],["2025-06-03",17000.0,17000.0,16700.0,16700.0,500],["2025-06-04",16600.0,17000.0,16500.0,16800.0,10100],["2025-06-05",16500.0,16500.0,16000.0,16400.0,9200],["2025-06-06",16200.0,16800.0,16200.0,16300.0,2000],["2025-06-09",16300.0,16500.0,16300.0,16500.0,300],["2025-06-10",17000.0,17000.0,16500.0,16500.0,500],["2025-06-11",16300.0,16300.0,16300.0,16300.0,100],["2025-06-12",16300.0,18700.0,16300.0,17500.0,2700],["2025-06-13",16500.0,16600.0,16200.0,16300.0,600],["2025-06-16",16300.0,17900.0,16300.0,16700.0,1000],["2025-06-17",17100.0,17400.0,17100.0,17400.0,1100],["2025-06-18",16900.0,19000.0,16900.0,18600.0,7800],["2025-06-19",18900.0,19000.0,18500.0,18800.0,800],["2025-06-20",16300.0,19200.0,16300.0,19100.0,1000],["2025-06-23",18600.0,18600.0,18600.0,18600.0,0],["2025-06-24",16600.0,18800.0,16600.0,18800.0,400],["2025-06-25",17500.0,17500.0,17500.0,17500.0,100],["2025-06-26",17500.0,17500.0,17500.0,17500.0,0],["2025-06-27",17500.0,20100.0,17500.0,20100.0,1400],["2025-06-30",18800.0,18800.0,18800.0,18800.0,0],["2025-07-01",17100.0,18900.0,16800.0,18900.0,1600],["2025-07-02",17500.0,17500.0,17500.0,17500.0,0],["2025-07-03",19000.0,19500.0,16900.0,16900.0,900],["2025-07-04",19000.0,19000.0,19000.0,19000.0,100],["2025-07-07",19000.0,19000.0,19000.0,19000.0,200],["2025-07-08",17900.0,18000.0,16600.0,18000.0,4500],["2025-07-09",17300.0,19100.0,17000.0,19100.0,5700],["2025-07-10",17200.0,17200.0,17100.0,17100.0,1300],["2025-07-11",17100.0,17400.0,16800.0,16800.0,1400],["2025-07-14",16800.0,18300.0,16800.0,18300.0,1600],["2025-07-15",17300.0,17300.0,17300.0,17300.0,400],["2025-07-16",17500.0,17600.0,17500.0,17500.0,1500],["2025-07-17",17600.0,17600.0,17500.0,17500.0,600],["2025-07-18",17400.0,18300.0,17400.0,18000.0,5400],["2025-07-21",17600.0,18400.0,17600.0,18400.0,2800],["2025-07-22",18800.0,18800.0,18000.0,18600.0,600],["2025-07-23",19800.0,19800.0,18300.0,18500.0,9500],["2025-07-24",19300.0,19900.0,19000.0,19600.0,8000],["2025-07-25",18400.0,19000.0,18400.0,19000.0,300],["2025-07-28",18800.0,19800.0,18800.0,19800.0,8700],["2025-07-29",19700.0,19700.0,19000.0,19000.0,700],["2025-07-30",19000.0,19200.0,18400.0,19200.0,14100],["2025-07-31",19000.0,19300.0,18100.0,18100.0,3800],["2025-08-01",19000.0,20000.0,18700.0,19900.0,11400],["2025-08-04",19000.0,19700.0,19000.0,19700.0,7400],["2025-08-05",19700.0,22100.0,19700.0,20000.0,15700],["2025-08-06",21000.0,21000.0,21000.0,21000.0,0],["2025-08-07",21500.0,21500.0,21000.0,21000.0,2200],["2025-08-08",18600.0,20500.0,18600.0,20500.0,14200],["2025-08-11",18800.0,19000.0,18600.0,18700.0,5400],["2025-08-12",18800.0,18800.0,18800.0,18800.0,1300],["2025-08-13",19500.0,19500.0,18500.0,19300.0,7800],["2025-08-14",18700.0,18700.0,18200.0,18200.0,6400],["2025-08-15",18500.0,18500.0,18500.0,18500.0,700],["2025-08-18",17900.0,19700.0,17900.0,18800.0,2300],["2025-08-19",18300.0,18300.0,18300.0,18300.0,900],["2025-08-20",18300.0,18300.0,18000.0,18000.0,3900],["2025-08-21",17600.0,17700.0,17500.0,17500.0,4400],["2025-08-22",17500.0,17600.0,17500.0,17500.0,900],["2025-08-25",18200.0,18200.0,17500.0,17500.0,1800],["2025-08-26",17500.0,17500.0,17500.0,17500.0,700],["2025-08-27",17500.0,17500.0,17500.0,17500.0,100],["2025-08-28",17500.0,17500.0,17500.0,17500.0,1000],["2025-08-29",17400.0,17400.0,17000.0,17000.0,2300],["2025-09-03",16600.0,16600.0,16400.0,16400.0,4700],["2025-09-04",17500.0,17500.0,17000.0,17000.0,400],["2025-09-05",17300.0,17300.0,16600.0,16600.0,4300],["2025-09-08",16800.0,16800.0,16400.0,16400.0,800],["2025-09-09",17100.0,17100.0,17100.0,17100.0,100],["2025-09-10",16200.0,16800.0,15800.0,16800.0,3900],["2025-09-11",16100.0,16800.0,16100.0,16800.0,600],["2025-09-12",16600.0,16600.0,16600.0,16600.0,0],["2025-09-15",16500.0,18200.0,16500.0,17700.0,1900],["2025-09-16",18300.0,18300.0,18300.0,18300.0,200],["2025-09-17",16500.0,17500.0,16500.0,17500.0,1400],["2025-09-18",16700.0,16700.0,16700.0,16700.0,1200],["2025-09-19",16700.0,16700.0,16700.0,16700.0,0],["2025-09-22",16700.0,16700.0,16700.0,16700.0,2400],["2025-09-23",16700.0,16700.0,16700.0,16700.0,0],["2025-09-24",16700.0,16700.0,16700.0,16700.0,100],["2025-09-25",16300.0,16300.0,16300.0,16300.0,100],["2025-09-26",16900.0,16900.0,16900.0,16900.0,100],["2025-09-29",16900.0,16900.0,16900.0,16900.0,200],["2025-09-30",16400.0,16400.0,16400.0,16400.0,2000],["2025-10-01",17000.0,17000.0,16400.0,16400.0,400],["2025-10-02",16600.0,16600.0,16600.0,16600.0,0],["2025-10-03",16600.0,17600.0,16600.0,16800.0,900],["2025-10-06",17300.0,17500.0,17300.0,17500.0,200],["2025-10-07",17000.0,17000.0,16400.0,16500.0,1200],["2025-10-08",16600.0,16600.0,16600.0,16600.0,100],["2025-10-09",17500.0,19000.0,17500.0,19000.0,2700],["2025-10-10",18400.0,18400.0,18400.0,18400.0,300],["2025-10-13",18400.0,18400.0,18400.0,18400.0,0],["2025-10-14",17300.0,17300.0,16200.0,16200.0,700],["2025-10-15",18700.0,18700.0,17000.0,17000.0,400],["2025-10-16",17900.0,17900.0,17900.0,17900.0,0],["2025-10-17",17900.0,17900.0,17900.0,17900.0,0],["2025-10-20",16000.0,17900.0,16000.0,17900.0,1200],["2025-10-21",15900.0,17800.0,15900.0,17800.0,400],["2025-10-22",16900.0,16900.0,16500.0,16500.0,500],["2025-10-23",16800.0,16800.0,16800.0,16800.0,0],["2025-10-24",16000.0,16000.0,16000.0,16000.0,300],["2025-10-27",16100.0,17300.0,16100.0,17300.0,300],["2025-10-28",16500.0,16500.0,16000.0,16000.0,6100],["2025-10-29",16000.0,16000.0,16000.0,16000.0,0],["2025-10-30",16000.0,16000.0,16000.0,16000.0,100],["2025-10-31",16000.0,16000.0,15800.0,15800.0,1200],["2025-11-03",17100.0,17300.0,17100.0,17300.0,500],["2025-11-04",16000.0,16000.0,15600.0,15600.0,1000],["2025-11-05",15800.0,15800.0,15800.0,15800.0,0],["2025-11-06",16000.0,16000.0,16000.0,16000.0,700],["2025-11-07",16000.0,16000.0,16000.0,16000.0,100],["2025-11-10",16500.0,16500.0,16500.0,16500.0,100],["2025-11-11",16500.0,16500.0,16500.0,16500.0,0],["2025-11-12",16000.0,16000.0,15900.0,16000.0,800],["2025-11-13",15800.0,15800.0,15200.0,15200.0,800],["2025-11-14",16000.0,17000.0,16000.0,17000.0,1000],["2025-11-17",16100.0,16900.0,15500.0,16900.0,2000],["2025-11-18",17000.0,17000.0,16000.0,16000.0,600],["2025-11-19",16800.0,16800.0,16800.0,16800.0,0],["2025-11-20",16800.0,16800.0,16800.0,16800.0,0],["2025-11-21",15600.0,15600.0,15200.0,15200.0,5700],["2025-11-24",15300.0,15300.0,15000.0,15000.0,1700],["2025-11-25",16500.0,17000.0,15000.0,16000.0,2800],["2025-11-26",15500.0,15500.0,15500.0,15500.0,300],["2025-11-27",15500.0,15500.0,15500.0,15500.0,1000],["2025-11-28",15100.0,15300.0,15100.0,15300.0,300],["2025-12-01",15300.0,15300.0,15300.0,15300.0,100],["2025-12-02",15900.0,15900.0,15900.0,15900.0,100],["2025-12-03",16000.0,16000.0,16000.0,16000.0,200],["2025-12-04",16000.0,16000.0,16000.0,16000.0,0],["2025-12-05",15000.0,15000.0,15000.0,15000.0,600],["2025-12-08",15000.0,15000.0,15000.0,15000.0,0],["2025-12-09",15000.0,15000.0,15000.0,15000.0,0],["2025-12-10",15000.0,15000.0,15000.0,15000.0,0],["2025-12-11",16100.0,16800.0,16100.0,16100.0,6300],["2025-12-12",15300.0,15300.0,15000.0,15000.0,300],["2025-12-15",15100.0,15100.0,15100.0,15100.0,0],["2025-12-16",16600.0,16600.0,16600.0,16600.0,100],["2025-12-17",16600.0,16600.0,16600.0,16600.0,0],["2025-12-18",16600.0,16600.0,16600.0,16600.0,0],["2025-12-19",16600.0,16600.0,16600.0,16600.0,0],["2025-12-22",16600.0,16600.0,16600.0,16600.0,0],["2025-12-23",16600.0,16600.0,16600.0,16600.0,0],["2025-12-24",15600.0,15600.0,15600.0,15600.0,100],["2025-12-25",15600.0,17900.0,15600.0,17900.0,3300],["2025-12-26",15900.0,17700.0,15300.0,15300.0,800],["2025-12-29",15900.0,15900.0,15900.0,15900.0,0],["2025-12-30",16600.0,16600.0,16600.0,16600.0,300],["2025-12-31",16600.0,16600.0,16600.0,16600.0,0],["2026-01-05",16600.0,16600.0,16600.0,16600.0,0],["2026-01-06",16600.0,16600.0,16600.0,16600.0,0],["2026-01-07",17500.0,18100.0,17500.0,18100.0,1100],["2026-01-08",17800.0,17800.0,17800.0,17800.0,0],["2026-01-09",17400.0,17400.0,15500.0,15500.0,5600],["2026-01-12",15500.0,15800.0,15500.0,15800.0,3600],["2026-01-13",17700.0,17700.0,17700.0,17700.0,100],["2026-01-14",17700.0,17700.0,17700.0,17700.0,0],["2026-01-15",17700.0,17700.0,17700.0,17700.0,0],["2026-01-16",15500.0,16300.0,15500.0,16300.0,600],["2026-01-19",16300.0,16800.0,16000.0,16000.0,1800],["2026-01-20",16000.0,17000.0,16000.0,16100.0,14900],["2026-01-21",16200.0,16200.0,15700.0,15700.0,4000],["2026-01-22",16500.0,17800.0,16000.0,16800.0,3200],["2026-01-23",16200.0,16200.0,16200.0,16200.0,100],["2026-01-26",16000.0,16000.0,16000.0,16000.0,4500],["2026-01-27",16600.0,16600.0,16000.0,16000.0,18400],["2026-01-28",16000.0,16000.0,16000.0,16000.0,0],["2026-01-29",16000.0,16000.0,16000.0,16000.0,0],["2026-01-30",16900.0,16900.0,16300.0,16300.0,1500],["2026-02-02",16400.0,16600.0,16000.0,16600.0,9200],["2026-02-03",16800.0,17200.0,16500.0,17200.0,3000],["2026-02-04",16700.0,17200.0,16700.0,17000.0,1000],["2026-02-05",16800.0,16800.0,16800.0,16800.0,0],["2026-02-06",16800.0,16800.0,16800.0,16800.0,0],["2026-02-09",16000.0,17500.0,16000.0,17500.0,2200],["2026-02-10",16300.0,16400.0,16300.0,16400.0,6300],["2026-02-11",16400.0,16400.0,16400.0,16400.0,400],["2026-02-12",16400.0,17200.0,16400.0,17200.0,400],["2026-02-13",16600.0,16600.0,16600.0,16600.0,0],["2026-02-23",17200.0,17200.0,17200.0,17200.0,100],["2026-02-24",17200.0,19000.0,17200.0,19000.0,3900],["2026-02-25",16900.0,18500.0,16900.0,18500.0,200],["2026-02-26",17700.0,17700.0,17700.0,17700.0,700],["2026-02-27",18000.0,18500.0,18000.0,18500.0,400],["2026-03-02",18100.0,18100.0,18100.0,18100.0,0],["2026-03-03",18100.0,18100.0,18100.0,18100.0,0],["2026-03-04",16000.0,18000.0,16000.0,16500.0,6300],["2026-03-05",16200.0,16200.0,16200.0,16200.0,0],["2026-03-06",17500.0,17500.0,16400.0,16400.0,600],["2026-03-09",16600.0,16600.0,16600.0,16600.0,1600],["2026-03-10",15700.0,16900.0,15700.0,16600.0,1500],["2026-03-11",16600.0,17000.0,16600.0,17000.0,2600],["2026-03-12",17500.0,17500.0,16800.0,16800.0,200],["2026-03-13",17100.0,17100.0,17100.0,17100.0,200],["2026-03-16",16200.0,16200.0,16200.0,16200.0,4400],["2026-03-17",16600.0,16600.0,16200.0,16200.0,1100],["2026-03-18",17000.0,17000.0,16200.0,16300.0,1100],["2026-03-19",16900.0,17100.0,16400.0,16400.0,4300],["2026-03-20",16100.0,16100.0,15500.0,15500.0,6500],["2026-03-23",16500.0,16500.0,16500.0,16500.0,700],["2026-03-24",15800.0,15800.0,15800.0,15800.0,800],["2026-03-25",15800.0,15800.0,15800.0,15800.0,0],["2026-03-26",15800.0,15800.0,15800.0,15800.0,0],["2026-03-27",16100.0,16100.0,16100.0,16100.0,300],["2026-03-30",16100.0,16100.0,16100.0,16100.0,100],["2026-03-31",16100.0,16100.0,16100.0,16100.0,0],["2026-04-01",16100.0,16100.0,16100.0,16100.0,100],["2026-04-02",15600.0,15600.0,15600.0,15600.0,200],["2026-04-03",15600.0,15600.0,15600.0,15600.0,0],["2026-04-06",15600.0,15600.0,15600.0,15600.0,0],["2026-04-07",15600.0,15600.0,15600.0,15600.0,0],["2026-04-08",15500.0,15500.0,15400.0,15400.0,4000],["2026-04-09",15400.0,15400.0,15400.0,15400.0,0],["2026-04-10",15600.0,15600.0,15600.0,15600.0,1000],["2026-04-13",16500.0,16500.0,16500.0,16500.0,100],["2026-04-14",15600.0,15600.0,15600.0,15600.0,2000],["2026-04-15",15600.0,15600.0,15600.0,15600.0,0],["2026-04-16",15600.0,15600.0,15600.0,15600.0,0],["2026-04-17",15700.0,15700.0,15600.0,15600.0,1000],["2026-04-20",15600.0,15600.0,15600.0,15600.0,0],["2026-04-21",15600.0,15600.0,15600.0,15600.0,0],["2026-04-22",15600.0,15600.0,15600.0,15600.0,0],["2026-04-23",15600.0,15600.0,15600.0,15600.0,0],["2026-04-24",15200.0,15200.0,15100.0,15100.0,3500],["2026-04-28",15100.0,15100.0,15100.0,15100.0,0],["2026-04-29",15500.0,15500.0,15300.0,15300.0,200],["2026-05-04",15600.0,15600.0,15600.0,15600.0,100],["2026-05-05",15300.0,15300.0,15300.0,15300.0,100],["2026-05-06",15500.0,15500.0,15000.0,15000.0,1700],["2026-05-07",15000.0,15000.0,15000.0,15000.0,200],["2026-05-08",15000.0,15000.0,15000.0,15000.0,1100],["2026-05-11",15000.0,15000.0,15000.0,15000.0,100],["2026-05-12",15000.0,15000.0,15000.0,15000.0,0],["2026-05-13",15000.0,15000.0,15000.0,15000.0,0],["2026-05-14",15000.0,15000.0,15000.0,15000.0,0],["2026-05-15",14300.0,14800.0,13600.0,14700.0,7700],["2026-05-18",15000.0,15000.0,14900.0,15000.0,300],["2026-05-19",15000.0,15000.0,15000.0,15000.0,600],["2026-05-20",14900.0,14900.0,14900.0,14900.0,100],["2026-05-21",14900.0,14900.0,14700.0,14700.0,200],["2026-05-22",14800.0,14800.0,14200.0,14200.0,600],["2026-05-25",14400.0,14400.0,14400.0,14400.0,100],["2026-05-26",15000.0,15500.0,15000.0,15500.0,600],["2026-05-27",15100.0,15100.0,15100.0,15100.0,0],["2026-05-28",15100.0,15100.0,15100.0,15100.0,1000],["2026-05-29",14800.0,14800.0,14800.0,14800.0,100],["2026-06-01",14500.0,14500.0,14000.0,14000.0,400],["2026-06-02",14300.0,14300.0,14300.0,14300.0,0],["2026-06-03",14500.0,15000.0,14500.0,15000.0,1200],["2026-06-04",14800.0,14800.0,14800.0,14800.0,0],["2026-06-05",14800.0,14800.0,14800.0,14800.0,100],["2026-06-08",14100.0,14100.0,14100.0,14100.0,100],["2026-06-09",14100.0,14100.0,14100.0,14100.0,1100],["2026-06-10",14100.0,14100.0,14100.0,14100.0,0],["2026-06-11",14200.0,16200.0,14200.0,16100.0,3500],["2026-06-12",15200.0,15200.0,15200.0,15200.0,1100],["2026-06-15",15000.0,15000.0,15000.0,15000.0,200],["2026-06-16",15000.0,15100.0,15000.0,15100.0,300],["2026-06-17",14500.0,14500.0,14500.0,14500.0,500],["2026-06-18",14800.0,14800.0,14500.0,14500.0,2200],["2026-06-19",14700.0,14700.0,14700.0,14700.0,0],["2026-06-22",14400.0,14700.0,14400.0,14700.0,400],["2026-06-23",14500.0,14500.0,14500.0,14500.0,0],["2026-06-24",14100.0,14300.0,14100.0,14300.0,600],["2026-06-25",14700.0,14700.0,14700.0,14700.0,100],["2026-06-26",14700.0,14700.0,14700.0,14700.0,0],["2026-06-29",14200.0,14500.0,14200.0,14500.0,4300],["2026-06-30",14200.0,14200.0,14000.0,14000.0,1900],["2026-07-01",14100.0,14100.0,14100.0,14100.0,0],["2026-07-02",14600.0,14600.0,14000.0,14000.0,300],["2026-07-03",14200.0,14200.0,14200.0,14200.0,0],["2026-07-06",14200.0,14200.0,14200.0,14200.0,0],["2026-07-07",14200.0,14200.0,14200.0,14200.0,0],["2026-07-08",14200.0,14200.0,14200.0,14200.0,0],["2026-07-09",14200.0,14200.0,14200.0,14200.0,1000],["2026-07-10",14200.0,14200.0,14200.0,14200.0,0],["2026-07-13",14500.0,14500.0,14200.0,14200.0,1300],["2026-07-14",14200.0,14200.0,14200.0,14200.0,0],["2026-07-15",14200.0,14200.0,14200.0,14200.0,0],["2026-07-16",13800.0,14000.0,13500.0,13500.0,1200],["2026-07-17",13500.0,13500.0,13500.0,13500.0,100],["2026-07-20",13000.0,13000.0,13000.0,13000.0,500],["2026-07-21",14900.0,14900.0,14900.0,14900.0,100],["2026-07-22",14500.0,14500.0,14500.0,14500.0,100],["2026-07-23",14500.0,14500.0,14500.0,14500.0,100],["2026-07-24",14000.0,14000.0,13800.0,13800.0,500],["2026-07-27",13800.0,13800.0,12800.0,12800.0,200],["2026-07-28",13300.0,13300.0,13300.0,13300.0,0],["2026-07-29",13300.0,13300.0,13300.0,13300.0,0],["2026-07-30",13300.0,13400.0,13300.0,13400.0,200],["2026-07-31",13400.0,13400.0,13400.0,13400.0,100],["2026-08-03",14000.0,14000.0,14000.0,14000.0,100],["2026-08-04",13400.0,14000.0,13400.0,14000.0,200],["2026-08-05",14000.0,14000.0,14000.0,14000.0,100],["2026-08-06",14000.0,14000.0,14000.0,14000.0,0],["2026-08-07",14500.0,14500.0,14500.0,14500.0,200],["2026-08-10",14500.0,14600.0,14500.0,14600.0,500],["2026-08-11",14500.0,14500.0,14500.0,14500.0,300],["2026-08-12",14500.0,14500.0,14500.0,14500.0,0],["2026-08-13",15000.0,15000.0,14500.0,14500.0,700],["2026-08-14",14700.0,14700.0,14700.0,14700.0,0],["2026-08-17",13800.0,14200.0,13800.0,14200.0,2500],["2026-08-18",14000.0,14000.0,14000.0,14000.0,0],["2026-08-19",14000.0,14000.0,14000.0,14000.0,0],["2026-08-20",16100.0,16100.0,15500.0,15500.0,200],["2026-08-21",15800.0,15800.0,15800.0,15800.0,0],["2026-08-24",13800.0,13800.0,13800.0,13800.0,1000],["2026-08-25",14000.0,14000.0,13800.0,13800.0,1000],["2026-08-26",13900.0,13900.0,13900.0,13900.0,1100],["2026-08-27",13900.0,13900.0,13900.0,13900.0,0],["2026-08-28",15200.0,15200.0,15200.0,15200.0,100],["2026-09-03",15200.0,15200.0,13600.0,13600.0,2100],["2026-09-04",15000.0,15200.0,15000.0,15200.0,600],["2026-09-07",15100.0,15100.0,15100.0,15100.0,0],["2026-09-08",15100.0,15100.0,15100.0,15100.0,1200],["2026-09-09",15100.0,15100.0,15100.0,15100.0,200],["2026-09-10",13800.0,15000.0,13700.0,14200.0,3300],["2026-09-11",14900.0,14900.0,14900.0,14900.0,100],["2026-09-14",14900.0,14900.0,14900.0,14900.0,0],["2026-09-15",14900.0,14900.0,14900.0,14900.0,0],["2026-09-16",14900.0,14900.0,14900.0,14900.0,0],["2026-09-17",14900.0,14900.0,14900.0,14900.0,0],["2026-09-18",14900.0,14900.0,14900.0,14900.0,0],["2026-09-21",13500.0,13500.0,13500.0,13500.0,200],["2026-09-22",13100.0,14500.0,13100.0,14500.0,300],["2026-09-23",14000.0,14000.0,14000.0,14000.0,100],["2026-09-24",14000.0,14000.0,13900.0,13900.0,600],["2026-09-25",13300.0,14000.0,13300.0,13600.0,800],["2026-09-28",14400.0,14400.0,14400.0,14400.0,100],["2026-09-29",12300.0,14500.0,12300.0,14500.0,300],["2026-09-30",13700.0,14400.0,13700.0,14400.0,400],["2026-10-01",14000.0,14000.0,14000.0,14000.0,0],["2026-10-02",14600.0,14600.0,13200.0,13200.0,400],["2026-10-05",14000.0,14000.0,13100.0,13100.0,1500],["2026-10-06",13400.0,14000.0,13400.0,13600.0,1300],["2026-10-07",13500.0,13500.0,13500.0,13500.0,0],["2026-10-08",13500.0,13500.0,13500.0,13500.0,100],["2026-10-09",13500.0,13500.0,13500.0,13500.0,0],["2026-10-12",13500.0,13500.0,13500.0,13500.0,0]]}