{"sym":"ABR","index":false,"bars":[["2018-06-12",6699.97,6699.97,6699.97,6699.97,0],["2018-06-13",6699.97,6699.97,6699.97,6699.97,0],["2018-06-14",6699.97,6699.97,6699.97,6699.97,0],["2018-06-15",6699.97,6699.97,6699.97,6699.97,0],["2018-06-18",6699.97,6699.97,6699.97,6699.97,0],["2018-06-19",6699.97,6699.97,6699.97,6699.97,0],["2018-06-20",6699.97,6699.97,6699.97,6699.97,0],["2018-06-21",6699.97,6699.97,6699.97,6699.97,0],["2018-06-22",6699.97,6699.97,6699.97,6699.97,0],["2018-06-25",6699.97,6699.97,6699.97,6699.97,0],["2018-06-26",6699.97,6699.97,6699.97,6699.97,0],["2018-06-27",6699.97,6699.97,6699.97,6699.97,0],["2018-06-28",6699.97,6699.97,6699.97,6699.97,0],["2018-06-29",5487.6,5487.6,5232.36,5296.17,1100],["2018-07-02",4785.69,4849.5,4721.89,4721.89,600],["2018-07-03",4083.79,4083.79,4083.79,4083.79,800],["2018-07-04",3892.36,3892.36,3892.36,3892.36,200],["2018-07-05",3956.17,3956.17,3956.17,3956.17,100],["2018-07-06",3764.75,3764.75,3700.94,3700.94,200],["2018-07-09",3700.94,3700.94,3700.94,3700.94,100],["2018-07-10",3764.75,3828.56,3764.75,3828.56,700],["2018-07-11",3764.75,3892.36,3764.75,3828.56,800],["2018-07-12",3892.36,3892.36,3892.36,3892.36,200],["2018-07-13",3637.13,3637.13,3573.32,3637.13,700],["2018-07-16",3573.32,3573.32,3573.32,3573.32,0],["2018-07-17",3637.13,3637.13,3637.13,3637.13,200],["2018-07-18",3700.94,3700.94,3700.94,3700.94,100],["2018-07-19",3700.94,3700.94,3700.94,3700.94,0],["2018-07-20",3700.94,3700.94,3700.94,3700.94,0],["2018-07-23",3892.36,3892.36,3892.36,3892.36,100],["2018-07-24",3764.75,3764.75,3764.75,3764.75,100],["2018-07-25",3637.13,3637.13,3637.13,3637.13,100],["2018-07-26",3637.13,3637.13,3637.13,3637.13,0],["2018-07-27",3700.94,3700.94,3700.94,3700.94,100],["2018-07-30",3700.94,3700.94,3700.94,3700.94,0],["2018-07-31",3700.94,3700.94,3700.94,3700.94,0],["2018-08-01",3700.94,3700.94,3700.94,3700.94,0],["2018-08-02",3700.94,3700.94,3700.94,3700.94,0],["2018-08-03",3700.94,3700.94,3700.94,3700.94,0],["2018-08-06",3700.94,3700.94,3700.94,3700.94,0],["2018-08-07",3892.36,3892.36,3892.36,3892.36,200],["2018-08-08",3828.56,3828.56,3828.56,3828.56,100],["2018-08-09",4019.98,4019.98,4019.98,4019.98,100],["2018-08-10",4019.98,4019.98,4019.98,4019.98,0],["2018-08-13",4019.98,4019.98,4019.98,4019.98,0],["2018-08-14",4019.98,4019.98,4019.98,4019.98,0],["2018-08-15",4019.98,4019.98,4019.98,4019.98,0],["2018-08-16",4019.98,4019.98,4019.98,4019.98,0],["2018-08-17",3892.36,3956.17,3892.36,3892.36,500],["2018-08-20",3764.75,3764.75,3700.94,3700.94,200],["2018-08-21",3637.13,3637.13,3637.13,3637.13,300],["2018-08-22",3509.51,3573.32,3509.51,3509.51,400],["2018-08-23",3318.08,3509.51,3318.08,3318.08,300],["2018-08-24",3381.89,3381.89,3381.89,3381.89,0],["2018-08-27",3445.7,3509.51,3381.89,3381.89,500],["2018-08-28",3318.08,3318.08,3190.46,3190.46,400],["2018-08-29",3254.27,3254.27,3254.27,3254.27,0],["2018-08-30",3509.51,3509.51,3509.51,3509.51,100],["2018-08-31",3509.51,3509.51,3509.51,3509.51,0],["2018-09-04",3509.51,3509.51,3509.51,3509.51,0],["2018-09-05",3509.51,3509.51,3509.51,3509.51,0],["2018-09-06",3509.51,3509.51,3509.51,3509.51,0],["2018-09-07",3509.51,3509.51,3509.51,3509.51,0],["2018-09-10",3509.51,3509.51,3509.51,3509.51,0],["2018-09-11",3509.51,3509.51,3509.51,3509.51,0],["2018-09-12",3509.51,3509.51,3509.51,3509.51,0],["2018-09-13",3509.51,3509.51,3509.51,3509.51,0],["2018-09-14",3509.51,3509.51,3509.51,3509.51,0],["2018-09-17",3509.51,3509.51,3509.51,3509.51,0],["2018-09-18",3509.51,3509.51,3509.51,3509.51,0],["2018-09-19",3509.51,3509.51,3509.51,3509.51,0],["2018-09-20",3509.51,3509.51,3509.51,3509.51,0],["2018-09-21",3509.51,3509.51,3509.51,3509.51,0],["2018-09-24",3509.51,3509.51,3509.51,3509.51,0],["2018-09-25",3509.51,3509.51,3509.51,3509.51,0],["2018-09-26",3509.51,3509.51,3509.51,3509.51,0],["2018-09-27",3509.51,3509.51,3509.51,3509.51,100],["2018-09-28",3573.32,3573.32,3573.32,3573.32,300],["2018-10-01",3637.13,3637.13,3637.13,3637.13,200],["2018-10-02",3700.94,3700.94,3700.94,3700.94,300],["2018-10-03",3764.75,3764.75,3700.94,3700.94,300],["2018-10-04",3764.75,3764.75,3764.75,3764.75,0],["2018-10-05",3637.13,3637.13,3637.13,3637.13,100],["2018-10-08",3573.32,3573.32,3573.32,3573.32,200],["2018-10-09",3509.51,3509.51,3509.51,3509.51,200],["2018-10-10",3509.51,3509.51,3509.51,3509.51,0],["2018-10-11",3509.51,3509.51,3509.51,3509.51,0],["2018-10-12",3573.32,3573.32,3573.32,3573.32,100],["2018-10-15",3700.94,3700.94,3573.32,3573.32,400],["2018-10-16",3637.13,3637.13,3637.13,3637.13,100],["2018-10-17",3700.94,3700.94,3700.94,3700.94,200],["2018-10-18",3764.75,3764.75,3764.75,3764.75,100],["2018-10-19",3764.75,3764.75,3764.75,3764.75,0],["2018-10-22",3700.94,3700.94,3700.94,3700.94,100],["2018-10-23",3573.32,3573.32,3573.32,3573.32,100],["2018-10-24",3509.51,3509.51,3509.51,3509.51,100],["2018-10-25",3509.51,3509.51,3509.51,3509.51,0],["2018-10-26",3381.89,3381.89,3381.89,3381.89,100],["2018-10-29",3381.89,3381.89,3381.89,3381.89,0],["2018-10-30",3381.89,3381.89,3381.89,3381.89,0],["2018-10-31",3381.89,3381.89,3381.89,3381.89,0],["2018-11-01",3764.75,3764.75,3764.75,3764.75,100],["2018-11-02",3764.75,3764.75,3764.75,3764.75,0],["2018-11-05",3764.75,3764.75,3764.75,3764.75,0],["2018-11-06",3764.75,3764.75,3764.75,3764.75,0],["2018-11-07",3764.75,3764.75,3764.75,3764.75,0],["2018-11-08",3764.75,3764.75,3764.75,3764.75,0],["2018-11-09",3764.75,3764.75,3764.75,3764.75,0],["2018-11-12",3764.75,3764.75,3764.75,3764.75,0],["2018-11-13",3764.75,3764.75,3764.75,3764.75,0],["2018-11-14",3764.75,3764.75,3764.75,3764.75,0],["2018-11-15",3764.75,3764.75,3764.75,3764.75,0],["2018-11-16",3764.75,3764.75,3764.75,3764.75,0],["2018-11-19",3764.75,3764.75,3764.75,3764.75,0],["2018-11-20",3764.75,3764.75,3764.75,3764.75,0],["2018-11-21",3764.75,3764.75,3764.75,3764.75,0],["2018-11-22",3764.75,3764.75,3764.75,3764.75,0],["2018-11-23",3764.75,3764.75,3764.75,3764.75,0],["2018-11-26",3764.75,3764.75,3764.75,3764.75,0],["2018-11-27",3764.75,3764.75,3764.75,3764.75,0],["2018-11-28",3764.75,3764.75,3764.75,3764.75,0],["2018-11-29",3764.75,3764.75,3764.75,3764.75,0],["2018-11-30",3764.75,3764.75,3764.75,3764.75,0],["2018-12-03",3764.75,3764.75,3764.75,3764.75,0],["2018-12-04",3764.75,3764.75,3764.75,3764.75,0],["2018-12-05",3764.75,3764.75,3764.75,3764.75,0],["2018-12-06",3764.75,3764.75,3764.75,3764.75,0],["2018-12-07",3764.75,3764.75,3764.75,3764.75,0],["2018-12-10",2297.13,2297.13,2297.13,2297.13,100],["2018-12-11",2297.13,2297.13,2297.13,2297.13,0],["2018-12-12",1978.09,2616.18,1978.09,2616.18,200],["2018-12-13",2041.9,2297.13,2041.9,2105.71,12200],["2018-12-14",2233.32,2233.32,1914.28,1914.28,11300],["2018-12-17",2169.51,2233.32,2169.51,2233.32,600],["2018-12-18",2233.32,2360.94,2233.32,2360.94,1000],["2018-12-19",2041.9,2041.9,1978.09,1978.09,34800],["2018-12-20",2041.9,2041.9,2041.9,2041.9,700],["2018-12-21",1978.09,2105.71,1978.09,1978.09,41100],["2018-12-24",1978.09,1978.09,1978.09,1978.09,43100],["2018-12-25",2105.71,2105.71,2105.71,2105.71,200],["2018-12-26",2105.71,2233.32,2105.71,2233.32,1000],["2018-12-27",2297.13,2297.13,2297.13,2297.13,500],["2018-12-28",2616.18,2616.18,2616.18,2616.18,100],["2019-01-02",2616.18,2616.18,2616.18,2616.18,0],["2019-01-03",2999.04,2999.04,2999.04,2999.04,100],["2019-01-04",3445.7,3445.7,3445.7,3445.7,100],["2019-01-07",3956.17,3956.17,3956.17,3956.17,100],["2019-01-08",3956.17,3956.17,3956.17,3956.17,0],["2019-01-09",4530.46,4530.46,3381.89,3381.89,300],["2019-01-10",3764.75,3764.75,3764.75,3764.75,0],["2019-01-11",3764.75,3764.75,3764.75,3764.75,0],["2019-01-14",3764.75,3764.75,3764.75,3764.75,0],["2019-01-15",3764.75,3764.75,3764.75,3764.75,0],["2019-01-16",3764.75,3764.75,3764.75,3764.75,0],["2019-01-17",4275.22,4275.22,3254.27,3254.27,200],["2019-01-18",3764.75,3764.75,3764.75,3764.75,0],["2019-01-21",3764.75,3764.75,3764.75,3764.75,0],["2019-01-22",3764.75,3764.75,3764.75,3764.75,0],["2019-01-23",3764.75,3764.75,3764.75,3764.75,0],["2019-01-24",4275.22,4275.22,3254.27,3254.27,300],["2019-01-25",3573.32,3573.32,3573.32,3573.32,0],["2019-01-28",3573.32,3573.32,3573.32,3573.32,0],["2019-01-29",3573.32,3573.32,3573.32,3573.32,0],["2019-01-30",3573.32,3573.32,3573.32,3573.32,0],["2019-01-31",3573.32,3573.32,3573.32,3573.32,0],["2019-02-01",3573.32,3573.32,3573.32,3573.32,0],["2019-02-11",3573.32,3573.32,3573.32,3573.32,0],["2019-02-12",3573.32,3573.32,3573.32,3573.32,0],["2019-02-13",3573.32,3573.32,3573.32,3573.32,0],["2019-02-14",3573.32,3573.32,3573.32,3573.32,0],["2019-02-15",4083.79,4083.79,3062.84,3062.84,300],["2019-02-18",3381.89,3381.89,3381.89,3381.89,0],["2019-02-19",3381.89,3381.89,3381.89,3381.89,0],["2019-02-20",2935.23,2935.23,2935.23,2935.23,100],["2019-02-21",2935.23,2935.23,2935.23,2935.23,0],["2019-02-22",3318.08,3318.08,3318.08,3318.08,200],["2019-02-25",3318.08,3318.08,3318.08,3318.08,0],["2019-02-26",3318.08,3318.08,3318.08,3318.08,0],["2019-02-27",3318.08,3318.08,3318.08,3318.08,0],["2019-02-28",3318.08,3318.08,3318.08,3318.08,0],["2019-03-01",3764.75,3764.75,3764.75,3764.75,100],["2019-03-04",3764.75,3764.75,3764.75,3764.75,0],["2019-03-05",3254.27,3254.27,3254.27,3254.27,200],["2019-03-06",3254.27,3254.27,3254.27,3254.27,0],["2019-03-07",3254.27,3254.27,3254.27,3254.27,0],["2019-03-08",3190.46,3190.46,3190.46,3190.46,60000],["2019-03-11",3190.46,3190.46,3190.46,3190.46,0],["2019-03-12",3190.46,3190.46,2807.61,2807.61,6300],["2019-03-13",2871.42,2871.42,2871.42,2871.42,0],["2019-03-14",2871.42,2871.42,2871.42,2871.42,0],["2019-03-15",2935.23,2935.23,2935.23,2935.23,100],["2019-03-18",2935.23,2935.23,2935.23,2935.23,0],["2019-03-19",3062.84,3062.84,3062.84,3062.84,100],["2019-03-20",2871.42,2871.42,2871.42,2871.42,400],["2019-03-21",3062.84,3062.84,3062.84,3062.84,200],["2019-03-22",3062.84,3062.84,3062.84,3062.84,0],["2019-03-25",3062.84,3062.84,3062.84,3062.84,0],["2019-03-26",3062.84,3062.84,3062.84,3062.84,0],["2019-03-27",3062.84,3062.84,3062.84,3062.84,0],["2019-03-28",2871.42,2871.42,2871.42,2871.42,100],["2019-03-29",2871.42,2871.42,2871.42,2871.42,0],["2019-04-01",2871.42,2871.42,2871.42,2871.42,0],["2019-04-02",3190.46,3190.46,2616.18,2616.18,3700],["2019-04-03",2999.04,2999.04,2679.99,2999.04,2000],["2019-04-04",2679.99,3126.65,2616.18,3126.65,2500],["2019-04-05",2999.04,2999.04,2999.04,2999.04,0],["2019-04-08",2679.99,2679.99,2679.99,2679.99,1200],["2019-04-09",3062.84,3062.84,2679.99,2679.99,300],["2019-04-10",3190.46,3190.46,3190.46,3190.46,100],["2019-04-11",2743.8,2743.8,2743.8,2743.8,64800],["2019-04-12",3126.65,3126.65,2807.61,2807.61,400],["2019-04-16",3254.27,3254.27,2743.8,2743.8,13200],["2019-04-17",2743.8,2743.8,2743.8,2743.8,200],["2019-04-18",2999.04,2999.04,2999.04,2999.04,100],["2019-04-19",2999.04,2999.04,2999.04,2999.04,0],["2019-04-22",3190.46,3190.46,3190.46,3190.46,5400],["2019-04-23",3190.46,3190.46,3190.46,3190.46,133500],["2019-04-24",3190.46,3190.46,2871.42,2871.42,92300],["2019-04-25",2743.8,2871.42,2743.8,2871.42,2900],["2019-04-26",3254.27,3254.27,3062.84,3062.84,200],["2019-05-02",3190.46,3190.46,3190.46,3190.46,700],["2019-05-03",3190.46,3190.46,3190.46,3190.46,0],["2019-05-06",2935.23,2935.23,2871.42,2871.42,1000],["2019-05-07",3190.46,3190.46,3190.46,3190.46,100],["2019-05-08",3190.46,3190.46,3190.46,3190.46,0],["2019-05-09",3190.46,3190.46,3190.46,3190.46,0],["2019-05-10",3190.46,3190.46,3190.46,3190.46,0],["2019-05-13",3190.46,3190.46,3190.46,3190.46,0],["2019-05-14",2807.61,2807.61,2807.61,2807.61,5600],["2019-05-15",2935.23,2935.23,2807.61,2807.61,6100],["2019-05-16",3190.46,3190.46,3190.46,3190.46,100],["2019-05-17",3190.46,3190.46,3190.46,3190.46,0],["2019-05-20",3190.46,3190.46,3190.46,3190.46,0],["2019-05-21",3190.46,3190.46,3190.46,3190.46,0],["2019-05-22",3062.84,3062.84,3062.84,3062.84,2600],["2019-05-23",2616.18,3254.27,2616.18,3254.27,2700],["2019-05-24",3509.51,3509.51,3509.51,3509.51,4000],["2019-05-27",2999.04,4019.98,2999.04,2999.04,6400],["2019-05-28",3956.17,4211.41,3190.46,3190.46,13200],["2019-05-29",4211.41,4211.41,4211.41,4211.41,100],["2019-05-30",4211.41,4211.41,4211.41,4211.41,0],["2019-05-31",4211.41,4211.41,4211.41,4211.41,0],["2019-06-03",4211.41,4211.41,4211.41,4211.41,0],["2019-06-04",4211.41,4211.41,4211.41,4211.41,0],["2019-06-05",4211.41,4211.41,4211.41,4211.41,199770],["2019-06-06",4211.41,4211.41,4211.41,4211.41,100000],["2019-06-07",3637.13,4466.65,3637.13,4466.65,7500],["2019-06-10",3828.56,4721.89,3828.56,4658.08,2255220],["2019-06-11",3956.17,4785.69,3956.17,3956.17,240550],["2019-06-12",4721.89,4721.89,3700.94,3700.94,254750],["2019-06-13",4211.41,4275.22,4211.41,4275.22,31700],["2019-06-14",4211.41,4211.41,4147.6,4211.41,4700],["2019-06-17",4785.69,4785.69,4785.69,4785.69,500],["2019-06-18",4849.5,4849.5,4147.6,4147.6,6100],["2019-06-19",3700.94,3828.56,3700.94,3828.56,4600],["2019-06-20",3445.7,3445.7,3445.7,3445.7,5000],["2019-06-21",3445.7,3445.7,3445.7,3445.7,0],["2019-06-24",3445.7,3445.7,3445.7,3445.7,0],["2019-06-25",3956.17,3956.17,3956.17,3956.17,300],["2019-06-26",3956.17,3956.17,3956.17,3956.17,0],["2019-06-27",3956.17,3956.17,3956.17,3956.17,0],["2019-06-28",3956.17,3956.17,3956.17,3956.17,18400],["2019-07-01",4530.46,4530.46,3445.7,4530.46,6200],["2019-07-02",4594.27,4594.27,3956.17,3956.17,9000],["2019-07-03",4211.41,4211.41,4211.41,4211.41,0],["2019-07-04",4402.84,4402.84,4402.84,4402.84,8000],["2019-07-05",4721.89,5040.93,4721.89,5040.93,300],["2019-07-08",5615.21,5615.21,5615.21,5615.21,500],["2019-07-09",5742.83,5742.83,5742.83,5742.83,5100],["2019-07-10",5742.83,6572.35,5742.83,6572.35,10800],["2019-07-11",5806.64,5934.26,5806.64,5870.45,25600],["2019-07-12",5359.98,5551.41,5359.98,5487.6,16000],["2019-07-15",4785.69,6253.31,4785.69,6253.31,54000],["2019-07-16",5487.6,7019.02,5487.6,6125.69,5300],["2019-07-17",6380.93,7338.06,6380.93,7338.06,7700],["2019-07-18",8103.78,8103.78,6444.74,6444.74,8500],["2019-07-19",6189.5,8231.39,6189.5,8231.39,23100],["2019-07-22",6444.74,6444.74,6444.74,6444.74,6600],["2019-07-23",7401.87,7401.87,7401.87,7401.87,1000],["2019-07-24",8486.63,8486.63,7657.11,8486.63,5100],["2019-07-25",9507.58,9507.58,9507.58,9507.58,18100],["2019-07-26",10911.38,10911.38,10911.38,10911.38,1700],["2019-07-29",9571.39,9635.2,9571.39,9635.2,3100],["2019-07-30",9571.39,9571.39,8422.82,9571.39,7900],["2019-07-31",8741.87,10018.05,7657.11,10018.05,500],["2019-08-01",8295.2,9890.44,8295.2,9890.44,3000],["2019-08-02",9507.58,10975.19,9507.58,10975.19,8000],["2019-08-05",10911.38,11485.67,10911.38,11485.67,300],["2019-08-06",11485.67,11613.29,11485.67,11613.29,200],["2019-08-07",12761.85,12761.85,12761.85,12761.85,6000],["2019-08-08",13399.94,13399.94,13399.94,13399.94,2600],["2019-08-09",15314.22,15314.22,11485.67,12761.85,500],["2019-08-12",12187.57,12825.66,12187.57,12825.66,1900],["2019-08-13",13399.94,13399.94,13399.94,13399.94,1100],["2019-08-14",14038.04,14165.66,14038.04,14165.66,3200],["2019-08-15",12123.76,14357.08,12123.76,14357.08,2000],["2019-08-16",14548.51,16207.55,14548.51,16207.55,1600],["2019-08-19",14803.75,14803.75,14803.75,14803.75,1000],["2019-08-20",12889.47,16845.64,12889.47,14995.18,2500],["2019-08-21",13272.33,13272.33,13272.33,13272.33,0],["2019-08-22",13272.33,13272.33,13272.33,13272.33,0],["2019-08-23",14548.51,14548.51,14548.51,14548.51,2000],["2019-08-26",14995.18,14995.18,14995.18,14995.18,39100],["2019-08-27",14995.18,14995.18,14995.18,14995.18,0],["2019-08-28",14995.18,14995.18,14995.18,14995.18,0],["2019-08-29",13080.9,13144.71,13017.09,13017.09,300],["2019-08-30",13080.9,13080.9,13080.9,13080.9,0],["2019-09-03",12761.85,12761.85,12761.85,12761.85,100],["2019-09-04",13336.14,13336.14,13336.14,13336.14,100],["2019-09-05",13336.14,13336.14,13336.14,13336.14,0],["2019-09-06",11358.05,12698.04,11358.05,12698.04,200],["2019-09-09",12059.95,12059.95,12059.95,12059.95,53900],["2019-09-10",12059.95,12059.95,12059.95,12059.95,0],["2019-09-11",12059.95,12059.95,12059.95,12059.95,18100],["2019-09-12",12059.95,12059.95,12059.95,12059.95,0],["2019-09-13",12059.95,12059.95,12059.95,12059.95,0],["2019-09-16",12059.95,12059.95,12059.95,12059.95,0],["2019-09-17",12059.95,12059.95,12059.95,12059.95,0],["2019-09-18",12761.85,12761.85,12761.85,12761.85,200],["2019-09-19",12761.85,12761.85,12761.85,12761.85,0],["2019-09-20",12698.04,12698.04,12123.76,12570.42,10700],["2019-09-23",12570.42,12570.42,12570.42,12570.42,0],["2019-09-24",12570.42,12570.42,12570.42,12570.42,0],["2019-09-25",12570.42,12570.42,12570.42,12570.42,0],["2019-09-26",14038.04,14038.04,13974.23,13974.23,12300],["2019-09-27",14038.04,14038.04,14038.04,14038.04,0],["2019-09-30",14038.04,14038.04,14038.04,14038.04,0],["2019-10-01",14038.04,14038.04,14038.04,14038.04,0],["2019-10-02",14038.04,14038.04,14038.04,14038.04,0],["2019-10-03",14038.04,14038.04,14038.04,14038.04,0],["2019-10-04",14038.04,14038.04,14038.04,14038.04,0],["2019-10-07",14038.04,14038.04,14038.04,14038.04,0],["2019-10-08",14038.04,14038.04,14038.04,14038.04,0],["2019-10-09",14038.04,14038.04,14038.04,14038.04,0],["2019-10-10",15952.31,15952.31,15952.31,15952.31,300],["2019-10-11",15952.31,15952.31,15952.31,15952.31,0],["2019-10-14",15952.31,15952.31,15952.31,15952.31,0],["2019-10-15",15952.31,15952.31,15952.31,15952.31,0],["2019-10-16",15952.31,15952.31,15952.31,15952.31,0],["2019-10-17",15952.31,15952.31,15952.31,15952.31,0],["2019-10-18",15952.31,15952.31,15952.31,15952.31,0],["2019-10-21",15952.31,15952.31,15952.31,15952.31,0],["2019-10-22",15952.31,15952.31,15952.31,15952.31,0],["2019-10-23",15952.31,15952.31,15952.31,15952.31,0],["2019-10-24",15952.31,15952.31,15952.31,15952.31,0],["2019-10-25",15952.31,15952.31,15952.31,15952.31,0],["2019-10-28",15952.31,15952.31,15952.31,15952.31,0],["2019-10-29",15952.31,15952.31,15952.31,15952.31,0],["2019-10-30",15952.31,15952.31,15952.31,15952.31,0],["2019-10-31",15952.31,15952.31,15952.31,15952.31,0],["2019-11-01",15952.31,15952.31,15952.31,15952.31,0],["2019-11-04",15952.31,15952.31,15952.31,15952.31,0],["2019-11-05",15952.31,15952.31,15952.31,15952.31,0],["2019-11-06",15952.31,15952.31,15952.31,15952.31,0],["2019-11-07",15952.31,15952.31,15952.31,15952.31,0],["2019-11-08",15952.31,15952.31,15952.31,15952.31,0],["2019-11-11",15952.31,15952.31,15952.31,15952.31,0],["2019-11-12",15952.31,15952.31,15952.31,15952.31,0],["2019-11-13",15952.31,15952.31,15952.31,15952.31,0],["2019-11-14",15952.31,15952.31,15952.31,15952.31,0],["2019-11-15",15952.31,15952.31,15952.31,15952.31,0],["2019-11-18",15952.31,15952.31,15952.31,15952.31,0],["2019-11-19",15952.31,15952.31,15952.31,15952.31,0],["2019-11-20",15952.31,15952.31,15952.31,15952.31,0],["2019-11-21",15952.31,15952.31,15952.31,15952.31,0],["2019-11-22",15952.31,15952.31,15952.31,15952.31,0],["2019-11-25",15952.31,15952.31,15952.31,15952.31,0],["2019-11-26",15952.31,15952.31,15952.31,15952.31,0],["2019-11-27",15952.31,15952.31,15952.31,15952.31,0],["2019-11-28",9571.39,9571.39,9571.39,9571.39,100],["2019-11-29",9571.39,9571.39,9571.39,9571.39,0],["2019-12-02",9571.39,9571.39,9571.39,9571.39,0],["2019-12-03",9571.39,9571.39,9571.39,9571.39,0],["2019-12-04",9571.39,9571.39,9571.39,9571.39,3000],["2019-12-05",9571.39,9571.39,9571.39,9571.39,0],["2019-12-06",8805.68,8805.68,8805.68,8805.68,100],["2019-12-09",8486.63,8805.68,8486.63,8805.68,500],["2019-12-10",8805.68,8805.68,7465.68,7657.11,1300],["2019-12-11",7657.11,7657.11,7657.11,7657.11,2000],["2019-12-12",7593.3,7593.3,7593.3,7593.3,2000],["2019-12-13",7465.68,8678.06,7465.68,7720.92,6300],["2019-12-16",7720.92,7720.92,7720.92,7720.92,3000],["2019-12-17",7657.11,7657.11,7657.11,7657.11,4000],["2019-12-18",7657.11,8805.68,7657.11,8805.68,3100],["2019-12-19",7720.92,7720.92,7720.92,7720.92,2000],["2019-12-20",8869.49,8869.49,8869.49,8869.49,500],["2019-12-23",7976.16,7976.16,7976.16,7976.16,2000],["2019-12-24",8103.78,9124.72,8103.78,9124.72,1100],["2019-12-25",8103.78,8231.39,8103.78,8231.39,1100],["2019-12-26",8231.39,9379.96,8231.39,9379.96,3900],["2019-12-27",8422.82,9571.39,8422.82,9571.39,1600],["2019-12-30",7274.26,9699.01,7274.26,9699.01,2500],["2019-12-31",7401.87,7529.49,7401.87,7465.68,1500],["2020-01-02",7465.68,7784.73,7465.68,7720.92,1800],["2020-01-03",7657.11,8805.68,7657.11,8805.68,2000],["2020-01-06",7976.16,8997.11,7976.16,8997.11,1200],["2020-01-07",9379.96,9379.96,8741.87,8741.87,1500],["2020-01-08",8805.68,8869.49,8295.2,8869.49,2800],["2020-01-09",8678.06,8678.06,8295.2,8550.44,2100],["2020-01-10",8614.25,8933.3,8614.25,8678.06,1600],["2020-01-13",8678.06,8678.06,8678.06,8678.06,0],["2020-01-14",8678.06,9571.39,8678.06,8678.06,400],["2020-01-15",10209.48,10209.48,10209.48,10209.48,100],["2020-01-16",10209.48,10209.48,10209.48,10209.48,200],["2020-01-17",10209.48,10209.48,10209.48,10209.48,0],["2020-01-20",9571.39,9571.39,9571.39,9571.39,100],["2020-01-21",9571.39,9571.39,9571.39,9571.39,0],["2020-01-22",9571.39,9571.39,9571.39,9571.39,0],["2020-01-30",9571.39,9571.39,9571.39,9571.39,0],["2020-01-31",9890.44,9890.44,9890.44,9890.44,100],["2020-02-03",10209.48,10209.48,10209.48,10209.48,200],["2020-02-04",10209.48,10209.48,10209.48,10209.48,0],["2020-02-05",10209.48,10209.48,10209.48,10209.48,0],["2020-02-06",10209.48,10209.48,10209.48,10209.48,0],["2020-02-07",11740.9,11740.9,11740.9,11740.9,600],["2020-02-10",11740.9,11740.9,11740.9,11740.9,0],["2020-02-11",11740.9,11740.9,11740.9,11740.9,0],["2020-02-12",11740.9,11740.9,11740.9,11740.9,0],["2020-02-13",11740.9,11740.9,11740.9,11740.9,0],["2020-02-14",11740.9,11740.9,11740.9,11740.9,0],["2020-02-17",11740.9,11740.9,11740.9,11740.9,0],["2020-02-18",11740.9,11740.9,11740.9,11740.9,0],["2020-02-19",11740.9,11740.9,11740.9,11740.9,0],["2020-02-20",11740.9,11740.9,11740.9,11740.9,0],["2020-02-21",11740.9,11740.9,11740.9,11740.9,0],["2020-02-24",11740.9,11740.9,11740.9,11740.9,0],["2020-02-25",11740.9,11740.9,11740.9,11740.9,0],["2020-02-26",11740.9,11740.9,11740.9,11740.9,0],["2020-02-27",11740.9,11740.9,11740.9,11740.9,0],["2020-02-28",11740.9,11740.9,11740.9,11740.9,0],["2020-03-02",11740.9,11740.9,11740.9,11740.9,0],["2020-03-03",13463.75,13463.75,13463.75,13463.75,1000],["2020-03-04",15441.84,15441.84,15441.84,15441.84,100],["2020-03-05",17547.55,17738.97,15314.22,15314.22,1700],["2020-03-06",17547.55,17547.55,17547.55,17547.55,500],["2020-03-09",20163.73,20163.73,20163.73,20163.73,7200],["2020-03-10",21057.06,23162.76,21057.06,23162.76,4100],["2020-03-11",23162.76,23162.76,23162.76,23162.76,500],["2020-03-12",21120.86,26544.65,19717.06,26544.65,1900],["2020-03-13",19653.25,24247.52,19653.25,19653.25,7000],["2020-03-16",19780.87,20929.44,19780.87,20929.44,2300],["2020-03-17",19844.68,20546.58,19844.68,20482.77,2600],["2020-03-18",17292.31,17292.31,17292.31,17292.31,1000],["2020-03-19",14931.37,14931.37,14931.37,14931.37,100],["2020-03-20",17164.69,17164.69,17164.69,17164.69,600],["2020-03-23",19717.06,19717.06,19717.06,19717.06,1900],["2020-03-24",22652.29,22652.29,22652.29,22652.29,100],["2020-03-25",19270.4,25459.89,19270.4,25459.89,6600],["2020-03-26",20674.2,20674.2,17611.36,17611.36,2100],["2020-03-27",20291.34,20291.34,20291.34,20291.34,100],["2020-03-30",17292.31,23290.38,17292.31,23290.38,3300],["2020-03-31",18568.49,18568.49,18568.49,18568.49,300],["2020-04-01",18568.49,18568.49,18568.49,18568.49,0],["2020-04-03",18568.49,18568.49,18568.49,18568.49,200],["2020-04-06",18568.49,21248.48,18568.49,21248.48,3200],["2020-04-07",21057.06,21057.06,21057.06,21057.06,0],["2020-04-08",21057.06,21057.06,21057.06,21057.06,0],["2020-04-09",21057.06,21057.06,21057.06,21057.06,0],["2020-04-10",21057.06,21057.06,21057.06,21057.06,0],["2020-04-13",21057.06,21057.06,21057.06,21057.06,0],["2020-04-14",21057.06,21057.06,21057.06,21057.06,0],["2020-04-15",21057.06,21057.06,21057.06,21057.06,0],["2020-04-16",21057.06,21057.06,21057.06,21057.06,0],["2020-04-17",21057.06,22333.24,21057.06,22333.24,400],["2020-04-20",22333.24,22333.24,22333.24,22333.24,100],["2020-04-21",19461.82,19461.82,19206.59,19206.59,500],["2020-04-22",19398.01,19398.01,19398.01,19398.01,0],["2020-04-23",19398.01,19398.01,19398.01,19398.01,0],["2020-04-24",20738.01,20738.01,20674.2,20674.2,200],["2020-04-27",19780.87,19780.87,19780.87,19780.87,200],["2020-04-28",19653.25,19653.25,19206.59,19206.59,200],["2020-04-29",19461.82,19844.68,17930.4,19844.68,400],["2020-05-04",19270.4,19270.4,19270.4,19270.4,0],["2020-05-05",19270.4,19270.4,19270.4,19270.4,0],["2020-05-06",19078.97,19078.97,16654.22,16654.22,1300],["2020-05-07",19398.01,19398.01,19398.01,19398.01,100],["2020-05-08",17228.5,21950.39,17228.5,21695.15,300],["2020-05-11",20291.34,20291.34,20291.34,20291.34,0],["2020-05-12",20291.34,20291.34,20291.34,20291.34,0],["2020-05-13",20291.34,20291.34,20291.34,20291.34,0],["2020-05-14",20036.11,20036.11,20036.11,20036.11,1100],["2020-05-15",17292.31,17292.31,17292.31,17292.31,1200],["2020-05-18",19717.06,19780.87,19717.06,19780.87,700],["2020-05-19",20482.77,20482.77,19780.87,19780.87,2500],["2020-05-20",19717.06,19780.87,17611.36,17611.36,12200],["2020-05-21",20865.63,20865.63,20865.63,20865.63,200],["2020-05-22",20865.63,20865.63,20865.63,20865.63,0],["2020-05-25",20865.63,20865.63,20865.63,20865.63,0],["2020-05-26",20865.63,20865.63,20865.63,20865.63,0],["2020-05-27",20865.63,20865.63,20865.63,20865.63,0],["2020-05-28",23864.66,23864.66,23864.66,23864.66,100],["2020-05-29",23864.66,23864.66,23864.66,23864.66,0],["2020-06-01",23864.66,23864.66,23864.66,23864.66,0],["2020-06-02",23864.66,23864.66,23864.66,23864.66,0],["2020-06-03",23864.66,23864.66,23864.66,23864.66,0],["2020-06-04",23864.66,23864.66,23864.66,23864.66,0],["2020-06-05",23864.66,23864.66,23864.66,23864.66,0],["2020-06-08",23864.66,23864.66,23864.66,23864.66,0],["2020-06-09",20291.34,20291.34,20291.34,20291.34,100],["2020-06-10",20291.34,20291.34,20291.34,20291.34,0],["2020-06-11",17292.31,17292.31,17292.31,17292.31,9000],["2020-06-12",17292.31,17292.31,17292.31,17292.31,0],["2020-06-15",19078.97,19078.97,19078.97,19078.97,13600],["2020-06-16",19078.97,19078.97,19078.97,19078.97,0],["2020-06-17",19078.97,19078.97,19078.97,19078.97,0],["2020-06-18",16335.17,18887.54,16335.17,18887.54,200],["2020-06-19",17483.74,17483.74,15058.99,15058.99,200],["2020-06-22",17356.12,17356.12,13846.61,13846.61,14200],["2020-06-23",15824.7,15824.7,15824.7,15824.7,100],["2020-06-24",16590.41,16590.41,16590.41,16590.41,100],["2020-06-25",16590.41,16590.41,16590.41,16590.41,0],["2020-06-26",18121.83,18121.83,18121.83,18121.83,100],["2020-06-29",18121.83,18121.83,18121.83,18121.83,0],["2020-06-30",18121.83,18121.83,18121.83,18121.83,0],["2020-07-01",18121.83,18121.83,18121.83,18121.83,0],["2020-07-02",18121.83,18121.83,18121.83,18121.83,0],["2020-07-03",18121.83,18121.83,18121.83,18121.83,0],["2020-07-06",18121.83,18121.83,18121.83,18121.83,0],["2020-07-07",18121.83,18121.83,18121.83,18121.83,0],["2020-07-08",18121.83,18121.83,18121.83,18121.83,0],["2020-07-09",18121.83,18121.83,18121.83,18121.83,0],["2020-07-10",18121.83,18121.83,18121.83,18121.83,0],["2020-07-13",18121.83,18121.83,18121.83,18121.83,0],["2020-07-14",18121.83,18121.83,18121.83,18121.83,0],["2020-07-15",17866.59,17866.59,16590.41,16590.41,6400],["2020-07-16",17419.93,17419.93,17419.93,17419.93,0],["2020-07-17",14867.56,18058.02,14867.56,18058.02,200],["2020-07-20",17547.55,17547.55,17547.55,17547.55,200],["2020-07-21",17547.55,17547.55,17547.55,17547.55,0],["2020-07-22",17547.55,17547.55,17547.55,17547.55,0],["2020-07-23",17547.55,17547.55,17547.55,17547.55,0],["2020-07-24",17547.55,17547.55,17547.55,17547.55,0],["2020-07-27",17547.55,17547.55,17547.55,17547.55,0],["2020-07-28",17547.55,17547.55,17547.55,17547.55,0],["2020-07-29",16590.41,16590.41,15952.31,15952.31,1200],["2020-07-30",15314.22,15314.22,15314.22,15314.22,2000],["2020-07-31",14676.13,14676.13,14676.13,14676.13,3200],["2020-08-03",14676.13,14676.13,14676.13,14676.13,0],["2020-08-04",14676.13,14676.13,14676.13,14676.13,0],["2020-08-05",14038.04,14038.04,14038.04,14038.04,3500],["2020-08-06",14038.04,14038.04,14038.04,14038.04,0],["2020-08-07",14038.04,14038.04,14038.04,14038.04,0],["2020-08-10",12059.95,15697.08,12059.95,15697.08,300],["2020-08-11",12315.19,15824.7,12315.19,15824.7,300],["2020-08-12",11549.48,15186.6,11549.48,15186.6,300],["2020-08-13",13974.23,13974.23,13974.23,13974.23,0],["2020-08-14",13399.94,13399.94,13399.94,13399.94,1600],["2020-08-17",13399.94,13399.94,13399.94,13399.94,0],["2020-08-18",12761.85,12761.85,12761.85,12761.85,1900],["2020-08-19",12761.85,12761.85,12761.85,12761.85,0],["2020-08-20",12761.85,12761.85,12761.85,12761.85,0],["2020-08-21",12761.85,12761.85,12761.85,12761.85,0],["2020-08-24",12698.04,14038.04,12698.04,13974.23,1900],["2020-08-25",15250.41,15250.41,15250.41,15250.41,200],["2020-08-26",16590.41,17228.5,16462.79,17228.5,400],["2020-08-27",16909.45,16909.45,16909.45,16909.45,100],["2020-08-28",19142.78,19142.78,19142.78,19142.78,100],["2020-08-31",19142.78,19142.78,19142.78,19142.78,0],["2020-09-01",16973.26,16973.26,16973.26,16973.26,100],["2020-09-03",16973.26,16973.26,16973.26,16973.26,0],["2020-09-04",16973.26,16973.26,16973.26,16973.26,0],["2020-09-07",16973.26,16973.26,16973.26,16973.26,0],["2020-09-08",19078.97,19078.97,19078.97,19078.97,100],["2020-09-09",19078.97,19078.97,19078.97,19078.97,0],["2020-09-10",19078.97,19078.97,19078.97,19078.97,0],["2020-09-11",19078.97,19078.97,19078.97,19078.97,0],["2020-09-14",19078.97,19078.97,19078.97,19078.97,0],["2020-09-15",20929.44,20993.25,20929.44,20993.25,200],["2020-09-16",20993.25,20993.25,20993.25,20993.25,0],["2020-09-17",20993.25,20993.25,20993.25,20993.25,0],["2020-09-18",20993.25,20993.25,20993.25,20993.25,0],["2020-09-21",20993.25,20993.25,20993.25,20993.25,0],["2020-09-22",20993.25,20993.25,20993.25,20993.25,0],["2020-09-23",22269.43,22269.43,22269.43,22269.43,100],["2020-09-24",22269.43,22269.43,22269.43,22269.43,0],["2020-09-25",22269.43,22269.43,22269.43,22269.43,0],["2020-09-28",19461.82,19461.82,19461.82,19461.82,100],["2020-09-29",16590.41,16590.41,16590.41,16590.41,100],["2020-09-30",14229.46,19078.97,14229.46,19078.97,200],["2020-10-01",19142.78,19142.78,19142.78,19142.78,100],["2020-10-02",19142.78,19142.78,19142.78,19142.78,0],["2020-10-05",16271.36,16271.36,16271.36,16271.36,100],["2020-10-06",13910.42,18696.11,13910.42,18696.11,400],["2020-10-07",20036.11,20036.11,20036.11,20036.11,100],["2020-10-08",20355.15,20355.15,20355.15,20355.15,100],["2020-10-09",20355.15,20355.15,20355.15,20355.15,0],["2020-10-12",20355.15,20355.15,20355.15,20355.15,200],["2020-10-13",20355.15,20355.15,20355.15,20355.15,0],["2020-10-14",17356.12,20355.15,17356.12,20355.15,200],["2020-10-15",18887.54,18887.54,18887.54,18887.54,0],["2020-10-16",16079.93,20355.15,16079.93,20355.15,300],["2020-10-19",16271.36,16271.36,16271.36,16271.36,100],["2020-10-20",16271.36,16271.36,16271.36,16271.36,0],["2020-10-21",18696.11,18696.11,18696.11,18696.11,100],["2020-10-22",20355.15,20355.15,15952.31,15952.31,3200],["2020-10-23",19142.78,19780.87,15186.6,15186.6,1600],["2020-10-26",17930.4,17994.21,16271.36,16590.41,1200],["2020-10-27",17228.5,17228.5,14420.89,17100.88,500],["2020-10-28",16590.41,16590.41,16590.41,16590.41,0],["2020-10-29",16590.41,16590.41,16590.41,16590.41,0],["2020-10-30",14165.66,19015.16,14165.66,19015.16,300],["2020-11-02",17419.93,17419.93,17419.93,17419.93,0],["2020-11-03",17419.93,17419.93,17419.93,17419.93,0],["2020-11-04",17419.93,17419.93,17419.93,17419.93,0],["2020-11-05",17419.93,17419.93,17419.93,17419.93,0],["2020-11-06",17419.93,17419.93,17419.93,17419.93,0],["2020-11-09",17419.93,17419.93,17419.93,17419.93,0],["2020-11-10",17419.93,17419.93,17419.93,17419.93,0],["2020-11-11",17419.93,17419.93,17419.93,17419.93,0],["2020-11-12",17866.59,17866.59,17866.59,17866.59,13500],["2020-11-13",17866.59,17866.59,17866.59,17866.59,0],["2020-11-16",17866.59,17866.59,17866.59,17866.59,0],["2020-11-17",17866.59,17866.59,17866.59,17866.59,0],["2020-11-18",17866.59,17866.59,17866.59,17866.59,0],["2020-11-19",17866.59,17866.59,17866.59,17866.59,0],["2020-11-20",17866.59,17866.59,17866.59,17866.59,0],["2020-11-23",17866.59,17866.59,17866.59,17866.59,0],["2020-11-24",17866.59,17866.59,17866.59,17866.59,0],["2020-11-25",17866.59,17866.59,17866.59,17866.59,0],["2020-11-26",17866.59,17866.59,17866.59,17866.59,0],["2020-11-27",17866.59,17866.59,17866.59,17866.59,0],["2020-11-30",17866.59,17866.59,17866.59,17866.59,0],["2020-12-01",17866.59,17866.59,17866.59,17866.59,0],["2020-12-02",17866.59,17866.59,17866.59,17866.59,0],["2020-12-03",17866.59,17866.59,17866.59,17866.59,0],["2020-12-04",17866.59,17866.59,17866.59,17866.59,0],["2020-12-07",17866.59,17866.59,17866.59,17866.59,0],["2020-12-08",17866.59,17866.59,17866.59,17866.59,0],["2020-12-09",17866.59,17866.59,17866.59,17866.59,22100],["2020-12-10",17866.59,17866.59,17866.59,17866.59,0],["2020-12-11",17866.59,17866.59,17866.59,17866.59,0],["2020-12-14",17866.59,17866.59,17866.59,17866.59,22100],["2020-12-15",17866.59,17866.59,17866.59,17866.59,0],["2020-12-16",18759.92,18759.92,18759.92,18759.92,300],["2020-12-17",18759.92,18759.92,18759.92,18759.92,0],["2020-12-18",18759.92,18759.92,18759.92,18759.92,0],["2020-12-21",18759.92,18759.92,18759.92,18759.92,0],["2020-12-22",18696.11,18759.92,16016.12,18759.92,700],["2020-12-23",18696.11,18696.11,14548.51,18696.11,22300],["2020-12-24",16654.22,16654.22,16654.22,16654.22,100],["2020-12-25",16654.22,16654.22,16654.22,16654.22,0],["2020-12-28",18632.3,18632.3,18632.3,18632.3,22200],["2020-12-29",18632.3,18632.3,18632.3,18632.3,0],["2020-12-30",18632.3,18632.3,18632.3,18632.3,0],["2020-12-31",15952.31,15952.31,15952.31,15952.31,24200],["2021-01-04",15952.31,15952.31,15952.31,15952.31,0],["2021-01-05",16271.36,16271.36,16271.36,16271.36,400],["2021-01-06",17292.31,17292.31,16271.36,16271.36,2000],["2021-01-07",16335.17,16335.17,16335.17,16335.17,0],["2021-01-08",16335.17,16335.17,16335.17,16335.17,0],["2021-01-11",16335.17,16335.17,16335.17,16335.17,0],["2021-01-12",16335.17,16335.17,16335.17,16335.17,0],["2021-01-13",14676.13,14676.13,14101.85,14165.66,5200],["2021-01-14",15824.7,15824.7,15824.7,15824.7,100],["2021-01-15",17802.78,17802.78,17802.78,17802.78,100],["2021-01-18",15824.7,17802.78,15824.7,17802.78,11100],["2021-01-19",19078.97,19078.97,19078.97,19078.97,100],["2021-01-20",19078.97,19078.97,19078.97,19078.97,0],["2021-01-21",19078.97,19078.97,19078.97,19078.97,0],["2021-01-22",19078.97,19078.97,19078.97,19078.97,0],["2021-01-25",19078.97,19078.97,19078.97,19078.97,0],["2021-01-26",19078.97,19078.97,19078.97,19078.97,0],["2021-01-27",19078.97,19078.97,19078.97,19078.97,0],["2021-01-28",19078.97,19078.97,19078.97,19078.97,0],["2021-01-29",19078.97,19078.97,19078.97,19078.97,0],["2021-02-01",19078.97,19078.97,19078.97,19078.97,0],["2021-02-02",16271.36,16271.36,16271.36,16271.36,600],["2021-02-03",14038.04,16143.74,14038.04,14038.04,10200],["2021-02-04",12187.57,12187.57,11932.33,12123.76,18000],["2021-02-05",13910.42,13910.42,13910.42,13910.42,100],["2021-02-08",15824.7,15824.7,15824.7,15824.7,400],["2021-02-09",15824.7,15824.7,15824.7,15824.7,400],["2021-02-17",15824.7,15824.7,15824.7,15824.7,100],["2021-02-18",15824.7,15824.7,15824.7,15824.7,0],["2021-02-19",15824.7,18185.64,15824.7,18185.64,500],["2021-02-22",18185.64,18185.64,18185.64,18185.64,100],["2021-02-23",18185.64,18185.64,18185.64,18185.64,100],["2021-02-24",18185.64,18185.64,18185.64,18185.64,300],["2021-02-25",18185.64,18185.64,18185.64,18185.64,0],["2021-02-26",18185.64,18185.64,18185.64,18185.64,0],["2021-03-01",18185.64,18185.64,18185.64,18185.64,0],["2021-03-02",18185.64,18185.64,18185.64,18185.64,0],["2021-03-03",17100.88,18504.69,15505.65,18504.69,17000],["2021-03-04",14739.94,14739.94,14739.94,14739.94,1000],["2021-03-05",14739.94,14739.94,14739.94,14739.94,0],["2021-03-08",16845.64,16845.64,13080.9,13080.9,200],["2021-03-09",16845.64,16845.64,13399.94,13399.94,200],["2021-03-10",16845.64,16845.64,14101.85,14101.85,200],["2021-03-11",17738.97,17738.97,13463.75,13463.75,500],["2021-03-12",14293.27,14293.27,14293.27,14293.27,0],["2021-03-15",13910.42,13910.42,13910.42,13910.42,200],["2021-03-16",15952.31,15952.31,15824.7,15952.31,4963700],["2021-03-17",17547.55,18313.26,17547.55,18313.26,2600],["2021-03-18",20801.82,20801.82,20738.01,20801.82,15700],["2021-03-19",20801.82,23290.38,17738.97,18185.64,13600],["2021-03-22",18185.64,18313.26,18185.64,18313.26,2400],["2021-03-23",15697.08,19015.16,15569.46,19015.16,12700],["2021-03-24",15314.22,17611.36,14357.08,17611.36,7500],["2021-03-25",17356.12,17356.12,17356.12,17356.12,100],["2021-03-26",17356.12,17356.12,17356.12,17356.12,0],["2021-03-29",17356.12,17356.12,17356.12,17356.12,0],["2021-03-30",15058.99,16845.64,15058.99,16845.64,400],["2021-03-31",16781.84,16781.84,14739.94,14739.94,2600],["2021-04-01",16718.03,16718.03,16718.03,16718.03,0],["2021-04-02",15697.08,15697.08,15633.27,15697.08,3600],["2021-04-05",15697.08,15697.08,15697.08,15697.08,4300],["2021-04-06",15760.89,17547.55,15760.89,15888.51,2907100],["2021-04-07",15888.51,16526.6,15888.51,15888.51,6400],["2021-04-08",15824.7,15888.51,15824.7,15824.7,2500],["2021-04-09",15760.89,15760.89,15697.08,15697.08,2800],["2021-04-12",16590.41,16654.22,14038.04,15314.22,3100],["2021-04-13",15314.22,15314.22,15314.22,15314.22,2000],["2021-04-14",14676.13,14676.13,13910.42,14229.46,1700],["2021-04-15",14229.46,14229.46,14229.46,14229.46,0],["2021-04-16",14357.08,15824.7,13782.8,14038.04,7200],["2021-04-19",15250.41,15250.41,14995.18,14995.18,200],["2021-04-20",15122.79,15122.79,15122.79,15122.79,0],["2021-04-22",14357.08,15378.03,14357.08,15250.41,5200],["2021-04-23",13144.71,15314.22,12953.28,15314.22,6000],["2021-04-26",14995.18,15250.41,14038.04,15250.41,8200],["2021-04-27",15441.84,15441.84,15441.84,15441.84,100],["2021-04-28",14101.85,14101.85,14101.85,14101.85,400],["2021-04-29",15186.6,15186.6,15186.6,15186.6,100],["2021-05-04",15186.6,15186.6,15186.6,15186.6,0],["2021-05-05",15186.6,15186.6,15186.6,15186.6,0],["2021-05-06",15186.6,15186.6,15186.6,15186.6,0],["2021-05-07",15186.6,15186.6,15186.6,15186.6,0],["2021-05-10",14612.32,14676.13,14612.32,14676.13,2900],["2021-05-11",13399.94,14995.18,13399.94,14739.94,7300],["2021-05-12",14293.27,14357.08,14293.27,14357.08,800],["2021-05-13",13527.56,15824.7,13527.56,15824.7,900],["2021-05-14",15505.65,15505.65,14165.66,14165.66,3200],["2021-05-17",14229.46,14229.46,14229.46,14229.46,1700],["2021-05-18",15888.51,15888.51,15888.51,15888.51,100],["2021-05-19",14038.04,15250.41,14038.04,15250.41,5100],["2021-05-20",14038.04,14038.04,14038.04,14038.04,0],["2021-05-21",14038.04,14612.32,14038.04,14038.04,3100],["2021-05-24",14038.04,14038.04,14038.04,14038.04,0],["2021-05-25",14420.89,14420.89,14420.89,14420.89,100],["2021-05-26",12889.47,14420.89,12889.47,14420.89,2100],["2021-05-27",14420.89,15186.6,13080.9,15186.6,28000],["2021-05-28",15314.22,15314.22,14676.13,14676.13,1000],["2021-05-31",14931.37,14931.37,14931.37,14931.37,0],["2021-06-01",14931.37,14931.37,14931.37,14931.37,0],["2021-06-02",13144.71,13272.33,13144.71,13208.52,3500],["2021-06-03",14293.27,14293.27,14293.27,14293.27,200],["2021-06-04",14229.46,14995.18,14229.46,14995.18,2100],["2021-06-07",14867.56,14867.56,14803.75,14803.75,2700],["2021-06-08",14803.75,14803.75,14803.75,14803.75,0],["2021-06-09",14803.75,14803.75,14803.75,14803.75,0],["2021-06-10",14803.75,14803.75,14803.75,14803.75,0],["2021-06-11",13017.09,15250.41,12825.66,15250.41,3800],["2021-06-14",14229.46,14229.46,14229.46,14229.46,400],["2021-06-15",14612.32,14612.32,14612.32,14612.32,500],["2021-06-16",14548.51,14548.51,14548.51,14548.51,100],["2021-06-17",14484.7,14676.13,14484.7,14676.13,800],["2021-06-18",13718.99,14676.13,13655.18,14676.13,2200],["2021-06-21",14357.08,14357.08,14357.08,14357.08,0],["2021-06-22",14676.13,14995.18,14357.08,14995.18,1100],["2021-06-23",14931.37,14931.37,14931.37,14931.37,0],["2021-06-24",14931.37,14931.37,14931.37,14931.37,37000],["2021-06-25",14931.37,14931.37,14931.37,14931.37,0],["2021-06-28",14931.37,14931.37,14931.37,14931.37,0],["2021-06-29",14931.37,14931.37,14931.37,14931.37,37000],["2021-06-30",14931.37,14931.37,14931.37,14931.37,0],["2021-07-01",14931.37,14931.37,14931.37,14931.37,0],["2021-07-02",14931.37,14931.37,14931.37,14931.37,0],["2021-07-05",14931.37,14931.37,14931.37,14931.37,0],["2021-07-06",14931.37,14931.37,14931.37,14931.37,0],["2021-07-07",14931.37,14931.37,14931.37,14931.37,0],["2021-07-08",14931.37,14931.37,14931.37,14931.37,0],["2021-07-09",14931.37,14931.37,14931.37,14931.37,0],["2021-07-12",12889.47,14739.94,12889.47,14739.94,600],["2021-07-13",14420.89,14420.89,14420.89,14420.89,0],["2021-07-14",14420.89,14420.89,14420.89,14420.89,0],["2021-07-15",14548.51,14676.13,14548.51,14676.13,1100],["2021-07-16",14676.13,14676.13,14676.13,14676.13,300],["2021-07-19",14676.13,14676.13,14676.13,14676.13,0],["2021-07-20",13144.71,14548.51,13080.9,14484.7,1800],["2021-07-21",13974.23,14548.51,13974.23,14548.51,300],["2021-07-22",14165.66,14165.66,14165.66,14165.66,0],["2021-07-23",14165.66,14165.66,14165.66,14165.66,0],["2021-07-26",13080.9,14357.08,13080.9,14357.08,2500],["2021-07-27",14484.7,14484.7,14484.7,14484.7,100],["2021-07-28",14484.7,14484.7,14484.7,14484.7,0],["2021-07-29",13463.75,14484.7,13463.75,14484.7,11100],["2021-07-30",14612.32,14612.32,14612.32,14612.32,300],["2021-08-02",14357.08,14357.08,14357.08,14357.08,2200],["2021-08-03",14293.27,14293.27,14293.27,14293.27,600],["2021-08-04",14293.27,14293.27,14293.27,14293.27,0],["2021-08-05",14293.27,14293.27,14293.27,14293.27,0],["2021-08-06",14293.27,14293.27,14293.27,14293.27,0],["2021-08-09",13017.09,14484.7,12889.47,14293.27,4700],["2021-08-10",14420.89,14420.89,14420.89,14420.89,100],["2021-08-11",14420.89,14420.89,14420.89,14420.89,0],["2021-08-12",14229.46,14676.13,14038.04,14612.32,5700],["2021-08-13",15250.41,15250.41,15250.41,15250.41,100],["2021-08-16",14995.18,15250.41,13463.75,15250.41,5300],["2021-08-17",15186.6,15186.6,15186.6,15186.6,100],["2021-08-18",15186.6,15186.6,15186.6,15186.6,5500],["2021-08-19",14867.56,15058.99,14867.56,15058.99,1600],["2021-08-20",15058.99,15058.99,15058.99,15058.99,0],["2021-08-23",14739.94,14739.94,14739.94,14739.94,4200],["2021-08-24",14739.94,14739.94,14739.94,14739.94,0],["2021-08-25",13399.94,14676.13,13399.94,14676.13,2400],["2021-08-26",14676.13,14676.13,14676.13,14676.13,100],["2021-08-27",14676.13,14676.13,14676.13,14676.13,0],["2021-08-30",14676.13,14676.13,14676.13,14676.13,0],["2021-08-31",14676.13,14676.13,14676.13,14676.13,0],["2021-09-01",12825.66,15314.22,12825.66,15314.22,7300],["2021-09-06",15633.27,15633.27,15633.27,15633.27,100],["2021-09-07",15633.27,15633.27,15633.27,15633.27,38000],["2021-09-08",15633.27,15633.27,15633.27,15633.27,0],["2021-09-09",13846.61,14931.37,13782.8,13782.8,8500],["2021-09-10",14612.32,14612.32,14612.32,14612.32,38300],["2021-09-13",14612.32,14612.32,14612.32,14612.32,0],["2021-09-14",14420.89,15186.6,14101.85,14867.56,6700],["2021-09-15",14612.32,14676.13,14548.51,14676.13,1700],["2021-09-16",14995.18,16526.6,14612.32,16526.6,2300],["2021-09-17",15952.31,15952.31,15952.31,15952.31,100],["2021-09-20",15952.31,15952.31,15952.31,15952.31,42500],["2021-09-21",17547.55,17547.55,14101.85,17228.5,4200],["2021-09-22",16271.36,16271.36,13974.23,15824.7,7200],["2021-09-23",15824.7,15824.7,15824.7,15824.7,42600],["2021-09-24",15824.7,15824.7,15824.7,15824.7,0],["2021-09-27",15824.7,15824.7,15824.7,15824.7,0],["2021-09-28",15824.7,15824.7,15824.7,15824.7,0],["2021-09-29",15824.7,15824.7,15824.7,15824.7,0],["2021-09-30",15824.7,15824.7,15824.7,15824.7,0],["2021-10-01",15824.7,15824.7,15824.7,15824.7,0],["2021-10-04",15824.7,15824.7,15824.7,15824.7,0],["2021-10-05",15824.7,15824.7,15824.7,15824.7,0],["2021-10-06",15824.7,15824.7,15824.7,15824.7,0],["2021-10-07",15824.7,15824.7,15824.7,15824.7,0],["2021-10-08",15824.7,15824.7,15824.7,15824.7,0],["2021-10-11",13527.56,15378.03,13527.56,15378.03,1200],["2021-10-12",14612.32,14612.32,14612.32,14612.32,0],["2021-10-13",15186.6,15186.6,14867.56,14867.56,500],["2021-10-14",14931.37,14931.37,14931.37,14931.37,0],["2021-10-15",14931.37,14931.37,14931.37,14931.37,0],["2021-10-18",12889.47,14548.51,12889.47,14548.51,75400],["2021-10-19",13718.99,13718.99,13718.99,13718.99,0],["2021-10-20",13718.99,13718.99,13718.99,13718.99,0],["2021-10-21",13718.99,13718.99,13718.99,13718.99,75100],["2021-10-22",13718.99,13718.99,13718.99,13718.99,0],["2021-10-25",13080.9,14038.04,12889.47,14038.04,6400],["2021-10-26",14867.56,14931.37,14867.56,14931.37,200],["2021-10-27",14931.37,14931.37,14931.37,14931.37,0],["2021-10-28",14931.37,14931.37,14931.37,14931.37,0],["2021-10-29",14931.37,14931.37,14931.37,14931.37,0],["2021-11-01",14931.37,14931.37,14931.37,14931.37,0],["2021-11-02",14931.37,14931.37,14931.37,14931.37,0],["2021-11-03",14931.37,14931.37,14931.37,14931.37,45000],["2021-11-04",13336.14,13463.75,13272.33,13463.75,600],["2021-11-05",14548.51,14548.51,14548.51,14548.51,100],["2021-11-08",14548.51,14548.51,14548.51,14548.51,45000],["2021-11-09",14548.51,14548.51,14548.51,14548.51,100],["2021-11-10",14548.51,14548.51,14548.51,14548.51,0],["2021-11-11",14484.7,14484.7,13272.33,13272.33,80800],["2021-11-12",14995.18,14995.18,13399.94,13399.94,18700],["2021-11-15",13527.56,13527.56,13527.56,13527.56,500],["2021-11-16",13591.37,13591.37,13463.75,13463.75,127100],["2021-11-17",14612.32,14612.32,12889.47,12889.47,57500],["2021-11-18",14101.85,14101.85,14038.04,14101.85,1600],["2021-11-19",14101.85,14101.85,13399.94,14038.04,92000],["2021-11-22",13399.94,13399.94,13080.9,13208.52,41500],["2021-11-23",13144.71,13144.71,13144.71,13144.71,0],["2021-11-24",13782.8,14038.04,13782.8,14038.04,53000],["2021-11-25",13974.23,13974.23,13974.23,13974.23,0],["2021-11-26",13974.23,13974.23,13974.23,13974.23,30100],["2021-11-29",13974.23,13974.23,13974.23,13974.23,30000],["2021-11-30",13718.99,14548.51,13718.99,14548.51,1000],["2021-12-01",12953.28,14357.08,12953.28,14357.08,31200],["2021-12-02",14101.85,14101.85,14101.85,14101.85,50000],["2021-12-03",14101.85,14101.85,14101.85,14101.85,0],["2021-12-06",12889.47,13718.99,12889.47,13718.99,1100],["2021-12-07",13591.37,13591.37,13591.37,13591.37,50000],["2021-12-08",13591.37,13591.37,13591.37,13591.37,0],["2021-12-09",13591.37,13591.37,13591.37,13591.37,0],["2021-12-10",13591.37,14612.32,13591.37,14612.32,1500],["2021-12-13",12825.66,14548.51,12825.66,14357.08,5300],["2021-12-14",14548.51,14548.51,14548.51,14548.51,100],["2021-12-15",13272.33,14548.51,13272.33,14548.51,1300],["2021-12-16",12825.66,14357.08,12825.66,14357.08,2100],["2021-12-17",13017.09,14357.08,13017.09,14357.08,2200],["2021-12-20",14165.66,14165.66,14165.66,14165.66,0],["2021-12-21",14165.66,14165.66,14165.66,14165.66,400],["2021-12-22",14165.66,14165.66,14165.66,14165.66,0],["2021-12-23",14165.66,14165.66,14165.66,14165.66,100],["2021-12-24",14165.66,14165.66,14165.66,14165.66,0],["2021-12-27",14165.66,14165.66,14165.66,14165.66,0],["2021-12-28",14165.66,14165.66,14165.66,14165.66,0],["2021-12-29",14357.08,15888.51,14357.08,15888.51,1800],["2021-12-30",15888.51,15888.51,15697.08,15697.08,300],["2021-12-31",17866.59,17866.59,15952.31,15952.31,1100],["2022-01-04",18185.64,18185.64,16845.64,16845.64,300],["2022-01-05",16845.64,17547.55,16845.64,17547.55,1800],["2022-01-06",18823.73,18823.73,18823.73,18823.73,100],["2022-01-07",16016.12,16016.12,16016.12,16016.12,41900],["2022-01-10",16016.12,16016.12,13974.23,13974.23,5500],["2022-01-11",15952.31,15952.31,15952.31,15952.31,0],["2022-01-12",14165.66,14165.66,13591.37,13718.99,4300],["2022-01-13",13272.33,15314.22,12825.66,15314.22,7700],["2022-01-14",13399.94,14931.37,13144.71,14931.37,4200],["2022-01-17",12953.28,13910.42,12889.47,13910.42,1000],["2022-01-18",13017.09,13017.09,13017.09,13017.09,1600],["2022-01-19",14293.27,14293.27,12761.85,14038.04,3400],["2022-01-20",12761.85,13591.37,12761.85,13591.37,900],["2022-01-21",13399.94,13399.94,12889.47,13399.94,1200],["2022-01-24",13336.14,13336.14,13336.14,13336.14,0],["2022-01-25",13655.18,13718.99,13272.33,13272.33,31800],["2022-01-26",13527.56,13910.42,13463.75,13910.42,22400],["2022-01-27",13527.56,13527.56,13527.56,13527.56,0],["2022-01-28",13527.56,13527.56,13527.56,13527.56,0],["2022-02-07",13974.23,13974.23,13527.56,13910.42,47100],["2022-02-08",14229.46,14293.27,13974.23,14038.04,7500],["2022-02-09",14038.04,14293.27,13399.94,14293.27,1600],["2022-02-10",14293.27,14293.27,13399.94,13399.94,300],["2022-02-11",13974.23,13974.23,13974.23,13974.23,6500],["2022-02-14",13974.23,13974.23,13974.23,13974.23,3500],["2022-02-15",13846.61,13846.61,13846.61,13846.61,9000],["2022-02-16",13782.8,14038.04,13782.8,14038.04,6900],["2022-02-17",13974.23,13974.23,13974.23,13974.23,0],["2022-02-18",13655.18,13718.99,13080.9,13080.9,5800],["2022-02-21",13080.9,14357.08,13080.9,14357.08,15800],["2022-03-03",14676.13,14676.13,12506.61,12761.85,9300],["2022-03-04",12825.66,13463.75,12825.66,13463.75,3500],["2022-03-07",14388.99,14388.99,14388.99,14388.99,1100],["2022-03-08",14229.46,14229.46,13399.94,13942.32,36300],["2022-03-09",13910.42,13942.32,13910.42,13942.32,400],["2022-03-10",13718.99,13750.9,13718.99,13718.99,2300],["2022-03-11",13080.9,13591.37,12921.38,13399.94,8200],["2022-03-14",13080.9,13399.94,12953.28,13399.94,1800],["2022-03-15",12825.66,12985.18,12825.66,12985.18,1200],["2022-03-16",12825.66,13336.14,12825.66,13144.71,2300],["2022-03-17",12857.57,13272.33,12857.57,13208.52,3000],["2022-03-18",13208.52,13208.52,13208.52,13208.52,200],["2022-03-21",13240.42,13368.04,13240.42,13368.04,1800],["2022-03-22",13017.09,13368.04,13017.09,13368.04,400],["2022-03-23",13017.09,13304.23,12985.18,13304.23,700],["2022-03-24",13304.23,13304.23,13048.99,13304.23,500],["2022-03-25",12921.38,13208.52,12889.47,13112.8,1000],["2022-03-28",12953.28,13112.8,12953.28,13112.8,4000],["2022-03-29",13112.8,13272.33,13112.8,13144.71,1400],["2022-03-30",13144.71,13208.52,13048.99,13048.99,800],["2022-03-31",13048.99,13048.99,13017.09,13017.09,1300],["2022-04-01",12953.28,13399.94,12953.28,13017.09,6500],["2022-04-04",13017.09,13144.71,12793.76,13144.71,600],["2022-04-05",13144.71,13144.71,13144.71,13144.71,1600],["2022-04-06",12761.85,12761.85,12761.85,12761.85,1200],["2022-04-07",13112.8,13112.8,12761.85,12761.85,800],["2022-04-08",11932.33,13144.71,11932.33,13080.9,400],["2022-04-12",13048.99,13048.99,12570.42,13017.09,2700],["2022-04-13",12761.85,13304.23,12442.81,13304.23,400],["2022-04-14",13304.23,13399.94,12634.23,12634.23,3500],["2022-04-15",12634.23,12634.23,12634.23,12634.23,200],["2022-04-18",12506.61,12761.85,12506.61,12761.85,200],["2022-04-19",12761.85,12761.85,12761.85,12761.85,0],["2022-04-20",12506.61,12506.61,12506.61,12506.61,900],["2022-04-21",11645.19,12761.85,11645.19,12761.85,5100],["2022-04-22",12155.66,13080.9,12155.66,13080.9,400],["2022-04-25",12187.57,12761.85,12187.57,12506.61,900],["2022-04-26",11804.71,12506.61,11804.71,12506.61,1500],["2022-04-27",12506.61,12506.61,12506.61,12506.61,500],["2022-04-28",13336.14,13336.14,12570.42,13080.9,1000],["2022-04-29",13080.9,13080.9,13080.9,13080.9,300],["2022-05-04",13080.9,13080.9,13080.9,13080.9,0],["2022-05-05",13080.9,13080.9,13080.9,13080.9,0],["2022-05-06",13080.9,13080.9,13080.9,13080.9,0],["2022-05-09",12761.85,12761.85,12187.57,12602.33,3900],["2022-05-10",11740.9,12442.81,11740.9,12442.81,1000],["2022-05-11",12442.81,12442.81,12442.81,12442.81,0],["2022-05-12",11645.19,12410.9,11645.19,12410.9,200],["2022-05-13",11581.38,13017.09,11549.48,13017.09,1800],["2022-05-16",13017.09,13017.09,13017.09,13017.09,0],["2022-05-17",12123.76,13782.8,12123.76,13782.8,19300],["2022-05-18",13782.8,13782.8,13782.8,13782.8,0],["2022-05-19",13782.8,13782.8,13782.8,13782.8,0],["2022-05-20",13782.8,13782.8,13782.8,13782.8,0],["2022-05-23",13782.8,13782.8,13782.8,13782.8,0],["2022-05-24",12825.66,12825.66,12825.66,12825.66,200],["2022-05-25",12187.57,13718.99,12123.76,12825.66,4100],["2022-05-26",12059.95,12059.95,12059.95,12059.95,1200],["2022-05-27",12442.81,12442.81,12379.0,12442.81,4400],["2022-05-30",12442.81,13080.9,12442.81,12825.66,2600],["2022-05-31",12442.81,12761.85,11932.33,12761.85,12000],["2022-06-01",11868.52,12761.85,11868.52,12761.85,22300],["2022-06-02",11868.52,12761.85,11868.52,12761.85,25700],["2022-06-03",11868.52,12123.76,11868.52,11868.52,10400],["2022-06-06",11294.24,11294.24,11039.0,11039.0,4600],["2022-06-07",10528.53,11517.57,10464.72,11262.33,2100],["2022-06-08",11772.81,11772.81,10847.57,10847.57,1300],["2022-06-09",10847.57,10847.57,10847.57,10847.57,100],["2022-06-10",10464.72,10464.72,10209.48,10209.48,2200],["2022-06-13",10177.58,10177.58,9507.58,10081.86,3200],["2022-06-14",9507.58,10145.67,9507.58,10145.67,200],["2022-06-15",9507.58,9954.24,9475.68,9954.24,500],["2022-06-16",9284.25,9730.91,9284.25,9284.25,1600],["2022-06-17",9284.25,9794.72,9284.25,9794.72,600],["2022-06-20",9794.72,9794.72,9794.72,9794.72,1700],["2022-06-21",9124.72,9124.72,9124.72,9124.72,100],["2022-06-22",8486.63,8486.63,8486.63,8486.63,300],["2022-06-23",8295.2,8295.2,7976.16,7976.16,400],["2022-06-24",8103.78,8103.78,8103.78,8103.78,300],["2022-06-27",8103.78,8295.2,8103.78,8295.2,900],["2022-06-28",7976.16,8295.2,7976.16,8295.2,200],["2022-06-29",7720.92,8869.49,7720.92,7944.25,11800],["2022-06-30",8422.82,8422.82,8422.82,8422.82,700],["2022-07-01",8422.82,8422.82,8422.82,8422.82,0],["2022-07-04",8422.82,8422.82,8422.82,8422.82,0],["2022-07-05",7848.54,8422.82,7848.54,7848.54,300],["2022-07-06",7433.78,7433.78,7433.78,7433.78,100],["2022-07-07",7593.3,7593.3,7593.3,7593.3,200],["2022-07-08",7178.54,7274.26,7178.54,7274.26,600],["2022-07-11",7274.26,7274.26,7274.26,7274.26,0],["2022-07-12",6859.5,6859.5,6827.59,6827.59,1800],["2022-07-13",6668.07,7274.26,6668.07,7210.45,3200],["2022-07-14",6827.59,7689.02,6827.59,7689.02,2100],["2022-07-15",7944.25,8199.49,7944.25,7976.16,900],["2022-07-18",7976.16,7976.16,7976.16,7976.16,100],["2022-07-19",7433.78,7433.78,7433.78,7433.78,1400],["2022-07-20",7082.83,7082.83,7082.83,7082.83,100],["2022-07-21",7114.73,7561.4,7114.73,7561.4,400],["2022-07-22",7561.4,7561.4,7561.4,7561.4,300],["2022-07-25",7561.4,7561.4,7561.4,7561.4,200],["2022-07-26",7242.35,7242.35,7242.35,7242.35,100],["2022-07-27",7242.35,7242.35,7242.35,7242.35,400],["2022-07-28",7274.26,7274.26,7274.26,7274.26,100],["2022-07-29",7274.26,7274.26,7274.26,7274.26,0],["2022-08-01",7114.73,7274.26,7114.73,7274.26,300],["2022-08-02",7274.26,7274.26,7274.26,7274.26,0],["2022-08-03",7019.02,7657.11,6955.21,7657.11,1400],["2022-08-04",7752.83,8167.59,7338.06,8167.59,3200],["2022-08-05",8167.59,8614.25,8167.59,8614.25,2100],["2022-08-08",8614.25,8646.15,8614.25,8614.25,3400],["2022-08-09",8582.35,8678.06,8582.35,8678.06,800],["2022-08-10",8295.2,8646.15,8295.2,8646.15,400],["2022-08-11",8103.78,8582.35,8071.87,8582.35,400],["2022-08-12",8295.2,8295.2,8231.39,8231.39,1100],["2022-08-15",7976.16,7976.16,7976.16,7976.16,400],["2022-08-16",7976.16,7976.16,7976.16,7976.16,0],["2022-08-17",7465.68,7465.68,7465.68,7465.68,200],["2022-08-18",7465.68,7465.68,7465.68,7465.68,0],["2022-08-19",7465.68,7465.68,7465.68,7465.68,0],["2022-08-22",7529.49,7529.49,7529.49,7529.49,400],["2022-08-23",7657.11,7912.35,7657.11,7912.35,200],["2022-08-24",7657.11,7657.11,7657.11,7657.11,100],["2022-08-25",7657.11,8135.68,7657.11,8135.68,2100],["2022-08-26",8135.68,8135.68,8135.68,8135.68,0],["2022-08-29",8135.68,8135.68,8135.68,8135.68,0],["2022-08-30",7784.73,7784.73,7784.73,7784.73,400],["2022-08-31",7784.73,7784.73,7784.73,7784.73,0],["2022-09-05",7784.73,7784.73,7784.73,7784.73,0],["2022-09-06",7784.73,7784.73,7784.73,7784.73,400],["2022-09-07",7784.73,7784.73,7784.73,7784.73,0],["2022-09-08",7784.73,7784.73,7784.73,7784.73,0],["2022-09-09",7657.11,7657.11,7657.11,7657.11,100],["2022-09-12",7657.11,7657.11,7657.11,7657.11,0],["2022-09-13",7657.11,7657.11,7657.11,7657.11,0],["2022-09-14",7625.21,7625.21,7210.45,7306.16,400],["2022-09-15",7625.21,7625.21,7625.21,7625.21,100],["2022-09-16",7529.49,7529.49,7529.49,7529.49,100],["2022-09-19",7529.49,7529.49,7529.49,7529.49,0],["2022-09-20",7050.92,7593.3,7050.92,7593.3,800],["2022-09-21",7657.11,7657.11,7657.11,7657.11,400],["2022-09-22",7657.11,8008.06,7657.11,8008.06,700],["2022-09-23",7497.59,7497.59,7497.59,7497.59,100],["2022-09-26",7465.68,7465.68,7465.68,7465.68,100],["2022-09-27",7465.68,7465.68,7465.68,7465.68,0],["2022-09-28",7465.68,7465.68,7465.68,7465.68,0],["2022-09-29",7465.68,7465.68,7465.68,7465.68,0],["2022-09-30",7050.92,7050.92,6987.11,6987.11,300],["2022-10-03",6508.54,6508.54,6508.54,6508.54,3000],["2022-10-04",6125.69,6508.54,6125.69,6508.54,2100],["2022-10-05",6508.54,6508.54,6508.54,6508.54,100],["2022-10-06",6508.54,6508.54,6508.54,6508.54,0],["2022-10-07",6055.5,6444.74,6055.5,6444.74,200],["2022-10-10",6444.74,6444.74,6444.74,6444.74,0],["2022-10-11",6508.54,6508.54,6508.54,6508.54,100],["2022-10-12",6508.54,6508.54,6508.54,6508.54,0],["2022-10-13",6055.5,6380.93,6055.5,6380.93,1100],["2022-10-14",5940.64,6380.93,5940.64,6380.93,2100],["2022-10-17",6380.93,6380.93,6380.93,6380.93,0],["2022-10-18",6380.93,6380.93,6380.93,6380.93,0],["2022-10-19",6380.93,6380.93,6380.93,6380.93,0],["2022-10-20",6380.93,6380.93,6380.93,6380.93,0],["2022-10-21",6795.69,6795.69,5934.26,5934.26,2100],["2022-10-24",5934.26,5934.26,5934.26,5934.26,0],["2022-10-25",5934.26,5934.26,5934.26,5934.26,0],["2022-10-26",5532.26,5532.26,5525.88,5525.88,51000],["2022-10-27",5155.79,5902.36,5155.79,5902.36,200],["2022-10-28",5902.36,5902.36,5902.36,5902.36,0],["2022-10-31",5902.36,5902.36,5902.36,5902.36,0],["2022-11-01",6310.74,6310.74,6310.74,6310.74,600],["2022-11-02",6668.07,6668.07,6668.07,6668.07,100],["2022-11-03",6636.16,6636.16,6202.26,6202.26,700],["2022-11-04",6202.26,6202.26,6202.26,6202.26,0],["2022-11-07",6202.26,6202.26,6202.26,6202.26,0],["2022-11-08",6202.26,6202.26,6202.26,6202.26,0],["2022-11-09",6202.26,6202.26,6202.26,6202.26,0],["2022-11-10",6202.26,6202.26,6202.26,6202.26,0],["2022-11-11",6202.26,6202.26,6202.26,6202.26,0],["2022-11-14",6202.26,6202.26,6202.26,6202.26,0],["2022-11-15",6202.26,6202.26,6202.26,6202.26,0],["2022-11-16",6202.26,6202.26,6202.26,6202.26,0],["2022-11-17",6202.26,6202.26,6202.26,6202.26,0],["2022-11-18",6202.26,6202.26,6202.26,6202.26,0],["2022-11-21",6202.26,6202.26,6202.26,6202.26,0],["2022-11-22",6202.26,6202.26,6202.26,6202.26,0],["2022-11-23",6202.26,6202.26,6202.26,6202.26,0],["2022-11-24",6202.26,6202.26,6202.26,6202.26,0],["2022-11-25",6202.26,6202.26,6202.26,6202.26,0],["2022-11-28",6202.26,6202.26,6202.26,6202.26,0],["2022-11-29",6202.26,6202.26,6202.26,6202.26,0],["2022-11-30",6202.26,6202.26,6202.26,6202.26,0],["2022-12-01",6476.64,6476.64,6380.93,6380.93,200],["2022-12-02",6795.69,6795.69,6004.45,6004.45,200],["2022-12-05",6412.83,6412.83,6412.83,6412.83,1400],["2022-12-06",6412.83,6412.83,6412.83,6412.83,0],["2022-12-07",6412.83,6412.83,6412.83,6412.83,0],["2022-12-08",5972.55,5972.55,5972.55,5972.55,200],["2022-12-09",5972.55,5972.55,5972.55,5972.55,0],["2022-12-12",5972.55,5972.55,5972.55,5972.55,100],["2022-12-13",5972.55,5972.55,5972.55,5972.55,0],["2022-12-14",5972.55,5972.55,5972.55,5972.55,0],["2022-12-15",5564.17,5564.17,5564.17,5564.17,100],["2022-12-16",5564.17,5564.17,5564.17,5564.17,0],["2022-12-19",5564.17,5564.17,5564.17,5564.17,0],["2022-12-20",5551.41,5953.4,5551.41,5953.4,1100],["2022-12-21",5953.4,5953.4,5953.4,5953.4,0],["2022-12-22",5953.4,5953.4,5953.4,5953.4,0],["2022-12-23",5953.4,5953.4,5953.4,5953.4,0],["2022-12-26",5953.4,5953.4,5953.4,5953.4,0],["2022-12-27",5538.64,5557.79,5538.64,5557.79,900],["2022-12-28",5557.79,5557.79,5557.79,5557.79,0],["2022-12-29",5557.79,5557.79,5557.79,5557.79,0],["2022-12-30",5557.79,5557.79,5557.79,5557.79,0],["2023-01-03",5557.79,5557.79,5557.79,5557.79,0],["2023-01-04",5934.26,5940.64,5934.26,5940.64,700],["2023-01-05",5583.31,5583.31,5583.31,5583.31,100],["2023-01-06",5583.31,5583.31,5583.31,5583.31,0],["2023-01-09",5583.31,5583.31,5583.31,5583.31,0],["2023-01-10",5359.98,5359.98,5232.36,5232.36,800],["2023-01-11",5232.36,5232.36,5232.36,5232.36,0],["2023-01-12",5232.36,5232.36,5232.36,5232.36,0],["2023-01-13",5232.36,5232.36,5232.36,5232.36,0],["2023-01-16",4926.07,4926.07,4926.07,4926.07,100],["2023-01-17",5270.64,5270.64,5270.64,5270.64,100],["2023-01-18",5270.64,5270.64,5270.64,5270.64,0],["2023-01-19",5270.64,5270.64,5270.64,5270.64,0],["2023-01-27",5634.36,5634.36,5634.36,5634.36,200],["2023-01-30",5634.36,5634.36,5634.36,5634.36,0],["2023-01-31",6023.59,6023.59,6023.59,6023.59,300],["2023-02-01",6023.59,6380.93,6023.59,6380.93,1000],["2023-02-02",6827.59,6827.59,6827.59,6827.59,1000],["2023-02-03",6827.59,6827.59,6827.59,6827.59,0],["2023-02-06",7019.02,7274.26,7019.02,7274.26,1100],["2023-02-07",7720.92,7752.83,7657.11,7752.83,1000],["2023-02-08",8295.2,8295.2,8295.2,8295.2,4300],["2023-02-09",8550.44,8550.44,8295.2,8550.44,800],["2023-02-10",8550.44,8933.3,8550.44,8933.3,1800],["2023-02-13",8869.49,8869.49,8327.11,8359.01,16000],["2023-02-14",8359.01,8359.01,8359.01,8359.01,0],["2023-02-15",7976.16,7976.16,7976.16,7976.16,200],["2023-02-16",7657.11,7657.11,7465.68,7465.68,1200],["2023-02-17",7082.83,7082.83,7082.83,7082.83,4300],["2023-02-20",7082.83,7082.83,7082.83,7082.83,0],["2023-02-21",7529.49,7529.49,7210.45,7210.45,2300],["2023-02-22",7146.64,7146.64,7146.64,7146.64,500],["2023-02-23",7625.21,7625.21,6668.07,6668.07,500],["2023-02-24",6668.07,6668.07,6668.07,6668.07,0],["2023-02-27",7114.73,7114.73,6208.64,6636.16,600],["2023-02-28",6636.16,6636.16,6636.16,6636.16,0],["2023-03-01",6189.5,6221.4,6189.5,6189.5,3400],["2023-03-02",5870.45,5934.26,5870.45,5934.26,200],["2023-03-03",5742.83,5742.83,5557.79,5557.79,5000],["2023-03-06",5934.26,5940.64,5934.26,5940.64,600],["2023-03-07",5940.64,5940.64,5921.5,5921.5,500],["2023-03-08",5915.12,5921.5,5915.12,5921.5,200],["2023-03-09",5870.45,6004.45,5870.45,6004.45,400],["2023-03-10",6004.45,6380.93,5589.69,6380.93,1900],["2023-03-13",6380.93,6827.59,5998.07,5998.07,1900],["2023-03-14",5991.69,5991.69,5749.21,5749.21,1300],["2023-03-15",5864.07,6125.69,5864.07,6125.69,2700],["2023-03-16",6125.69,6125.69,5742.83,5742.83,400],["2023-03-17",5774.74,5774.74,5557.79,5557.79,800],["2023-03-20",5557.79,5557.79,5557.79,5557.79,100],["2023-03-21",5557.79,5736.45,5398.26,5736.45,500],["2023-03-22",5717.31,5723.69,5717.31,5723.69,300],["2023-03-23",5647.12,5647.12,5647.12,5647.12,100],["2023-03-24",5647.12,5647.12,5647.12,5647.12,600],["2023-03-27",5679.02,5679.02,5679.02,5679.02,400],["2023-03-28",5679.02,5679.02,5679.02,5679.02,600],["2023-03-29",5615.21,5615.21,5615.21,5615.21,200],["2023-03-30",5742.83,6004.45,5742.83,5998.07,900],["2023-03-31",5742.83,5742.83,5742.83,5742.83,1200],["2023-04-03",5621.6,5710.93,5621.6,5679.02,102100],["2023-04-04",5679.02,5985.31,5679.02,5985.31,2100],["2023-04-05",5972.55,5972.55,5972.55,5972.55,500],["2023-04-06",5570.55,5672.64,5570.55,5672.64,600],["2023-04-07",5672.64,5672.64,5672.64,5672.64,0],["2023-04-10",5978.93,5978.93,5679.02,5679.02,700],["2023-04-11",5947.02,5947.02,5870.45,5934.26,1000],["2023-04-12",5934.26,5934.26,5934.26,5934.26,0],["2023-04-13",5717.31,5717.31,5647.12,5647.12,2500],["2023-04-14",6036.36,6036.36,6036.36,6036.36,300],["2023-04-17",6380.93,6444.74,6317.12,6317.12,16100],["2023-04-18",6310.74,6310.74,5895.98,5895.98,200],["2023-04-19",5755.6,5755.6,5742.83,5742.83,14000],["2023-04-20",5685.41,5710.93,5685.41,5710.93,200],["2023-04-21",6100.17,6100.17,6100.17,6100.17,200],["2023-04-24",6125.69,6508.54,5749.21,6508.54,12900],["2023-04-25",6604.26,6955.21,6604.26,6955.21,7100],["2023-04-26",7019.02,7433.78,6955.21,6987.11,17600],["2023-04-27",6955.21,7465.68,6955.21,7465.68,5000],["2023-04-28",7976.16,7976.16,7912.35,7976.16,5800],["2023-05-04",8295.2,8518.54,8295.2,8518.54,1800],["2023-05-05",8582.35,9092.82,8582.35,9092.82,13300],["2023-05-08",9507.58,9699.01,9507.58,9699.01,9800],["2023-05-09",10369.0,10369.0,9699.01,9699.01,17400],["2023-05-10",9890.44,10209.48,9699.01,10209.48,3300],["2023-05-11",10241.39,10241.39,9507.58,9507.58,13000],["2023-05-12",9826.63,10081.86,9571.39,10081.86,9000],["2023-05-15",10081.86,10081.86,9762.82,9762.82,1200],["2023-05-16",9667.1,9699.01,9252.34,9699.01,3100],["2023-05-17",9699.01,10337.1,9060.91,10209.48,1200],["2023-05-18",9954.24,10209.48,9954.24,10209.48,2400],["2023-05-19",9571.39,9571.39,9571.39,9571.39,200],["2023-05-22",9188.53,9826.63,8933.3,9826.63,4200],["2023-05-23",9794.72,9826.63,9762.82,9762.82,800],["2023-05-24",9571.39,9571.39,9539.48,9539.48,800],["2023-05-25",9539.48,9539.48,9507.58,9507.58,300],["2023-05-26",9507.58,9507.58,9507.58,9507.58,0],["2023-05-29",8869.49,9443.77,8869.49,9443.77,300],["2023-05-30",8805.68,9252.34,8805.68,9220.44,1400],["2023-05-31",8933.3,8933.3,8933.3,8933.3,600],["2023-06-01",8614.25,9284.25,8614.25,9284.25,300],["2023-06-02",8933.3,9284.25,8646.15,9284.25,2000],["2023-06-05",8741.87,8741.87,8646.15,8646.15,4300],["2023-06-06",8646.15,8646.15,8614.25,8614.25,300],["2023-06-07",8135.68,8518.54,8039.97,8039.97,4200],["2023-06-08",8231.39,8295.2,8231.39,8295.2,1100],["2023-06-09",8295.2,8295.2,8295.2,8295.2,0],["2023-06-12",7784.73,8231.39,7720.92,8231.39,27900],["2023-06-13",8231.39,8231.39,8231.39,8231.39,0],["2023-06-14",7657.11,7784.73,7657.11,7784.73,1600],["2023-06-15",7752.83,7752.83,7593.3,7593.3,600],["2023-06-16",7593.3,7593.3,7082.83,7593.3,2200],["2023-06-19",7210.45,7593.3,7082.83,7593.3,900],["2023-06-20",7529.49,7529.49,7082.83,7369.97,2400],["2023-06-21",7338.06,7338.06,7338.06,7338.06,1700],["2023-06-22",7210.45,7465.68,7210.45,7465.68,2000],["2023-06-23",7146.64,7210.45,7146.64,7210.45,700],["2023-06-26",7274.26,7689.02,7274.26,7689.02,13300],["2023-06-27",8199.49,8199.49,8199.49,8199.49,8400],["2023-06-28",8741.87,8741.87,8741.87,8741.87,2600],["2023-06-29",9348.06,9348.06,8741.87,8773.77,17900],["2023-06-30",8741.87,8741.87,8486.63,8486.63,10000],["2023-07-03",8454.73,8486.63,7912.35,7912.35,7700],["2023-07-04",7912.35,8454.73,7720.92,8454.73,500],["2023-07-05",8359.01,8359.01,7880.44,7880.44,5200],["2023-07-06",8263.3,8263.3,8231.39,8231.39,200],["2023-07-07",8231.39,8295.2,7657.11,8295.2,8100],["2023-07-10",8295.2,8295.2,8295.2,8295.2,0],["2023-07-11",7848.54,7848.54,7784.73,7816.63,2800],["2023-07-12",7912.35,8295.2,7912.35,8295.2,7300],["2023-07-13",7816.63,7880.44,7816.63,7880.44,1700],["2023-07-14",7880.44,8231.39,7880.44,8231.39,1100],["2023-07-17",8231.39,8231.39,8231.39,8231.39,0],["2023-07-18",8071.87,8071.87,7912.35,7912.35,2100],["2023-07-19",7816.63,8103.78,7816.63,7880.44,3400],["2023-07-20",7976.16,8231.39,7976.16,8199.49,5300],["2023-07-21",8231.39,8741.87,8231.39,8741.87,19400],["2023-07-24",8709.96,8709.96,8359.01,8422.82,3000],["2023-07-25",8550.44,8550.44,8167.59,8295.2,6300],["2023-07-26",7976.16,8167.59,7976.16,8167.59,400],["2023-07-27",8167.59,8167.59,8167.59,8167.59,100],["2023-07-28",7912.35,8039.97,7912.35,8039.97,1400],["2023-07-31",8071.87,8422.82,8071.87,8071.87,8100],["2023-08-01",8071.87,8614.25,7976.16,8614.25,11700],["2023-08-02",9188.53,9188.53,9188.53,9188.53,4900],["2023-08-03",9826.63,9826.63,9188.53,9826.63,11800],["2023-08-04",10273.29,10496.62,9826.63,10496.62,22400],["2023-08-07",10464.72,10464.72,9762.82,9762.82,11400],["2023-08-08",9762.82,9762.82,9092.82,9124.72,13700],["2023-08-09",9092.82,9252.34,9060.91,9220.44,8200],["2023-08-10",8805.68,8997.11,8805.68,8997.11,2400],["2023-08-11",8997.11,9252.34,8997.11,9252.34,1500],["2023-08-14",9252.34,9252.34,9252.34,9252.34,1700],["2023-08-15",9316.15,9348.06,9252.34,9252.34,1100],["2023-08-16",9156.63,9156.63,9156.63,9156.63,200],["2023-08-17",9156.63,9156.63,9156.63,9156.63,3100],["2023-08-18",9156.63,9188.53,9060.91,9060.91,5300],["2023-08-21",9060.91,9060.91,9060.91,9060.91,0],["2023-08-22",8614.25,8678.06,8582.35,8582.35,4100],["2023-08-23",8582.35,8582.35,8582.35,8582.35,300],["2023-08-24",8359.01,8582.35,8008.06,8582.35,2600],["2023-08-25",8582.35,8997.11,8071.87,8997.11,5100],["2023-08-28",8646.15,8997.11,8646.15,8997.11,400],["2023-08-29",8390.92,8997.11,8390.92,8678.06,1900],["2023-08-30",8678.06,8678.06,8678.06,8678.06,81600],["2023-08-31",8741.87,8741.87,8709.96,8709.96,500],["2023-09-05",9252.34,9252.34,9220.44,9220.44,200],["2023-09-06",9220.44,9220.44,9092.82,9092.82,1300],["2023-09-07",8614.25,9060.91,8614.25,9060.91,2000],["2023-09-08",9060.91,9188.53,9060.91,9156.63,1000],["2023-09-11",9156.63,9252.34,8997.11,8997.11,4100],["2023-09-12",8997.11,8997.11,8997.11,8997.11,0],["2023-09-13",8997.11,8997.11,8741.87,8773.77,3100],["2023-09-14",8773.77,8773.77,8741.87,8773.77,2400],["2023-09-15",8805.68,8805.68,8805.68,8805.68,400],["2023-09-18",8678.06,8933.3,8678.06,8933.3,900],["2023-09-19",9379.96,9379.96,8741.87,8741.87,500],["2023-09-20",8869.49,8869.49,8869.49,8869.49,100],["2023-09-21",8741.87,8869.49,8741.87,8805.68,1200],["2023-09-22",8805.68,8805.68,8805.68,8805.68,0],["2023-09-25",8678.06,8678.06,8678.06,8678.06,500],["2023-09-26",8678.06,8678.06,8678.06,8678.06,500],["2023-09-27",8678.06,8678.06,8295.2,8295.2,400],["2023-09-28",8295.2,8295.2,7784.73,7784.73,200],["2023-09-29",7976.16,7976.16,7976.16,7976.16,500],["2023-10-02",8486.63,8486.63,8486.63,8486.63,100],["2023-10-03",8486.63,8486.63,8486.63,8486.63,0],["2023-10-04",8486.63,8486.63,8486.63,8486.63,0],["2023-10-05",8486.63,8486.63,8486.63,8486.63,0],["2023-10-06",8486.63,8486.63,8486.63,8486.63,300],["2023-10-09",7912.35,8039.97,7912.35,8008.06,1300],["2023-10-10",8008.06,8008.06,8008.06,8008.06,0],["2023-10-11",8550.44,8550.44,8550.44,8550.44,9100],["2023-10-12",9124.72,9124.72,8933.3,9124.72,2400],["2023-10-13",9699.01,9762.82,9699.01,9762.82,7800],["2023-10-16",9762.82,10432.81,9092.82,10273.29,5300],["2023-10-17",10273.29,10783.76,9890.44,10783.76,6400],["2023-10-18",10783.76,11166.62,10783.76,11039.0,5700],["2023-10-19",11039.0,11039.0,11039.0,11039.0,0],["2023-10-20",11039.0,11039.0,11039.0,11039.0,0],["2023-10-23",10273.29,10273.29,10273.29,10273.29,500],["2023-10-24",9571.39,9571.39,9571.39,9571.39,600],["2023-10-25",8901.39,10209.48,8901.39,10209.48,7900],["2023-10-26",10911.38,10911.38,10209.48,10815.67,4400],["2023-10-27",10656.15,11485.67,10081.86,10815.67,14500],["2023-10-30",10081.86,11485.67,10081.86,11485.67,4400],["2023-10-31",11485.67,11485.67,11485.67,11485.67,2000],["2023-11-01",10688.05,11102.81,10688.05,11102.81,900],["2023-11-02",10464.72,11102.81,10337.1,11102.81,1200],["2023-11-03",11102.81,11102.81,11102.81,11102.81,0],["2023-11-06",11102.81,11102.81,11102.81,11102.81,0],["2023-11-07",10337.1,10337.1,10337.1,10337.1,3000],["2023-11-08",9635.2,10975.19,9635.2,9635.2,10100],["2023-11-09",8997.11,10305.2,8965.2,10209.48,37200],["2023-11-10",9507.58,10273.29,9507.58,9507.58,3600],["2023-11-13",10081.86,10081.86,8933.3,9443.77,6200],["2023-11-14",9443.77,9443.77,9060.91,9379.96,3800],["2023-11-15",9316.15,9379.96,9316.15,9348.06,2000],["2023-11-16",9316.15,9316.15,8997.11,8997.11,900],["2023-11-17",9252.34,9507.58,8933.3,8965.2,15500],["2023-11-20",9220.44,9220.44,9220.44,9220.44,500],["2023-11-21",8965.2,8965.2,8773.77,8805.68,1300],["2023-11-22",9188.53,9188.53,8869.49,8933.3,5800],["2023-11-23",8933.3,8933.3,8805.68,8933.3,5900],["2023-11-24",8901.39,8901.39,8869.49,8869.49,200],["2023-11-27",8869.49,8869.49,8869.49,8869.49,700],["2023-11-28",8869.49,8869.49,8678.06,8741.87,3900],["2023-11-29",8741.87,8741.87,8741.87,8741.87,1800],["2023-11-30",8773.77,8773.77,8741.87,8773.77,1100],["2023-12-01",8773.77,8869.49,8773.77,8869.49,1500],["2023-12-04",8869.49,8869.49,8869.49,8869.49,500],["2023-12-05",8869.49,8933.3,8869.49,8933.3,2300],["2023-12-06",9092.82,9092.82,8359.01,8359.01,2700],["2023-12-07",8422.82,8869.49,7784.73,8869.49,12400],["2023-12-08",8869.49,8869.49,8869.49,8869.49,0],["2023-12-11",9252.34,9252.34,8390.92,8390.92,2800],["2023-12-12",8901.39,8901.39,8390.92,8454.73,3800],["2023-12-13",8454.73,8454.73,8422.82,8454.73,600],["2023-12-14",8454.73,8454.73,8327.11,8327.11,200],["2023-12-15",8327.11,8614.25,8327.11,8614.25,1200],["2023-12-18",8582.35,8869.49,8582.35,8869.49,1000],["2023-12-19",8327.11,8805.68,8327.11,8805.68,600],["2023-12-20",8773.77,8773.77,8327.11,8486.63,800],["2023-12-21",8486.63,8486.63,8486.63,8486.63,100],["2023-12-22",8486.63,8486.63,8486.63,8486.63,100],["2023-12-25",8773.77,8773.77,8327.11,8614.25,700],["2023-12-26",8614.25,8773.77,8614.25,8773.77,300],["2023-12-27",8709.96,8709.96,8646.15,8646.15,2100],["2023-12-28",8869.49,8869.49,8805.68,8805.68,300],["2023-12-29",8805.68,8805.68,8773.77,8773.77,900],["2024-01-02",8901.39,8901.39,8327.11,8614.25,1000],["2024-01-03",8422.82,8901.39,8327.11,8901.39,2300],["2024-01-04",8805.68,8805.68,8741.87,8773.77,1500],["2024-01-05",8773.77,8837.58,8550.44,8550.44,1800],["2024-01-08",8837.58,8837.58,8805.68,8837.58,2700],["2024-01-09",8614.25,8614.25,8390.92,8614.25,500],["2024-01-10",8614.25,8805.68,8390.92,8390.92,1100],["2024-01-11",8933.3,8933.3,8422.82,8773.77,400],["2024-01-12",8741.87,8741.87,8327.11,8709.96,300],["2024-01-15",8869.49,8869.49,8359.01,8741.87,900],["2024-01-16",8741.87,8741.87,8741.87,8741.87,0],["2024-01-17",8741.87,8741.87,8295.2,8709.96,1400],["2024-01-18",8390.92,8614.25,8390.92,8390.92,400],["2024-01-19",8422.82,8646.15,8422.82,8646.15,1100],["2024-01-22",8646.15,8646.15,8646.15,8646.15,0],["2024-01-23",8359.01,8550.44,8327.11,8550.44,1400],["2024-01-24",8614.25,8965.2,8295.2,8869.49,7700],["2024-01-25",9443.77,9443.77,8327.11,8678.06,1300],["2024-01-26",8486.63,8486.63,8263.3,8486.63,4600],["2024-01-29",8486.63,8486.63,8486.63,8486.63,200],["2024-01-30",8709.96,8709.96,8646.15,8646.15,200],["2024-01-31",8550.44,8550.44,8390.92,8390.92,3100],["2024-02-01",8135.68,8422.82,7976.16,8359.01,2300],["2024-02-02",8359.01,8359.01,8359.01,8359.01,0],["2024-02-05",8454.73,8454.73,8454.73,8454.73,100],["2024-02-06",8327.11,8327.11,8167.59,8167.59,2400],["2024-02-07",8167.59,8295.2,8167.59,8295.2,900],["2024-02-15",8295.2,8295.2,8199.49,8199.49,3200],["2024-02-16",8231.39,8295.2,8231.39,8295.2,800],["2024-02-19",8295.2,8295.2,8295.2,8295.2,800],["2024-02-20",8295.2,8295.2,8231.39,8231.39,1400],["2024-02-21",8167.59,8231.39,8167.59,8231.39,500],["2024-02-22",8295.2,8295.2,8295.2,8295.2,2400],["2024-02-23",8167.59,8167.59,8103.78,8167.59,4300],["2024-02-26",8167.59,8167.59,8167.59,8167.59,100],["2024-02-27",8167.59,8167.59,8167.59,8167.59,600],["2024-02-28",8486.63,8486.63,8486.63,8486.63,600],["2024-02-29",8199.49,8199.49,8199.49,8199.49,100],["2024-03-01",8199.49,8199.49,8008.06,8008.06,1400],["2024-03-04",8167.59,8167.59,8167.59,8167.59,600],["2024-03-05",8167.59,8167.59,7976.16,7976.16,2800],["2024-03-06",7976.16,7976.16,7976.16,7976.16,3000],["2024-03-07",8103.78,8103.78,8103.78,8103.78,400],["2024-03-08",8103.78,8167.59,8103.78,8167.59,800],["2024-03-11",8039.97,8039.97,8039.97,8039.97,700],["2024-03-12",7976.16,7976.16,7976.16,7976.16,100],["2024-03-13",7976.16,7976.16,7976.16,7976.16,400],["2024-03-14",7944.25,7976.16,7944.25,7976.16,1900],["2024-03-15",7944.25,8199.49,7944.25,8199.49,900],["2024-03-18",8454.73,8454.73,8167.59,8231.39,2200],["2024-03-19",8231.39,8231.39,7976.16,8231.39,3600],["2024-03-20",8231.39,8231.39,8231.39,8231.39,400],["2024-03-21",8231.39,8231.39,8231.39,8231.39,0],["2024-03-22",8103.78,8231.39,8103.78,8231.39,900],["2024-03-25",8231.39,8231.39,8231.39,8231.39,0],["2024-03-26",8231.39,8231.39,8231.39,8231.39,0],["2024-03-27",7816.63,8231.39,7816.63,8231.39,700],["2024-03-28",8231.39,8231.39,8231.39,8231.39,0],["2024-03-29",8231.39,8231.39,8231.39,8231.39,0],["2024-04-01",7689.02,7976.16,7689.02,7976.16,1000],["2024-04-02",8199.49,8199.49,8167.59,8167.59,200],["2024-04-03",8167.59,8167.59,8167.59,8167.59,0],["2024-04-04",7689.02,7689.02,7689.02,7689.02,100],["2024-04-05",8199.49,8199.49,8167.59,8167.59,300],["2024-04-08",8167.59,8167.59,8167.59,8167.59,300],["2024-04-09",8103.78,8199.49,7816.63,8135.68,1600],["2024-04-10",8167.59,8199.49,8071.87,8199.49,900],["2024-04-11",8167.59,8167.59,8167.59,8167.59,400],["2024-04-12",8199.49,8231.39,8199.49,8231.39,400],["2024-04-15",8231.39,8231.39,8103.78,8231.39,1600],["2024-04-16",8231.39,8231.39,8231.39,8231.39,0],["2024-04-17",8199.49,8199.49,8199.49,8199.49,100],["2024-04-19",7976.16,7976.16,7944.25,7976.16,1400],["2024-04-22",8231.39,8231.39,8231.39,8231.39,100],["2024-04-23",7657.11,8231.39,7657.11,8231.39,200],["2024-04-24",8231.39,8231.39,8231.39,8231.39,0],["2024-04-25",8167.59,8199.49,8167.59,8199.49,1100],["2024-04-26",8263.3,8295.2,7912.35,8295.2,4500],["2024-05-02",8869.49,8869.49,8869.49,8869.49,18200],["2024-05-03",9475.68,9475.68,9443.77,9443.77,52200],["2024-05-06",9252.34,9443.77,8869.49,9060.91,6200],["2024-05-07",9060.91,9220.44,8933.3,9220.44,3200],["2024-05-08",9794.72,9794.72,9667.1,9730.91,48200],["2024-05-09",9730.91,9762.82,9443.77,9443.77,9000],["2024-05-10",9571.39,10018.05,9571.39,10018.05,8400],["2024-05-13",10209.48,10688.05,10209.48,10688.05,50200],["2024-05-14",10719.96,10975.19,10719.96,10879.48,12400],["2024-05-15",10879.48,10879.48,10592.34,10783.76,23300],["2024-05-16",10783.76,10783.76,10060.02,10060.02,23300],["2024-05-17",9481.03,10204.77,9372.47,9444.84,14500],["2024-05-20",9987.65,10023.84,9082.97,9444.84,9400],["2024-05-21",9481.03,10023.84,9227.72,9336.28,5000],["2024-05-22",9951.46,9951.46,9263.91,9336.28,3300],["2024-05-23",9263.91,9444.84,9046.78,9300.09,20000],["2024-05-24",9046.78,9842.9,9010.6,9842.9,23200],["2024-05-27",9842.9,9987.65,9481.03,9481.03,13700],["2024-05-28",9481.03,9770.53,9481.03,9625.78,13400],["2024-05-29",9625.78,9770.53,9625.78,9661.96,5300],["2024-05-30",9553.4,9553.4,9481.03,9481.03,2600],["2024-05-31",9481.03,9698.15,9481.03,9661.96,2900],["2024-06-03",9661.96,9698.15,9661.96,9698.15,5700],["2024-06-04",9698.15,9698.15,9553.4,9553.4,500],["2024-06-05",9227.72,9770.53,9227.72,9625.78,7300],["2024-06-06",9625.78,9734.34,9625.78,9625.78,2300],["2024-06-07",9625.78,9625.78,9625.78,9625.78,4900],["2024-06-10",9625.78,9625.78,9408.65,9517.22,6200],["2024-06-11",9553.4,9553.4,9553.4,9553.4,2400],["2024-06-12",9553.4,9698.15,9553.4,9698.15,4600],["2024-06-13",9698.15,9770.53,9698.15,9770.53,2000],["2024-06-14",9770.53,9770.53,9481.03,9481.03,700],["2024-06-17",9481.03,9770.53,9481.03,9734.34,3400],["2024-06-18",10349.52,10349.52,9698.15,9698.15,9600],["2024-06-19",9227.72,9734.34,9227.72,9734.34,3100],["2024-06-20",9734.34,9987.65,9734.34,9770.53,8200],["2024-06-21",9770.53,9770.53,9770.53,9770.53,200],["2024-06-24",9625.78,9698.15,9336.28,9698.15,800],["2024-06-25",9408.65,9770.53,9408.65,9770.53,4600],["2024-06-26",9263.91,9263.91,9263.91,9263.91,1800],["2024-06-27",9336.28,9770.53,9336.28,9770.53,6400],["2024-06-28",9336.28,9625.78,9336.28,9625.78,900],["2024-07-01",9625.78,9625.78,9625.78,9625.78,0],["2024-07-02",9625.78,9625.78,9625.78,9625.78,100],["2024-07-03",9625.78,9625.78,9625.78,9625.78,100],["2024-07-04",9082.97,9625.78,9082.97,9625.78,400],["2024-07-05",9625.78,9625.78,9625.78,9625.78,0],["2024-07-08",9625.78,9625.78,9191.53,9589.59,1200],["2024-07-09",9589.59,9589.59,9589.59,9589.59,0],["2024-07-10",9517.22,9517.22,9263.91,9444.84,1000],["2024-07-11",9987.65,9987.65,9770.53,9770.53,300],["2024-07-12",9770.53,9770.53,9770.53,9770.53,0],["2024-07-15",9589.59,9987.65,9408.65,9879.09,16100],["2024-07-16",9879.09,9879.09,9879.09,9879.09,0],["2024-07-17",9879.09,9879.09,9879.09,9879.09,100],["2024-07-18",9879.09,9879.09,9879.09,9879.09,0],["2024-07-19",9300.09,9770.53,9300.09,9770.53,7700],["2024-07-22",9155.34,9770.53,9155.34,9444.84,4200],["2024-07-23",9408.65,9698.15,9408.65,9408.65,1500],["2024-07-24",9300.09,9300.09,9300.09,9300.09,500],["2024-07-25",9263.91,9263.91,9263.91,9263.91,400],["2024-07-26",9263.91,9408.65,9263.91,9408.65,2100],["2024-07-29",9408.65,9408.65,9119.16,9119.16,1200],["2024-07-30",9119.16,9119.16,9119.16,9119.16,400],["2024-07-31",9408.65,9408.65,9408.65,9408.65,100],["2024-08-01",8938.22,8938.22,8829.66,8829.66,5000],["2024-08-02",8684.91,9119.16,8684.91,9119.16,1100],["2024-08-05",8902.03,9119.16,8540.16,9119.16,2100],["2024-08-06",9082.97,9082.97,9082.97,9082.97,100],["2024-08-07",9082.97,9082.97,9082.97,9082.97,0],["2024-08-08",8612.54,8974.41,8612.54,8974.41,200],["2024-08-09",8974.41,8974.41,8974.41,8974.41,100],["2024-08-12",8467.79,8974.41,8467.79,8974.41,700],["2024-08-13",8974.41,8974.41,8974.41,8974.41,0],["2024-08-14",8974.41,8974.41,8974.41,8974.41,0],["2024-08-15",8431.6,8865.85,8431.6,8467.79,2900],["2024-08-16",8069.73,8829.66,8069.73,8793.47,1000],["2024-08-19",8359.23,8721.1,8359.23,8721.1,3700],["2024-08-20",8721.1,8721.1,8721.1,8721.1,0],["2024-08-21",8467.79,8467.79,8467.79,8467.79,200],["2024-08-22",8214.48,8684.91,8214.48,8684.91,1000],["2024-08-23",8684.91,8684.91,8684.91,8684.91,0],["2024-08-26",8684.91,8684.91,8612.54,8612.54,1200],["2024-08-27",8612.54,8612.54,8612.54,8612.54,1100],["2024-08-28",8612.54,8612.54,8612.54,8612.54,0],["2024-08-29",8612.54,8612.54,8612.54,8612.54,0],["2024-08-30",8612.54,8612.54,8612.54,8612.54,0],["2024-09-04",8540.16,8540.16,8540.16,8540.16,200],["2024-09-05",8612.54,8612.54,8612.54,8612.54,3600],["2024-09-06",8612.54,8612.54,8612.54,8612.54,0],["2024-09-09",8612.54,8612.54,8612.54,8612.54,0],["2024-09-10",8612.54,8612.54,8612.54,8612.54,100],["2024-09-11",8540.16,8612.54,8540.16,8612.54,400],["2024-09-12",8540.16,9191.53,8540.16,8974.41,600],["2024-09-13",8974.41,8974.41,8974.41,8974.41,0],["2024-09-16",9408.65,9408.65,9227.72,9227.72,200],["2024-09-17",9408.65,9770.53,9408.65,9625.78,13400],["2024-09-18",9625.78,10132.4,9625.78,10132.4,7700],["2024-09-19",10277.15,10277.15,9770.53,9770.53,1100],["2024-09-20",9770.53,10132.4,9770.53,10132.4,5000],["2024-09-23",10132.4,10277.15,10132.4,10277.15,2200],["2024-09-24",10421.89,10494.27,10313.33,10494.27,13600],["2024-09-25",10530.45,10566.64,10494.27,10566.64,14100],["2024-09-26",10783.76,10783.76,10783.76,10783.76,600],["2024-09-27",10856.14,10928.51,10494.27,10494.27,3600],["2024-09-30",10494.27,11000.89,10494.27,11000.89,6800],["2024-10-01",11000.89,11000.89,11000.89,11000.89,0],["2024-10-02",10747.58,10747.58,10349.52,10747.58,11400],["2024-10-03",10747.58,10747.58,10747.58,10747.58,0],["2024-10-04",10747.58,10747.58,10494.27,10747.58,1100],["2024-10-07",10747.58,10747.58,10747.58,10747.58,0],["2024-10-08",10747.58,10747.58,10747.58,10747.58,2400],["2024-10-09",10747.58,10747.58,10747.58,10747.58,1000],["2024-10-10",10747.58,10747.58,10747.58,10747.58,500],["2024-10-11",10747.58,10747.58,10747.58,10747.58,900],["2024-10-14",11362.76,11362.76,10928.51,10928.51,200],["2024-10-15",10928.51,10928.51,10928.51,10928.51,0],["2024-10-16",10856.14,10856.14,10458.08,10458.08,1100],["2024-10-17",10856.14,10856.14,10856.14,10856.14,100],["2024-10-18",10856.14,10856.14,10856.14,10856.14,17400],["2024-10-21",11218.01,11362.76,11073.26,11181.82,23400],["2024-10-22",11941.75,11941.75,11181.82,11181.82,18100],["2024-10-23",11579.88,11724.63,11218.01,11326.57,13300],["2024-10-24",12050.31,12050.31,11326.57,11435.13,31500],["2024-10-25",11471.32,11616.07,11471.32,11507.51,1600],["2024-10-28",11471.32,11507.51,11000.89,11362.76,13100],["2024-10-29",11290.38,11290.38,11145.64,11218.01,14600],["2024-10-30",11000.89,11218.01,11000.89,11218.01,1500],["2024-10-31",11218.01,11218.01,11218.01,11218.01,0],["2024-11-01",10711.39,10711.39,10458.08,10458.08,5000],["2024-11-04",9879.09,10421.89,9734.34,10421.89,7400],["2024-11-05",10385.71,10385.71,9698.15,9698.15,1200],["2024-11-06",9408.65,9408.65,9408.65,9408.65,1400],["2024-11-07",9408.65,9408.65,9408.65,9408.65,0],["2024-11-08",9915.27,9915.27,9770.53,9770.53,200],["2024-11-11",9770.53,9770.53,9770.53,9770.53,0],["2024-11-12",9770.53,9770.53,9770.53,9770.53,0],["2024-11-13",9408.65,9481.03,9408.65,9481.03,1600],["2024-11-14",9481.03,9481.03,9481.03,9481.03,0],["2024-11-15",9553.4,9553.4,9553.4,9553.4,100],["2024-11-18",9625.78,9625.78,9553.4,9553.4,500],["2024-11-19",9553.4,9553.4,9553.4,9553.4,100],["2024-11-20",9553.4,9553.4,8938.22,8938.22,1100],["2024-11-21",9481.03,9481.03,9481.03,9481.03,700],["2024-11-22",9481.03,9481.03,9481.03,9481.03,0],["2024-11-25",9481.03,9481.03,9481.03,9481.03,300],["2024-11-26",9481.03,9481.03,9481.03,9481.03,600],["2024-11-27",9481.03,9481.03,9481.03,9481.03,0],["2024-11-28",9770.53,9770.53,9770.53,9770.53,100],["2024-11-29",9770.53,9770.53,9770.53,9770.53,100],["2024-12-02",9770.53,9770.53,9770.53,9770.53,0],["2024-12-03",9553.4,9553.4,9553.4,9553.4,500],["2024-12-04",9553.4,9553.4,9553.4,9553.4,100],["2024-12-05",9770.53,9770.53,9625.78,9625.78,200],["2024-12-06",9770.53,9770.53,9625.78,9625.78,200],["2024-12-09",9119.16,10277.15,9119.16,10277.15,6800],["2024-12-10",10928.51,10964.7,10928.51,10928.51,4100],["2024-12-11",11652.26,11652.26,10168.58,11652.26,8400],["2024-12-12",12412.19,12412.19,10892.33,10964.7,5900],["2024-12-13",10277.15,10277.15,10204.77,10204.77,3000],["2024-12-16",10204.77,10204.77,10204.77,10204.77,0],["2024-12-17",9553.4,10023.84,9517.22,10023.84,7600],["2024-12-18",10711.39,10711.39,9336.28,10349.52,6900],["2024-12-19",9698.15,9770.53,9698.15,9698.15,2300],["2024-12-20",9698.15,9698.15,9698.15,9698.15,200],["2024-12-23",9481.03,9553.4,9408.65,9444.84,4300],["2024-12-24",9444.84,9444.84,9408.65,9408.65,200],["2024-12-25",9481.03,9481.03,9481.03,9481.03,100],["2024-12-26",9481.03,9481.03,9408.65,9408.65,200],["2024-12-27",9951.46,9951.46,9951.46,9951.46,100],["2024-12-30",9879.09,9879.09,9879.09,9879.09,100],["2024-12-31",9408.65,9408.65,9408.65,9408.65,1000],["2025-01-02",9408.65,9987.65,9408.65,9951.46,1000],["2025-01-03",9951.46,9951.46,9951.46,9951.46,0],["2025-01-06",9951.46,9951.46,9951.46,9951.46,0],["2025-01-07",9951.46,9951.46,9951.46,9951.46,0],["2025-01-08",9300.09,9879.09,9263.91,9879.09,1900],["2025-01-09",9879.09,9879.09,9879.09,9879.09,0],["2025-01-10",9372.47,9734.34,9336.28,9734.34,600],["2025-01-13",9734.34,9734.34,9734.34,9734.34,0],["2025-01-14",9698.15,9734.34,9698.15,9734.34,700],["2025-01-15",9734.34,9734.34,9734.34,9734.34,0],["2025-01-16",9734.34,9734.34,9734.34,9734.34,0],["2025-01-17",9263.91,10060.02,9263.91,10060.02,1300],["2025-01-20",10060.02,10060.02,10060.02,10060.02,0],["2025-01-21",9770.53,9770.53,9770.53,9770.53,1800],["2025-01-22",9770.53,9770.53,9770.53,9770.53,0],["2025-01-23",9770.53,9770.53,9770.53,9770.53,0],["2025-01-24",9770.53,9770.53,9770.53,9770.53,0],["2025-02-03",10060.02,10060.02,10060.02,10060.02,100],["2025-02-04",10132.4,10132.4,10060.02,10060.02,1400],["2025-02-05",10060.02,10060.02,10060.02,10060.02,0],["2025-02-06",9987.65,9987.65,9987.65,9987.65,2000],["2025-02-07",9589.59,9589.59,9589.59,9589.59,100],["2025-02-10",9589.59,9589.59,9589.59,9589.59,100],["2025-02-11",9408.65,9589.59,9372.47,9589.59,400],["2025-02-12",9589.59,9589.59,9589.59,9589.59,0],["2025-02-13",9589.59,9589.59,9589.59,9589.59,0],["2025-02-14",9589.59,9589.59,9589.59,9589.59,200],["2025-02-17",9589.59,9589.59,9589.59,9589.59,400],["2025-02-18",9589.59,9589.59,9589.59,9589.59,0],["2025-02-19",10132.4,10132.4,9915.27,10132.4,2600],["2025-02-20",10204.77,10277.15,10204.77,10277.15,2800],["2025-02-21",10277.15,10277.15,10277.15,10277.15,0],["2025-02-24",9698.15,9698.15,9698.15,9698.15,100],["2025-02-25",9698.15,9698.15,9625.78,9625.78,600],["2025-02-26",9915.27,10060.02,9915.27,10060.02,300],["2025-02-27",10060.02,10060.02,10060.02,10060.02,100],["2025-02-28",10204.77,10204.77,10204.77,10204.77,200],["2025-03-03",10204.77,10204.77,10204.77,10204.77,0],["2025-03-04",10204.77,10204.77,10204.77,10204.77,0],["2025-03-05",9625.78,9770.53,9625.78,9770.53,300],["2025-03-06",10132.4,10132.4,10132.4,10132.4,100],["2025-03-07",10132.4,10132.4,10132.4,10132.4,0],["2025-03-10",10132.4,10132.4,9842.9,9842.9,1600],["2025-03-11",9842.9,9842.9,9842.9,9842.9,0],["2025-03-12",9842.9,9842.9,9842.9,9842.9,0],["2025-03-13",9408.65,9770.53,9408.65,9770.53,700],["2025-03-14",9770.53,9770.53,9770.53,9770.53,100],["2025-03-17",10385.71,10385.71,10385.71,10385.71,100],["2025-03-18",10385.71,10385.71,10385.71,10385.71,0],["2025-03-19",10349.52,10349.52,9915.27,9915.27,2600],["2025-03-20",9770.53,9770.53,9770.53,9770.53,300],["2025-03-21",9625.78,9625.78,9481.03,9481.03,2500],["2025-03-24",9553.4,9553.4,9553.4,9553.4,100],["2025-03-25",9553.4,9553.4,9553.4,9553.4,0],["2025-03-26",9589.59,9589.59,9589.59,9589.59,600],["2025-03-27",9553.4,9698.15,9119.16,9119.16,2900],["2025-03-28",9227.72,9227.72,9227.72,9227.72,100],["2025-03-31",9300.09,9300.09,9300.09,9300.09,400],["2025-04-01",9372.47,9372.47,9372.47,9372.47,100],["2025-04-02",9372.47,9372.47,9372.47,9372.47,0],["2025-04-03",9336.28,9336.28,8974.41,8974.41,3200],["2025-04-04",8684.91,8684.91,8359.23,8540.16,600],["2025-04-08",8757.29,8829.66,7961.17,8757.29,6300],["2025-04-09",8757.29,8757.29,8757.29,8757.29,100],["2025-04-10",9336.28,9336.28,9336.28,9336.28,500],["2025-04-11",9336.28,9444.84,9046.78,9444.84,500],["2025-04-14",9444.84,9481.03,9444.84,9481.03,500],["2025-04-15",9625.78,10060.02,9625.78,10060.02,1300],["2025-04-16",10132.4,10711.39,10132.4,10240.96,18200],["2025-04-17",10277.15,10856.14,10277.15,10675.2,3000],["2025-04-18",10566.64,10566.64,10349.52,10494.27,6100],["2025-04-21",10566.64,10964.7,10494.27,10964.7,18100],["2025-04-22",11290.38,11724.63,11290.38,11724.63,13500],["2025-04-23",12122.69,12231.25,11579.88,11724.63,8000],["2025-04-24",11724.63,12086.5,11073.26,12014.13,15200],["2025-04-25",12014.13,12158.88,11362.76,12086.5,10300],["2025-04-28",11264.29,11675.4,11264.29,11675.4,20600],["2025-04-29",10976.52,11675.4,10976.52,11428.73,3300],["2025-05-05",11428.73,11428.73,10688.74,10688.74,5800],["2025-05-06",10688.74,11346.51,10688.74,10688.74,1000],["2025-05-07",10688.74,10688.74,10688.74,10688.74,1400],["2025-05-08",10935.41,10935.41,9989.86,10277.64,6000],["2025-05-09",10277.64,10277.64,10277.64,10277.64,500],["2025-05-12",10277.64,10277.64,10277.64,10277.64,500],["2025-05-13",10195.42,10236.53,9866.53,10236.53,2800],["2025-05-14",10442.08,10442.08,10154.31,10154.31,800],["2025-05-15",9907.64,10853.19,9866.53,10277.64,4500],["2025-05-16",10935.41,10935.41,10647.63,10688.74,2100],["2025-05-19",11428.73,11428.73,9948.75,10442.08,4200],["2025-05-20",9907.64,10442.08,9907.64,10277.64,1700],["2025-05-21",10277.64,10647.63,9907.64,10647.63,1800],["2025-05-22",10113.2,10113.2,9907.64,9948.75,3300],["2025-05-23",10565.41,10565.41,10195.42,10359.86,1300],["2025-05-26",10154.31,11058.74,10154.31,11058.74,22500],["2025-05-27",11798.73,11798.73,11798.73,11798.73,8600],["2025-05-28",12620.94,12620.94,11798.73,12497.61,26700],["2025-05-29",11922.06,13319.82,11634.29,12826.49,11100],["2025-05-30",12333.16,12333.16,11963.17,11963.17,5300],["2025-06-02",11140.96,11140.96,11140.96,11140.96,9800],["2025-06-03",11552.06,11880.95,10483.19,11675.4,9300],["2025-06-04",11675.4,11675.4,10935.41,11099.85,1100],["2025-06-05",11017.63,11017.63,10935.41,10935.41,2100],["2025-06-06",11510.95,11510.95,10442.08,11017.63,1000],["2025-06-09",11017.63,11017.63,10688.74,10688.74,400],["2025-06-10",11264.29,11264.29,10688.74,10688.74,3900],["2025-06-11",10729.85,11264.29,10729.85,11058.74,300],["2025-06-12",11017.63,11017.63,10688.74,10688.74,400],["2025-06-13",10688.74,10688.74,9989.86,10030.97,7100],["2025-06-16",10688.74,10688.74,10483.19,10483.19,1000],["2025-06-17",10483.19,10483.19,10359.86,10400.97,3500],["2025-06-18",10400.97,10606.52,10400.97,10606.52,600],["2025-06-19",10688.74,10688.74,10647.63,10688.74,5200],["2025-06-20",10688.74,10688.74,10688.74,10688.74,100],["2025-06-23",10688.74,10688.74,10277.64,10277.64,900],["2025-06-24",10524.3,10524.3,10524.3,10524.3,100],["2025-06-25",10524.3,10524.3,10524.3,10524.3,1700],["2025-06-26",10442.08,10442.08,10400.97,10442.08,4100],["2025-06-27",10853.19,10853.19,10400.97,10400.97,700],["2025-06-30",10400.97,10606.52,10359.86,10606.52,2100],["2025-07-01",10359.86,10359.86,10359.86,10359.86,100],["2025-07-02",10606.52,10606.52,10400.97,10400.97,400],["2025-07-03",10400.97,10400.97,10400.97,10400.97,0],["2025-07-04",10400.97,10400.97,10400.97,10400.97,1000],["2025-07-07",10483.19,10647.63,10442.08,10647.63,1300],["2025-07-08",10647.63,10647.63,10647.63,10647.63,0],["2025-07-09",10524.3,10770.96,10318.75,10688.74,3900],["2025-07-10",10688.74,10688.74,10688.74,10688.74,1000],["2025-07-11",10277.64,10688.74,10277.64,10688.74,200],["2025-07-14",10647.63,10647.63,10647.63,10647.63,100],["2025-07-15",10524.3,10524.3,10400.97,10400.97,1400],["2025-07-16",10400.97,10400.97,10359.86,10400.97,2700],["2025-07-17",10688.74,10688.74,10318.75,10565.41,4600],["2025-07-18",10565.41,10565.41,10524.3,10524.3,2100],["2025-07-21",10524.3,10524.3,10442.08,10442.08,400],["2025-07-22",10400.97,10442.08,10400.97,10442.08,3200],["2025-07-23",10154.31,10318.75,10154.31,10318.75,8300],["2025-07-24",10277.64,10647.63,10277.64,10647.63,3500],["2025-07-25",10483.19,10606.52,10483.19,10483.19,500],["2025-07-28",10442.08,10442.08,10318.75,10442.08,7500],["2025-07-29",10647.63,10647.63,10524.3,10524.3,4800],["2025-07-30",10524.3,10524.3,10524.3,10524.3,2000],["2025-07-31",10442.08,10442.08,10442.08,10442.08,800],["2025-08-01",10524.3,10688.74,10483.19,10688.74,600],["2025-08-04",10688.74,10688.74,10688.74,10688.74,1700],["2025-08-05",10688.74,10688.74,10688.74,10688.74,100],["2025-08-06",10606.52,10688.74,10606.52,10688.74,1200],["2025-08-07",10853.19,10853.19,10442.08,10524.3,700],["2025-08-08",10524.3,10524.3,10524.3,10524.3,1000],["2025-08-11",11099.85,11099.85,10688.74,11058.74,8200],["2025-08-12",10853.19,10853.19,10853.19,10853.19,900],["2025-08-13",11099.85,11099.85,10729.85,11058.74,1700],["2025-08-14",11058.74,11058.74,11017.63,11058.74,3200],["2025-08-15",11017.63,11058.74,10729.85,10812.07,9600],["2025-08-18",10812.07,10935.41,10812.07,10935.41,1500],["2025-08-19",11346.51,11346.51,11346.51,11346.51,100],["2025-08-20",10894.3,11182.07,10894.3,11182.07,4100],["2025-08-21",11510.95,11510.95,11017.63,11017.63,400],["2025-08-22",11058.74,11099.85,11017.63,11058.74,16500],["2025-08-25",11058.74,11182.07,11058.74,11182.07,4700],["2025-08-26",11182.07,11182.07,11099.85,11140.96,3900],["2025-08-27",11182.07,11675.4,11140.96,11140.96,1900],["2025-08-28",11346.51,11880.95,11305.4,11880.95,19500],["2025-08-29",11880.95,12333.16,11880.95,12333.16,6900],["2025-09-03",12333.16,12333.16,12333.16,12333.16,3300],["2025-09-04",12333.16,12333.16,12250.94,12333.16,2900],["2025-09-05",12415.39,12497.61,12250.94,12497.61,700],["2025-09-08",12497.61,12497.61,12497.61,12497.61,600],["2025-09-09",12826.49,12826.49,12826.49,12826.49,100],["2025-09-10",12785.38,12785.38,12004.28,12579.83,800],["2025-09-11",13319.82,13319.82,13155.38,13155.38,1500],["2025-09-12",13155.38,13155.38,12579.83,13114.27,1500],["2025-09-15",12662.05,13073.15,12662.05,13073.15,5400],["2025-09-16",13114.27,13936.48,13114.27,13484.26,20300],["2025-09-17",13566.48,13854.26,13196.49,13319.82,7800],["2025-09-18",13360.93,14224.25,13360.93,14224.25,36800],["2025-09-19",13730.92,15210.9,13730.92,14142.03,16300],["2025-09-22",15128.68,15128.68,14142.03,14717.58,23000],["2025-09-23",14799.8,14799.8,13977.59,14388.69,17100],["2025-09-24",14553.13,15210.9,13977.59,15046.46,24600],["2025-09-25",15046.46,15128.68,14594.25,15128.68,16400],["2025-09-26",15036.43,15036.43,14113.95,14113.95,13000],["2025-09-29",13191.47,13929.46,13191.47,13929.46,9500],["2025-09-30",13099.22,13791.09,12960.85,13791.09,4500],["2025-10-01",12914.73,13560.47,12914.73,13560.47,1500],["2025-10-02",13375.97,13375.97,12914.73,12914.73,1400],["2025-10-03",13099.22,13099.22,12084.5,12914.73,3800],["2025-10-06",13791.09,13791.09,13099.22,13652.71,2800],["2025-10-07",12914.73,13053.1,12914.73,12960.85,7900],["2025-10-08",13514.34,13514.34,13006.98,13329.84,2500],["2025-10-09",13329.84,13837.21,13099.22,13099.22,2900],["2025-10-10",13099.22,13237.6,13006.98,13099.22,2700],["2025-10-13",13191.47,13283.72,13053.1,13099.22,2400],["2025-10-14",12914.73,13375.97,12914.73,12960.85,2400],["2025-10-15",13099.22,13191.47,12499.61,12960.85,1600],["2025-10-16",12914.73,12914.73,12453.49,12730.23,2400],["2025-10-17",12453.49,12730.23,12453.49,12453.49,800],["2025-10-20",11992.25,13191.47,11992.25,11992.25,8400],["2025-10-21",12453.49,12591.86,11162.02,12361.24,8600],["2025-10-22",12914.73,12914.73,11531.01,11531.01,3500],["2025-10-23",12315.12,12315.12,11992.25,12222.87,8600],["2025-10-24",12222.87,12407.36,12176.74,12407.36,1700],["2025-10-27",12407.36,12407.36,11577.13,12176.74,1900],["2025-10-28",12914.73,12914.73,12545.74,12545.74,200],["2025-10-29",12545.74,12545.74,11669.38,12407.36,1700],["2025-10-30",12822.48,12822.48,11992.25,12407.36,1200],["2025-10-31",12545.74,12545.74,11715.5,11807.75,1500],["2025-11-03",11992.25,11992.25,11900.0,11900.0,1700],["2025-11-04",11853.88,11853.88,11853.88,11853.88,1400],["2025-11-05",12407.36,12407.36,12407.36,12407.36,100],["2025-11-06",12407.36,12407.36,12361.24,12361.24,3800],["2025-11-07",12361.24,12361.24,12361.24,12361.24,0],["2025-11-10",12361.24,12361.24,12361.24,12361.24,0],["2025-11-11",12822.48,12822.48,12545.74,12545.74,200],["2025-11-12",12545.74,12545.74,12545.74,12545.74,0],["2025-11-13",12730.23,12730.23,12730.23,12730.23,100],["2025-11-14",12730.23,12730.23,12730.23,12730.23,0],["2025-11-17",12361.24,12361.24,12361.24,12361.24,700],["2025-11-18",11992.25,12315.12,11992.25,11992.25,4600],["2025-11-19",12268.99,12268.99,12268.99,12268.99,800],["2025-11-20",12268.99,12268.99,12268.99,12268.99,0],["2025-11-21",11623.26,12176.74,11623.26,12176.74,600],["2025-11-24",11577.13,12407.36,11577.13,11623.26,1000],["2025-11-25",11807.75,11807.75,11623.26,11715.5,1100],["2025-11-26",11992.25,11992.25,11946.12,11946.12,500],["2025-11-27",12361.24,12361.24,12084.5,12084.5,400],["2025-11-28",12268.99,12268.99,11669.38,11669.38,300],["2025-12-01",11669.38,11715.5,11669.38,11715.5,300],["2025-12-02",11715.5,12038.37,11715.5,12038.37,400],["2025-12-03",12038.37,12038.37,12038.37,12038.37,400],["2025-12-04",12545.74,12545.74,12268.99,12453.49,2100],["2025-12-05",12453.49,12453.49,12453.49,12453.49,0],["2025-12-08",11715.5,11715.5,11715.5,11715.5,100],["2025-12-09",12361.24,12361.24,11715.5,11715.5,300],["2025-12-10",11669.38,12407.36,11669.38,12407.36,200],["2025-12-11",11992.25,11992.25,11992.25,11992.25,200],["2025-12-12",11715.5,11715.5,11715.5,11715.5,700],["2025-12-15",12453.49,12453.49,11531.01,11531.01,1600],["2025-12-16",12176.74,12176.74,12176.74,12176.74,100],["2025-12-17",12176.74,12176.74,12176.74,12176.74,0],["2025-12-18",12084.5,12545.74,12084.5,12545.74,2700],["2025-12-19",12545.74,12545.74,12545.74,12545.74,0],["2025-12-22",12453.49,12453.49,11992.25,11992.25,500],["2025-12-23",12637.98,12637.98,11438.76,11623.26,2700],["2025-12-24",11623.26,11623.26,11623.26,11623.26,0],["2025-12-25",12361.24,12361.24,12361.24,12361.24,800],["2025-12-26",11992.25,11992.25,11992.25,11992.25,200],["2025-12-29",11992.25,11992.25,11992.25,11992.25,0],["2025-12-30",11254.26,11900.0,11254.26,11900.0,300],["2025-12-31",11807.75,11900.0,11807.75,11900.0,500],["2026-01-05",11900.0,11900.0,11900.0,11900.0,700],["2026-01-06",11900.0,11900.0,11900.0,11900.0,200],["2026-01-07",12453.49,12453.49,12268.99,12268.99,300],["2026-01-08",12222.87,12222.87,12222.87,12222.87,1100],["2026-01-09",12176.74,12222.87,12176.74,12222.87,1200],["2026-01-12",12822.48,12822.48,11438.76,11531.01,6200],["2026-01-13",12176.74,12176.74,12176.74,12176.74,200],["2026-01-14",11531.01,11992.25,11531.01,11992.25,200],["2026-01-15",11992.25,11992.25,11853.88,11853.88,6300],["2026-01-16",12268.99,12268.99,11992.25,11992.25,1500],["2026-01-19",11992.25,12130.62,11992.25,12130.62,600],["2026-01-20",12038.37,12130.62,11992.25,12130.62,1000],["2026-01-21",11992.25,11992.25,11992.25,11992.25,300],["2026-01-22",12130.62,12822.48,12130.62,12822.48,17500],["2026-01-23",13560.47,13698.84,13560.47,13560.47,20500],["2026-01-26",13560.47,14482.95,13099.22,13606.59,25500],["2026-01-27",13652.71,14252.33,12684.11,12684.11,6800],["2026-01-28",12730.23,12730.23,11807.75,11807.75,22300],["2026-01-29",11900.0,11900.0,11023.64,11300.39,12100],["2026-01-30",11300.39,12038.37,11300.39,11807.75,3300],["2026-02-02",11900.0,11992.25,11208.14,11300.39,5900],["2026-02-03",11438.76,11438.76,11438.76,11438.76,200],["2026-02-04",11531.01,12038.37,11484.88,11853.88,2300],["2026-02-05",11761.63,11807.75,11392.64,11392.64,1300],["2026-02-06",11392.64,11438.76,11346.51,11346.51,1600],["2026-02-09",11346.51,11346.51,10700.78,10885.27,800],["2026-02-10",11254.26,11531.01,11254.26,11531.01,700],["2026-02-11",11623.26,11715.5,11623.26,11715.5,900],["2026-02-12",11853.88,11853.88,11853.88,11853.88,1100],["2026-02-13",11853.88,11853.88,11438.76,11438.76,300],["2026-02-23",11577.13,11900.0,11577.13,11853.88,1000],["2026-02-24",11853.88,11853.88,11761.63,11761.63,500],["2026-02-25",11761.63,11761.63,11761.63,11761.63,100],["2026-02-26",11531.01,11623.26,11531.01,11623.26,900],["2026-02-27",11623.26,11623.26,11623.26,11623.26,2400],["2026-03-02",11623.26,11900.0,11623.26,11715.5,1800],["2026-03-03",11162.02,11208.14,11115.89,11208.14,900],["2026-03-04",11300.39,11300.39,11300.39,11300.39,200],["2026-03-05",11992.25,11992.25,11900.0,11900.0,300],["2026-03-06",11531.01,11807.75,11531.01,11807.75,2600],["2026-03-09",11300.39,11300.39,11023.64,11023.64,2900],["2026-03-10",11069.77,11069.77,11069.77,11069.77,500],["2026-03-11",11761.63,11807.75,11208.14,11208.14,2500],["2026-03-12",11208.14,11208.14,11208.14,11208.14,0],["2026-03-13",11438.76,11900.0,11069.77,11069.77,5700],["2026-03-16",11069.77,11807.75,11069.77,11346.51,1300],["2026-03-17",11346.51,12038.37,11208.14,12038.37,600],["2026-03-18",11992.25,11992.25,11992.25,11992.25,400],["2026-03-19",11992.25,11992.25,11992.25,11992.25,200],["2026-03-20",11254.26,11254.26,11254.26,11254.26,100],["2026-03-23",11300.39,11300.39,10608.53,10608.53,700],["2026-03-24",11300.39,11346.51,11300.39,11346.51,700],["2026-03-25",12130.62,12130.62,11531.01,11531.01,3300],["2026-03-26",11946.12,11992.25,11946.12,11992.25,200],["2026-03-27",11946.12,11946.12,11807.75,11807.75,500],["2026-03-30",11853.88,11900.0,11853.88,11853.88,1300],["2026-03-31",11807.75,11807.75,11807.75,11807.75,300],["2026-04-01",11254.26,11254.26,11254.26,11254.26,300],["2026-04-02",11254.26,11254.26,11254.26,11254.26,200],["2026-04-03",11346.51,11346.51,11254.26,11254.26,2400],["2026-04-06",11300.39,12038.37,11300.39,12038.37,4500],["2026-04-07",12361.24,12361.24,12361.24,12361.24,1400],["2026-04-08",12361.24,12361.24,12361.24,12361.24,0],["2026-04-09",12361.24,12361.24,12361.24,12361.24,0],["2026-04-10",12361.24,12361.24,12361.24,12361.24,0],["2026-04-13",11992.25,11992.25,11992.25,11992.25,400],["2026-04-14",11992.25,11992.25,11992.25,11992.25,300],["2026-04-15",11992.25,11992.25,11992.25,11992.25,100],["2026-04-16",11992.25,11992.25,11992.25,11992.25,200],["2026-04-17",11992.25,11992.25,11992.25,11992.25,0],["2026-04-20",11992.25,11992.25,11992.25,11992.25,100],["2026-04-21",11992.25,11992.25,11992.25,11992.25,0],["2026-04-22",11992.25,11992.25,11992.25,11992.25,0],["2026-04-23",11992.25,12822.48,11992.25,12730.23,3100],["2026-04-24",12637.98,12637.98,12637.98,12637.98,1100],["2026-04-28",12637.98,13514.34,12038.37,13329.84,1100],["2026-04-29",13329.84,13329.84,13329.84,13329.84,0],["2026-05-04",13652.71,13652.71,13652.71,13652.71,100],["2026-05-05",13652.71,13652.71,13652.71,13652.71,0],["2026-05-06",12730.23,12730.23,12730.23,12730.23,200],["2026-05-07",12637.98,12637.98,11853.88,11853.88,500],["2026-05-08",11853.88,12407.36,11853.88,11992.25,2500],["2026-05-11",11992.25,12084.5,11992.25,12084.5,1100],["2026-05-12",12038.37,12176.74,11669.38,12176.74,400],["2026-05-13",11346.51,12084.5,11346.51,12084.5,200],["2026-05-14",11992.25,11992.25,11992.25,11992.25,1700],["2026-05-15",11992.25,11992.25,11992.25,11992.25,0],["2026-05-18",11531.01,12130.62,11531.01,12130.62,1900],["2026-05-19",11715.5,11715.5,11715.5,11715.5,200],["2026-05-20",11715.5,11715.5,11715.5,11715.5,1200],["2026-05-21",11715.5,11715.5,11531.01,11531.01,6100],["2026-05-22",11577.13,11623.26,11577.13,11623.26,500],["2026-05-25",11669.38,11669.38,11669.38,11669.38,100],["2026-05-26",11669.38,11669.38,11669.38,11669.38,300],["2026-05-27",11669.38,11669.38,11669.38,11669.38,100],["2026-05-28",11669.38,11715.5,11669.38,11715.5,300],["2026-05-29",11715.5,11715.5,11623.26,11623.26,300],["2026-06-01",11623.26,11623.26,11162.02,11162.02,600],["2026-06-02",11531.01,11715.5,11531.01,11715.5,1100],["2026-06-03",11715.5,11715.5,11715.5,11715.5,0],["2026-06-04",11254.26,11254.26,11254.26,11254.26,100],["2026-06-05",11900.0,11900.0,11900.0,11900.0,100],["2026-06-08",11208.14,11208.14,11208.14,11208.14,700],["2026-06-09",11623.26,11623.26,11623.26,11623.26,1000],["2026-06-10",11807.75,11807.75,11208.14,11208.14,3000],["2026-06-11",11438.76,11438.76,11438.76,11438.76,800],["2026-06-12",11438.76,11438.76,11438.76,11438.76,0],["2026-06-15",12222.87,12222.87,11807.75,11807.75,7600],["2026-06-16",11807.75,11807.75,11807.75,11807.75,500],["2026-06-17",11900.0,11900.0,11761.63,11900.0,1400],["2026-06-18",11250.0,11250.0,11250.0,11250.0,5400],["2026-06-19",11450.0,11700.0,11450.0,11700.0,1000],["2026-06-22",11450.0,11450.0,11400.0,11400.0,1400],["2026-06-23",12050.0,12050.0,11500.0,11900.0,700],["2026-06-24",11200.0,11200.0,11200.0,11200.0,200],["2026-06-25",11850.0,11850.0,11700.0,11700.0,1200],["2026-06-26",11250.0,11650.0,11150.0,11650.0,3100],["2026-06-29",12350.0,12350.0,11950.0,12000.0,300],["2026-06-30",11300.0,11600.0,11200.0,11600.0,4900],["2026-07-01",11450.0,11600.0,11450.0,11600.0,1700],["2026-07-02",12300.0,12300.0,11600.0,11600.0,1100],["2026-07-03",11600.0,11600.0,11600.0,11600.0,0],["2026-07-06",11600.0,11600.0,11600.0,11600.0,0],["2026-07-07",11400.0,11450.0,11300.0,11450.0,300],["2026-07-08",11250.0,11250.0,11250.0,11250.0,500],["2026-07-09",11300.0,11300.0,11300.0,11300.0,100],["2026-07-10",11300.0,11300.0,11300.0,11300.0,100],["2026-07-13",11200.0,11300.0,11200.0,11300.0,1400],["2026-07-14",11200.0,11200.0,11200.0,11200.0,300],["2026-07-15",11200.0,11200.0,11200.0,11200.0,0],["2026-07-16",11600.0,11600.0,11400.0,11400.0,200],["2026-07-17",11400.0,11400.0,11400.0,11400.0,300],["2026-07-20",11250.0,11550.0,10800.0,11550.0,1300],["2026-07-21",11550.0,11550.0,11550.0,11550.0,0],["2026-07-22",11550.0,11550.0,11550.0,11550.0,0],["2026-07-23",11550.0,11550.0,11550.0,11550.0,0],["2026-07-24",10950.0,11300.0,10950.0,11100.0,600],["2026-07-27",11350.0,11350.0,11350.0,11350.0,100],["2026-07-28",11050.0,11050.0,11050.0,11050.0,200],["2026-07-29",11000.0,11000.0,11000.0,11000.0,300],["2026-07-30",11000.0,11000.0,11000.0,11000.0,300],["2026-07-31",11000.0,11000.0,11000.0,11000.0,100],["2026-08-03",11000.0,11000.0,11000.0,11000.0,300],["2026-08-04",11000.0,11100.0,11000.0,11100.0,1100],["2026-08-05",11100.0,11100.0,11100.0,11100.0,0],["2026-08-06",11100.0,11100.0,11100.0,11100.0,0],["2026-08-07",11100.0,11100.0,11100.0,11100.0,0],["2026-08-10",11450.0,11850.0,11450.0,11850.0,4500],["2026-08-11",12550.0,12650.0,12550.0,12650.0,13500],["2026-08-12",13300.0,13500.0,11850.0,13500.0,24800],["2026-08-13",13500.0,14400.0,12600.0,12600.0,12900],["2026-08-14",11800.0,12700.0,11750.0,11750.0,13100],["2026-08-17",11300.0,12450.0,10950.0,12250.0,13500],["2026-08-18",11500.0,11500.0,11400.0,11400.0,2300],["2026-08-19",11000.0,11750.0,11000.0,11700.0,7300],["2026-08-20",11150.0,11150.0,11150.0,11150.0,800],["2026-08-21",11150.0,11750.0,11000.0,11750.0,4600],["2026-08-24",11700.0,11700.0,11600.0,11600.0,6100],["2026-08-25",11050.0,11500.0,10900.0,11500.0,6000],["2026-08-26",11500.0,11500.0,11500.0,11500.0,0],["2026-08-27",11500.0,11500.0,11500.0,11500.0,0],["2026-08-28",11500.0,11500.0,11500.0,11500.0,0],["2026-09-03",11200.0,11300.0,11200.0,11300.0,400],["2026-09-04",10800.0,10800.0,10600.0,10600.0,5400],["2026-09-07",10900.0,10900.0,10900.0,10900.0,700],["2026-09-08",10900.0,10900.0,10900.0,10900.0,100],["2026-09-09",10900.0,10900.0,10900.0,10900.0,0],["2026-09-10",10650.0,10650.0,10600.0,10600.0,1200],["2026-09-11",10600.0,10600.0,10600.0,10600.0,0],["2026-09-14",10500.0,10500.0,10200.0,10200.0,1000],["2026-09-15",10200.0,10500.0,10200.0,10500.0,400],["2026-09-16",10850.0,10850.0,10850.0,10850.0,300],["2026-09-17",10600.0,10900.0,10600.0,10900.0,300],["2026-09-18",10900.0,10900.0,10900.0,10900.0,1200],["2026-09-21",10900.0,10900.0,10900.0,10900.0,0],["2026-09-22",10900.0,10900.0,10900.0,10900.0,0],["2026-09-23",10800.0,10800.0,10800.0,10800.0,100],["2026-09-24",10550.0,10550.0,10550.0,10550.0,100],["2026-09-25",10550.0,10550.0,10550.0,10550.0,30700],["2026-09-28",10550.0,10550.0,10550.0,10550.0,0],["2026-09-29",10550.0,10550.0,10550.0,10550.0,0],["2026-09-30",10900.0,10900.0,10900.0,10900.0,100],["2026-10-01",10900.0,10900.0,10900.0,10900.0,0],["2026-10-02",10200.0,10350.0,10200.0,10350.0,300],["2026-10-05",10350.0,10350.0,10350.0,10350.0,100],["2026-10-06",10350.0,10350.0,10350.0,10350.0,200],["2026-10-07",10350.0,10350.0,10350.0,10350.0,100],["2026-10-08",10350.0,10350.0,10350.0,10350.0,0],["2026-10-09",10350.0,10350.0,10350.0,10350.0,0],["2026-10-12",10350.0,10350.0,10350.0,10350.0,0]]}