{"sym":"AVC","index":false,"bars":[["2018-01-08",14583.74,16846.74,14583.74,16846.74,500],["2018-01-09",16394.14,16394.14,16394.14,16394.14,0],["2018-01-10",15086.63,15086.63,15086.63,15086.63,1500],["2018-01-11",14382.59,14382.59,14282.01,14282.01,3520],["2018-01-12",14583.74,14583.74,14583.74,14583.74,2700],["2018-01-15",14583.74,14583.74,14583.74,14583.74,0],["2018-01-16",14583.74,14583.74,14583.74,14583.74,3100],["2018-01-17",14583.74,14583.74,14583.74,14583.74,4600],["2018-01-18",14583.74,14583.74,14583.74,14583.74,151],["2018-01-19",14583.74,14583.74,14583.74,14583.74,0],["2018-01-22",14583.74,14583.74,14583.74,14583.74,2000],["2018-01-23",14835.19,14835.19,14583.74,14583.74,1179],["2018-01-24",14231.72,14583.74,14231.72,14583.74,2400],["2018-01-25",14382.59,14382.59,14382.59,14382.59,0],["2018-01-26",14181.43,14181.43,14181.43,14181.43,100],["2018-01-29",14181.43,14181.43,14181.43,14181.43,0],["2018-01-30",14181.43,14181.43,14181.43,14181.43,0],["2018-01-31",14181.43,14181.43,14181.43,14181.43,0],["2018-02-01",14181.43,14181.43,14181.43,14181.43,0],["2018-02-02",14181.43,14181.43,14181.43,14181.43,0],["2018-02-05",14583.74,14583.74,14231.72,14332.3,3400],["2018-02-06",14181.43,14181.43,14080.86,14181.43,2200],["2018-02-07",14131.15,14131.15,14131.15,14131.15,0],["2018-02-08",14131.15,14131.15,14131.15,14131.15,0],["2018-02-09",14332.3,14332.3,14332.3,14332.3,800],["2018-02-12",14332.3,14332.3,14332.3,14332.3,0],["2018-02-13",14332.3,14332.3,14332.3,14332.3,0],["2018-02-21",14332.3,14332.3,14332.3,14332.3,0],["2018-02-22",15086.63,15589.52,15086.63,15589.52,339],["2018-02-23",13075.08,15338.08,13075.08,15086.63,3800],["2018-02-26",12471.62,15086.63,12471.62,15086.63,1100],["2018-02-27",12521.9,14583.74,12521.9,14583.74,298],["2018-02-28",14583.74,15086.63,14583.74,15086.63,1100],["2018-03-01",14935.77,14935.77,14935.77,14935.77,0],["2018-03-02",14332.3,14332.3,14332.3,14332.3,100],["2018-03-05",15086.63,15086.63,15086.63,15086.63,1100],["2018-03-06",15086.63,15086.63,15086.63,15086.63,0],["2018-03-07",15086.63,15086.63,15086.63,15086.63,0],["2018-03-08",14583.74,14583.74,14332.3,14332.3,4000],["2018-03-09",14382.59,14382.59,14382.59,14382.59,0],["2018-03-12",14382.59,14382.59,14382.59,14382.59,0],["2018-03-13",14382.59,14382.59,14382.59,14382.59,1000],["2018-03-14",14483.17,14483.17,14483.17,14483.17,1000],["2018-03-15",14583.74,14583.74,14583.74,14583.74,4400],["2018-03-16",14583.74,14583.74,14583.74,14583.74,0],["2018-03-19",14080.86,14080.86,14080.86,14080.86,2800],["2018-03-20",14080.86,14080.86,14080.86,14080.86,0],["2018-03-21",14080.86,14080.86,14080.86,14080.86,0],["2018-03-22",14080.86,14080.86,14080.86,14080.86,0],["2018-03-23",14080.86,14080.86,14080.86,14080.86,0],["2018-03-26",14080.86,14080.86,14080.86,14080.86,0],["2018-03-27",14332.3,14332.3,13577.97,13577.97,4900],["2018-03-28",13326.53,13326.53,13326.53,13326.53,3900],["2018-03-29",15086.63,15086.63,15086.63,15086.63,100],["2018-03-30",15086.63,15086.63,15086.63,15086.63,0],["2018-04-02",15086.63,15086.63,15086.63,15086.63,0],["2018-04-03",13075.08,14533.46,13075.08,14533.46,500],["2018-04-04",13577.97,13577.97,13577.97,13577.97,100],["2018-04-05",13577.97,13678.55,13577.97,13678.55,1000],["2018-04-06",13678.55,13678.55,13678.55,13678.55,0],["2018-04-09",13980.28,13980.28,13829.41,13829.41,5600],["2018-04-10",14583.74,14583.74,13829.41,13829.41,2100],["2018-04-11",13577.97,13577.97,13577.97,13577.97,3000],["2018-04-12",13577.97,13577.97,13577.97,13577.97,0],["2018-04-13",13577.97,13577.97,13577.97,13577.97,0],["2018-04-16",13326.53,13326.53,13024.79,13326.53,5000],["2018-04-17",13075.08,13326.53,13075.08,13175.66,4500],["2018-04-18",12672.77,13326.53,12672.77,13075.08,2500],["2018-04-19",13326.53,13326.53,13326.53,13326.53,100],["2018-04-20",13075.08,13326.53,13075.08,13326.53,1700],["2018-04-23",13326.53,13326.53,13326.53,13326.53,500],["2018-04-24",13175.66,13276.24,12974.5,13075.08,2000],["2018-04-26",13125.37,13125.37,13125.37,13125.37,0],["2018-04-27",12823.64,12823.64,12823.64,12823.64,500],["2018-05-02",13075.08,13829.41,13075.08,13075.08,10000],["2018-05-03",13829.41,13829.41,13577.97,13577.97,1000],["2018-05-04",13829.41,13829.41,13829.41,13829.41,231],["2018-05-07",13829.41,13829.41,13829.41,13829.41,0],["2018-05-08",13829.41,13829.41,13829.41,13829.41,0],["2018-05-09",14583.74,14583.74,13829.41,13829.41,5500],["2018-05-10",13125.37,14382.59,13125.37,13175.66,2100],["2018-05-11",13829.41,13829.41,13829.41,13829.41,300],["2018-05-14",15191.4,15191.4,13672.26,13672.26,7300],["2018-05-15",15191.4,15191.4,15191.4,15191.4,0],["2018-05-16",15191.4,15191.4,15191.4,15191.4,6100],["2018-05-17",15191.4,15191.4,15191.4,15191.4,100],["2018-05-18",15191.4,15191.4,15191.4,15191.4,0],["2018-05-21",15191.4,15191.4,15191.4,15191.4,1300],["2018-05-22",15191.4,15191.4,15191.4,15191.4,500],["2018-05-23",15191.4,15191.4,15191.4,15191.4,0],["2018-05-24",15191.4,15243.78,15191.4,15243.78,700],["2018-05-25",15243.78,15243.78,15243.78,15243.78,0],["2018-05-28",15191.4,15872.39,14143.72,14196.1,9000],["2018-05-29",14615.18,14615.18,14615.18,14615.18,4000],["2018-05-30",14143.72,14615.18,14143.72,14615.18,1500],["2018-05-31",14300.87,14300.87,14300.87,14300.87,0],["2018-06-01",13567.49,14300.87,13567.49,14300.87,1500],["2018-06-04",14143.72,14143.72,14143.72,14143.72,400],["2018-06-05",14143.72,14143.72,14143.72,14143.72,0],["2018-06-06",14143.72,14143.72,14143.72,14143.72,0],["2018-06-07",15453.32,15453.32,15191.4,15191.4,600],["2018-06-08",15400.94,15400.94,15400.94,15400.94,0],["2018-06-11",15400.94,15400.94,15400.94,15400.94,0],["2018-06-12",15400.94,15400.94,15400.94,15400.94,0],["2018-06-13",15400.94,15400.94,15400.94,15400.94,0],["2018-06-14",15400.94,15400.94,15400.94,15400.94,0],["2018-06-15",15400.94,15400.94,15400.94,15400.94,0],["2018-06-18",15400.94,15400.94,15400.94,15400.94,0],["2018-06-19",15400.94,15400.94,15400.94,15400.94,0],["2018-06-20",14196.1,14196.1,14143.72,14143.72,23900],["2018-06-21",14143.72,14143.72,14143.72,14143.72,13300],["2018-06-22",14143.72,14143.72,14143.72,14143.72,0],["2018-06-25",14143.72,14143.72,14143.72,14143.72,1100],["2018-06-26",14143.72,14143.72,14143.72,14143.72,0],["2018-06-27",13881.8,13881.8,13619.88,13619.88,4800],["2018-06-28",13724.64,13724.64,13724.64,13724.64,0],["2018-06-29",14667.56,14929.48,14667.56,14667.56,2400],["2018-07-02",14772.33,14772.33,14772.33,14772.33,0],["2018-07-03",14772.33,14772.33,14772.33,14772.33,0],["2018-07-04",14772.33,14772.33,14772.33,14772.33,0],["2018-07-05",14772.33,14772.33,14772.33,14772.33,0],["2018-07-06",14772.33,14772.33,14772.33,14772.33,0],["2018-07-09",14143.72,14143.72,14143.72,14143.72,500],["2018-07-10",14143.72,14143.72,14143.72,14143.72,3900],["2018-07-11",14143.72,14143.72,14143.72,14143.72,0],["2018-07-12",14143.72,14143.72,14143.72,14143.72,0],["2018-07-13",14143.72,14143.72,14143.72,14143.72,0],["2018-07-16",14143.72,14143.72,14143.72,14143.72,0],["2018-07-17",14143.72,14143.72,14143.72,14143.72,0],["2018-07-18",14667.56,14667.56,14667.56,14667.56,1000],["2018-07-19",14929.48,14929.48,14719.94,14719.94,1100],["2018-07-20",14929.48,14929.48,14929.48,14929.48,0],["2018-07-23",14929.48,14929.48,14929.48,14929.48,0],["2018-07-24",14929.48,14929.48,14929.48,14929.48,0],["2018-07-25",14929.48,14929.48,14929.48,14929.48,0],["2018-07-26",14143.72,14143.72,14143.72,14143.72,900],["2018-07-27",14143.72,14143.72,14143.72,14143.72,0],["2018-07-30",14143.72,14143.72,14143.72,14143.72,0],["2018-07-31",15453.32,15453.32,15453.32,15453.32,100],["2018-08-01",15453.32,15453.32,15453.32,15453.32,0],["2018-08-02",15453.32,15453.32,15453.32,15453.32,0],["2018-08-03",15453.32,15453.32,15453.32,15453.32,0],["2018-08-06",15453.32,15453.32,15453.32,15453.32,0],["2018-08-07",14143.72,14143.72,14143.72,14143.72,4600],["2018-08-08",14143.72,14143.72,14143.72,14143.72,0],["2018-08-09",14405.64,14405.64,14143.72,14143.72,600],["2018-08-10",14353.25,14353.25,14353.25,14353.25,0],["2018-08-13",14353.25,14353.25,14353.25,14353.25,0],["2018-08-14",14929.48,15191.4,14929.48,15191.4,5000],["2018-08-15",15191.4,15191.4,15191.4,15191.4,1000],["2018-08-16",14667.56,14772.33,14667.56,14772.33,2600],["2018-08-17",14667.56,14667.56,14667.56,14667.56,0],["2018-08-20",14667.56,14667.56,14667.56,14667.56,0],["2018-08-21",14405.64,14405.64,14405.64,14405.64,1000],["2018-08-22",14405.64,14405.64,14143.72,14143.72,1100],["2018-08-23",14667.56,14667.56,14667.56,14667.56,8200],["2018-08-24",14667.56,14667.56,14667.56,14667.56,300],["2018-08-27",14667.56,14667.56,14667.56,14667.56,0],["2018-08-28",14196.1,14196.1,14196.1,14196.1,100],["2018-08-29",14929.48,14929.48,14248.49,14248.49,1100],["2018-08-30",14248.49,14248.49,14248.49,14248.49,500],["2018-08-31",14248.49,14248.49,14248.49,14248.49,0],["2018-09-04",14248.49,14248.49,14248.49,14248.49,0],["2018-09-05",14248.49,14248.49,14248.49,14248.49,0],["2018-09-06",14510.41,14510.41,14510.41,14510.41,200],["2018-09-07",14510.41,14510.41,14510.41,14510.41,0],["2018-09-10",14510.41,14510.41,14510.41,14510.41,0],["2018-09-11",14510.41,14510.41,14510.41,14510.41,0],["2018-09-12",14510.41,14510.41,14510.41,14510.41,0],["2018-09-13",14510.41,14510.41,14510.41,14510.41,0],["2018-09-14",14510.41,14510.41,14510.41,14510.41,500],["2018-09-17",14510.41,14510.41,14510.41,14510.41,0],["2018-09-18",14510.41,15191.4,14510.41,14929.48,2600],["2018-09-19",14981.86,14981.86,14981.86,14981.86,0],["2018-09-20",14929.48,14929.48,14929.48,14929.48,3000],["2018-09-21",14929.48,14929.48,14929.48,14929.48,0],["2018-09-24",14667.56,14667.56,14667.56,14667.56,100],["2018-09-25",14667.56,14667.56,14667.56,14667.56,0],["2018-09-26",14667.56,14667.56,14667.56,14667.56,0],["2018-09-27",15191.4,15610.47,15191.4,15610.47,1300],["2018-09-28",17286.77,17286.77,15243.78,15243.78,200],["2018-10-01",16291.47,16291.47,16291.47,16291.47,5000],["2018-10-02",15453.32,15453.32,15453.32,15453.32,100],["2018-10-03",15715.24,15715.24,15715.24,15715.24,8100],["2018-10-04",15715.24,15715.24,15715.24,15715.24,0],["2018-10-05",15715.24,15715.24,15715.24,15715.24,0],["2018-10-08",15715.24,15715.24,15715.24,15715.24,500],["2018-10-09",15715.24,15715.24,15715.24,15715.24,1500],["2018-10-10",15715.24,15715.24,15715.24,15715.24,4300],["2018-10-11",15715.24,15715.24,15715.24,15715.24,8800],["2018-10-12",18072.53,18072.53,18072.53,18072.53,100],["2018-10-15",18072.53,18072.53,18072.53,18072.53,0],["2018-10-16",18072.53,18072.53,18072.53,18072.53,0],["2018-10-17",15400.94,15400.94,15400.94,15400.94,100],["2018-10-18",15715.24,15715.24,15715.24,15715.24,600],["2018-10-19",15715.24,15715.24,15715.24,15715.24,0],["2018-10-22",15715.24,15715.24,15715.24,15715.24,0],["2018-10-23",15715.24,15715.24,15715.24,15715.24,5200],["2018-10-24",14510.41,14510.41,14510.41,14510.41,100],["2018-10-25",15715.24,15715.24,15715.24,15715.24,1000],["2018-10-26",15715.24,15715.24,15715.24,15715.24,0],["2018-10-29",15296.17,15453.32,15191.4,15453.32,3000],["2018-10-30",15348.55,15348.55,15348.55,15348.55,0],["2018-10-31",15715.24,15715.24,15715.24,15715.24,8600],["2018-11-01",15715.24,15715.24,15715.24,15715.24,0],["2018-11-02",15872.39,15872.39,15872.39,15872.39,1200],["2018-11-05",15872.39,15872.39,15872.39,15872.39,3100],["2018-11-06",15872.39,15872.39,15872.39,15872.39,0],["2018-11-07",15872.39,15872.39,15872.39,15872.39,0],["2018-11-08",15872.39,15872.39,15872.39,15872.39,0],["2018-11-09",15872.39,15872.39,15872.39,15872.39,0],["2018-11-12",15872.39,15872.39,15872.39,15872.39,0],["2018-11-13",15872.39,15872.39,15872.39,15872.39,0],["2018-11-14",15872.39,15872.39,15872.39,15872.39,0],["2018-11-15",15872.39,15872.39,15872.39,15872.39,0],["2018-11-16",16239.08,16239.08,16239.08,16239.08,3000],["2018-11-19",17810.61,17810.61,17810.61,17810.61,100],["2018-11-20",17810.61,17810.61,17810.61,17810.61,0],["2018-11-21",17810.61,17810.61,17810.61,17810.61,0],["2018-11-22",17810.61,17810.61,17810.61,17810.61,0],["2018-11-23",17810.61,17810.61,17810.61,17810.61,0],["2018-11-26",17810.61,17810.61,17810.61,17810.61,0],["2018-11-27",17810.61,17810.61,17810.61,17810.61,0],["2018-11-28",17810.61,17810.61,17810.61,17810.61,0],["2018-11-29",17810.61,17810.61,17810.61,17810.61,0],["2018-11-30",15715.24,15715.24,15715.24,15715.24,2800],["2018-12-03",15715.24,15715.24,15715.24,15715.24,0],["2018-12-04",15715.24,15715.24,15715.24,15715.24,2000],["2018-12-05",15715.24,15715.24,15715.24,15715.24,2600],["2018-12-06",15715.24,15715.24,15715.24,15715.24,0],["2018-12-07",15715.24,15715.24,15715.24,15715.24,0],["2018-12-10",15715.24,15715.24,15715.24,15715.24,0],["2018-12-11",15715.24,15715.24,15715.24,15715.24,0],["2018-12-12",15715.24,15715.24,15715.24,15715.24,0],["2018-12-13",15453.32,15453.32,15453.32,15453.32,100],["2018-12-14",15453.32,15453.32,15453.32,15453.32,0],["2018-12-17",15453.32,15453.32,15453.32,15453.32,0],["2018-12-18",15453.32,15453.32,15453.32,15453.32,0],["2018-12-19",15453.32,15453.32,15453.32,15453.32,0],["2018-12-20",15453.32,15453.32,15453.32,15453.32,0],["2018-12-21",15453.32,15453.32,15453.32,15453.32,0],["2018-12-24",15453.32,15453.32,15453.32,15453.32,0],["2018-12-25",15977.16,15977.16,15977.16,15977.16,100],["2018-12-26",15977.16,15977.16,15977.16,15977.16,0],["2018-12-27",15977.16,15977.16,15977.16,15977.16,0],["2018-12-28",15977.16,15977.16,15977.16,15977.16,0],["2019-01-02",17339.15,17339.15,17339.15,17339.15,100],["2019-01-03",18072.53,18072.53,18072.53,18072.53,100],["2019-01-04",15400.94,15400.94,15400.94,15400.94,100],["2019-01-07",15400.94,15400.94,15400.94,15400.94,0],["2019-01-08",15400.94,15400.94,15400.94,15400.94,0],["2019-01-09",15400.94,15400.94,15400.94,15400.94,0],["2019-01-10",15400.94,15400.94,15400.94,15400.94,0],["2019-01-11",15715.24,15715.24,15715.24,15715.24,10180],["2019-01-14",15715.24,15715.24,15715.24,15715.24,0],["2019-01-15",15715.24,15715.24,15715.24,15715.24,0],["2019-01-16",15715.24,15715.24,15715.24,15715.24,0],["2019-01-17",14981.86,14981.86,14981.86,14981.86,300],["2019-01-18",14458.02,14458.02,14458.02,14458.02,100],["2019-01-21",14458.02,14458.02,14458.02,14458.02,0],["2019-01-22",15977.16,15977.16,15977.16,15977.16,1000],["2019-01-23",15977.16,15977.16,15977.16,15977.16,0],["2019-01-24",15977.16,15977.16,15977.16,15977.16,0],["2019-01-25",16239.08,16239.08,16239.08,16239.08,800],["2019-01-28",16239.08,16239.08,16239.08,16239.08,2000],["2019-01-29",16239.08,16239.08,16239.08,16239.08,0],["2019-01-30",16239.08,16762.92,16239.08,16762.92,4800],["2019-01-31",16396.24,16396.24,16396.24,16396.24,0],["2019-02-01",16396.24,16396.24,16396.24,16396.24,0],["2019-02-11",16396.24,16396.24,16396.24,16396.24,6100],["2019-02-12",15767.63,15767.63,15767.63,15767.63,900],["2019-02-13",18124.91,18124.91,18124.91,18124.91,100],["2019-02-14",18124.91,18124.91,18124.91,18124.91,0],["2019-02-15",17024.85,17024.85,17024.85,17024.85,500],["2019-02-18",17024.85,17024.85,17024.85,17024.85,0],["2019-02-19",17024.85,17024.85,17024.85,17024.85,0],["2019-02-20",17024.85,17024.85,17024.85,17024.85,0],["2019-02-21",15977.16,15977.16,15977.16,15977.16,1000],["2019-02-22",15977.16,15977.16,15977.16,15977.16,2500],["2019-02-25",15977.16,15977.16,15977.16,15977.16,0],["2019-02-26",15977.16,15977.16,15977.16,15977.16,0],["2019-02-27",15715.24,15715.24,15715.24,15715.24,1700],["2019-02-28",16239.08,16239.08,16239.08,16239.08,2000],["2019-03-01",16239.08,16239.08,16239.08,16239.08,0],["2019-03-04",16291.47,17548.69,16291.47,17548.69,8900],["2019-03-05",17548.69,17548.69,17548.69,17548.69,2000],["2019-03-06",16762.92,16762.92,16762.92,16762.92,600],["2019-03-07",17286.77,17286.77,17286.77,17286.77,200],["2019-03-08",17286.77,17286.77,17286.77,17286.77,0],["2019-03-11",17286.77,17548.69,17286.77,17548.69,10000],["2019-03-12",15977.16,15977.16,15977.16,15977.16,100],["2019-03-13",17548.69,17548.69,17548.69,17548.69,2200],["2019-03-14",17548.69,17548.69,17548.69,17548.69,0],["2019-03-15",17548.69,17548.69,17548.69,17548.69,0],["2019-03-18",17548.69,17548.69,17548.69,17548.69,0],["2019-03-19",17548.69,17548.69,17548.69,17548.69,0],["2019-03-20",17548.69,17548.69,17548.69,17548.69,0],["2019-03-21",17548.69,17548.69,17548.69,17548.69,1000],["2019-03-22",17818.67,17818.67,17818.67,17818.67,100],["2019-03-25",17548.69,17548.69,17548.69,17548.69,100],["2019-03-26",17548.69,17548.69,17548.69,17548.69,0],["2019-03-27",16306.78,16306.78,16306.78,16306.78,100],["2019-03-28",16738.75,16738.75,16738.75,16738.75,5500],["2019-03-29",16738.75,16738.75,16738.75,16738.75,0],["2019-04-01",16738.75,16738.75,16738.75,16738.75,4400],["2019-04-02",16738.75,16738.75,16738.75,16738.75,4500],["2019-04-03",16738.75,16738.75,16738.75,16738.75,0],["2019-04-04",16738.75,16738.75,16738.75,16738.75,600],["2019-04-05",16738.75,16738.75,16738.75,16738.75,0],["2019-04-08",16738.75,16738.75,16738.75,16738.75,0],["2019-04-09",16738.75,16738.75,16738.75,16738.75,0],["2019-04-10",16738.75,16738.75,16738.75,16738.75,0],["2019-04-11",16738.75,16738.75,16738.75,16738.75,0],["2019-04-12",16738.75,16738.75,16738.75,16738.75,0],["2019-04-16",17818.67,17818.67,17818.67,17818.67,3000],["2019-04-17",15658.83,17818.67,15388.85,17818.67,10600],["2019-04-18",17710.67,17710.67,17710.67,17710.67,0],["2019-04-19",15604.83,18628.61,15604.83,18628.61,600],["2019-04-22",18142.64,18142.64,18142.64,18142.64,0],["2019-04-23",18142.64,18142.64,18142.64,18142.64,0],["2019-04-24",15928.81,16036.8,15928.81,15928.81,600],["2019-04-25",15982.8,15982.8,15982.8,15982.8,0],["2019-04-26",15982.8,15982.8,15982.8,15982.8,0],["2019-05-02",17008.73,17008.73,16738.75,16738.75,400],["2019-05-03",16738.75,16738.75,16738.75,16738.75,400],["2019-05-06",16738.75,16738.75,16738.75,16738.75,0],["2019-05-07",16738.75,16738.75,16738.75,16738.75,0],["2019-05-08",16738.75,16738.75,16738.75,16738.75,0],["2019-05-09",14524.91,14524.91,14524.91,14524.91,100],["2019-05-10",14524.91,14524.91,14524.91,14524.91,0],["2019-05-13",14524.91,14524.91,14524.91,14524.91,0],["2019-05-14",12743.05,12743.05,12743.05,12743.05,100],["2019-05-15",12743.05,12743.05,12743.05,12743.05,0],["2019-05-16",12743.05,12743.05,12743.05,12743.05,0],["2019-05-17",12743.05,12743.05,12743.05,12743.05,0],["2019-05-20",12743.05,12743.05,12743.05,12743.05,0],["2019-05-21",12743.05,12743.05,12743.05,12743.05,0],["2019-05-22",12743.05,12743.05,12743.05,12743.05,0],["2019-05-23",12743.05,12743.05,12743.05,12743.05,0],["2019-05-24",12743.05,12743.05,12743.05,12743.05,0],["2019-05-27",12743.05,12743.05,12743.05,12743.05,0],["2019-05-28",12743.05,12743.05,12743.05,12743.05,0],["2019-05-29",12743.05,12743.05,12743.05,12743.05,0],["2019-05-30",12743.05,12743.05,12743.05,12743.05,0],["2019-05-31",12743.05,12743.05,12743.05,12743.05,0],["2019-06-03",12743.05,12743.05,12743.05,12743.05,0],["2019-06-04",12743.05,12743.05,12743.05,12743.05,0],["2019-06-05",12743.05,12743.05,12743.05,12743.05,0],["2019-06-06",12743.05,12743.05,12743.05,12743.05,0],["2019-06-07",12743.05,12743.05,12743.05,12743.05,0],["2019-06-10",12743.05,12743.05,12743.05,12743.05,0],["2019-06-11",12743.05,12743.05,12743.05,12743.05,0],["2019-06-12",12743.05,12743.05,12743.05,12743.05,0],["2019-06-13",12743.05,12743.05,12743.05,12743.05,0],["2019-06-14",12743.05,12743.05,12743.05,12743.05,0],["2019-06-17",12743.05,12743.05,12743.05,12743.05,0],["2019-06-18",12743.05,12743.05,12743.05,12743.05,0],["2019-06-19",12743.05,12743.05,12743.05,12743.05,0],["2019-06-20",12743.05,12743.05,12743.05,12743.05,0],["2019-06-21",12743.05,12743.05,12743.05,12743.05,0],["2019-06-24",12743.05,12743.05,12743.05,12743.05,0],["2019-06-25",12743.05,12743.05,12743.05,12743.05,0],["2019-06-26",11308.76,17818.2,11308.76,17818.2,1400],["2019-06-27",17321.72,17321.72,17321.72,17321.72,0],["2019-06-28",17321.72,17321.72,17321.72,17321.72,0],["2019-07-01",17652.71,17928.53,17652.71,17928.53,1000],["2019-07-02",17928.53,17928.53,17928.53,17928.53,0],["2019-07-03",17928.53,17928.53,17928.53,17928.53,0],["2019-07-04",17928.53,17928.53,17928.53,17928.53,0],["2019-07-05",17928.53,17928.53,17928.53,17928.53,0],["2019-07-08",17928.53,17928.53,17928.53,17928.53,0],["2019-07-09",17928.53,17928.53,17928.53,17928.53,0],["2019-07-10",17928.53,17928.53,17928.53,17928.53,0],["2019-07-11",17928.53,17928.53,17928.53,17928.53,0],["2019-07-12",17928.53,17928.53,17928.53,17928.53,0],["2019-07-15",17928.53,17928.53,17928.53,17928.53,0],["2019-07-16",17928.53,17928.53,17928.53,17928.53,0],["2019-07-17",17101.06,17101.06,17101.06,17101.06,300],["2019-07-18",17101.06,17101.06,17101.06,17101.06,0],["2019-07-19",17101.06,17101.06,17101.06,17101.06,0],["2019-07-22",17101.06,17101.06,17101.06,17101.06,0],["2019-07-23",17101.06,17101.06,17101.06,17101.06,0],["2019-07-24",17101.06,17652.71,17101.06,17652.71,500],["2019-07-25",17321.72,17321.72,17321.72,17321.72,0],["2019-07-26",17321.72,17321.72,17321.72,17321.72,0],["2019-07-29",17321.72,17321.72,17321.72,17321.72,0],["2019-07-30",17321.72,17321.72,17321.72,17321.72,0],["2019-07-31",17321.72,17321.72,17321.72,17321.72,0],["2019-08-01",17101.06,17101.06,17101.06,17101.06,100],["2019-08-02",17101.06,17101.06,17101.06,17101.06,1900],["2019-08-05",17156.22,17156.22,17156.22,17156.22,500],["2019-08-06",17101.06,17101.06,17101.06,17101.06,500],["2019-08-07",17101.06,17101.06,17101.06,17101.06,0],["2019-08-08",17101.06,17101.06,17101.06,17101.06,0],["2019-08-09",17101.06,17101.06,17101.06,17101.06,0],["2019-08-12",16990.73,16990.73,16990.73,16990.73,500],["2019-08-13",16990.73,16990.73,16990.73,16990.73,0],["2019-08-14",16990.73,16990.73,16990.73,16990.73,0],["2019-08-15",16990.73,16990.73,16990.73,16990.73,0],["2019-08-16",16990.73,16990.73,16990.73,16990.73,0],["2019-08-19",16990.73,16990.73,16990.73,16990.73,0],["2019-08-20",16990.73,16990.73,16990.73,16990.73,0],["2019-08-21",16990.73,16990.73,16990.73,16990.73,0],["2019-08-22",16990.73,16990.73,16990.73,16990.73,0],["2019-08-23",16990.73,16990.73,16990.73,16990.73,0],["2019-08-26",16990.73,16990.73,16990.73,16990.73,0],["2019-08-27",16990.73,16990.73,16990.73,16990.73,0],["2019-08-28",16990.73,16990.73,16990.73,16990.73,0],["2019-08-29",16990.73,16990.73,16990.73,16990.73,0],["2019-08-30",16990.73,16990.73,16990.73,16990.73,0],["2019-09-03",16990.73,16990.73,16990.73,16990.73,0],["2019-09-04",16990.73,16990.73,16990.73,16990.73,0],["2019-09-05",16990.73,16990.73,16990.73,16990.73,0],["2019-09-06",16990.73,16990.73,16990.73,16990.73,0],["2019-09-09",16990.73,16990.73,16990.73,16990.73,0],["2019-09-10",16990.73,16990.73,16990.73,16990.73,0],["2019-09-11",16990.73,16990.73,16990.73,16990.73,0],["2019-09-12",16990.73,16990.73,16990.73,16990.73,0],["2019-09-13",15721.94,15721.94,15721.94,15721.94,100],["2019-09-16",15170.29,15170.29,15170.29,15170.29,100],["2019-09-17",15170.29,15170.29,15170.29,15170.29,0],["2019-09-18",16549.41,16549.41,16549.41,16549.41,100],["2019-09-19",16549.41,16549.41,16549.41,16549.41,0],["2019-09-20",16549.41,16549.41,16549.41,16549.41,0],["2019-09-23",16549.41,16549.41,16549.41,16549.41,0],["2019-09-24",16549.41,16549.41,16549.41,16549.41,0],["2019-09-25",16549.41,16549.41,16549.41,16549.41,100],["2019-09-26",15997.76,15997.76,15997.76,15997.76,200],["2019-09-27",15832.27,15832.27,15832.27,15832.27,100],["2019-09-30",17101.06,17101.06,17101.06,17101.06,100],["2019-10-01",17101.06,17101.06,17101.06,17101.06,0],["2019-10-02",17101.06,17101.06,17101.06,17101.06,0],["2019-10-03",17101.06,17101.06,17101.06,17101.06,0],["2019-10-04",17101.06,17101.06,17101.06,17101.06,0],["2019-10-07",17101.06,17101.06,17101.06,17101.06,0],["2019-10-08",17101.06,17101.06,17101.06,17101.06,0],["2019-10-09",17101.06,17101.06,17101.06,17101.06,0],["2019-10-10",17101.06,17101.06,17101.06,17101.06,0],["2019-10-11",17101.06,17101.06,17101.06,17101.06,0],["2019-10-14",17101.06,17101.06,17101.06,17101.06,0],["2019-10-15",17101.06,17101.06,17101.06,17101.06,0],["2019-10-16",15446.12,15446.12,15446.12,15446.12,200],["2019-10-17",15446.12,15446.12,15446.12,15446.12,0],["2019-10-18",15446.12,15446.12,15446.12,15446.12,0],["2019-10-21",15446.12,15446.12,15446.12,15446.12,0],["2019-10-22",15997.76,16549.41,15997.76,16549.41,2800],["2019-10-23",16328.75,16328.75,16328.75,16328.75,1200],["2019-10-24",16328.75,16549.41,16328.75,16549.41,300],["2019-10-25",16494.25,16494.25,16494.25,16494.25,0],["2019-10-28",16549.41,16549.41,16549.41,16549.41,400],["2019-10-29",16549.41,16549.41,16549.41,16549.41,0],["2019-10-30",16659.74,16659.74,16659.74,16659.74,1300],["2019-10-31",16659.74,16659.74,16659.74,16659.74,0],["2019-11-01",16659.74,16659.74,16659.74,16659.74,0],["2019-11-04",16549.41,16549.41,16549.41,16549.41,100],["2019-11-05",16549.41,16549.41,16549.41,16549.41,0],["2019-11-06",16549.41,16549.41,16549.41,16549.41,0],["2019-11-07",16549.41,16549.41,16549.41,16549.41,0],["2019-11-08",16549.41,16549.41,16549.41,16549.41,1000],["2019-11-11",16549.41,16549.41,16439.08,16439.08,700],["2019-11-12",16383.92,16383.92,16383.92,16383.92,100],["2019-11-13",16383.92,16383.92,16383.92,16383.92,0],["2019-11-14",16494.25,16494.25,16494.25,16494.25,200],["2019-11-15",16494.25,16494.25,16494.25,16494.25,0],["2019-11-18",16494.25,16494.25,16494.25,16494.25,0],["2019-11-19",16549.41,16549.41,16549.41,16549.41,200],["2019-11-20",16549.41,16549.41,16439.08,16439.08,500],["2019-11-21",16494.25,16494.25,16494.25,16494.25,0],["2019-11-22",16549.41,16549.41,16549.41,16549.41,100],["2019-11-25",16549.41,16549.41,16549.41,16549.41,0],["2019-11-26",16549.41,16549.41,16549.41,16549.41,300],["2019-11-27",16549.41,16549.41,16549.41,16549.41,0],["2019-11-28",16549.41,16549.41,16549.41,16549.41,0],["2019-11-29",16549.41,16549.41,16549.41,16549.41,0],["2019-12-02",16549.41,16549.41,16549.41,16549.41,0],["2019-12-03",16549.41,16549.41,16549.41,16549.41,0],["2019-12-04",16549.41,16549.41,16549.41,16549.41,0],["2019-12-05",16549.41,16549.41,16549.41,16549.41,0],["2019-12-06",16549.41,16549.41,16549.41,16549.41,0],["2019-12-09",16549.41,16549.41,16549.41,16549.41,0],["2019-12-10",16549.41,16549.41,16549.41,16549.41,0],["2019-12-11",16549.41,16549.41,16549.41,16549.41,0],["2019-12-12",16549.41,16549.41,16549.41,16549.41,0],["2019-12-13",16549.41,16549.41,16549.41,16549.41,0],["2019-12-16",16549.41,16549.41,16549.41,16549.41,0],["2019-12-17",16549.41,16549.41,16549.41,16549.41,0],["2019-12-18",16549.41,16549.41,16549.41,16549.41,0],["2019-12-19",16549.41,16549.41,16549.41,16549.41,0],["2019-12-20",16549.41,16549.41,16549.41,16549.41,0],["2019-12-23",16549.41,16549.41,16549.41,16549.41,0],["2019-12-24",16549.41,16549.41,16549.41,16549.41,0],["2019-12-25",16549.41,16549.41,16549.41,16549.41,0],["2019-12-26",16549.41,16549.41,16549.41,16549.41,0],["2019-12-27",16549.41,16549.41,16549.41,16549.41,0],["2019-12-30",14453.15,14453.15,14453.15,14453.15,300],["2019-12-31",14342.82,14508.32,14342.82,14508.32,1700],["2020-01-02",14453.15,14453.15,14453.15,14453.15,100],["2020-01-03",14453.15,14508.32,14453.15,14508.32,2600],["2020-01-06",14453.15,14453.15,14453.15,14453.15,0],["2020-01-07",15666.78,15666.78,15666.78,15666.78,100],["2020-01-08",15666.78,15666.78,15666.78,15666.78,0],["2020-01-09",15666.78,15666.78,15666.78,15666.78,0],["2020-01-10",15666.78,15666.78,15666.78,15666.78,0],["2020-01-13",15666.78,15666.78,15666.78,15666.78,0],["2020-01-14",15666.78,15666.78,15666.78,15666.78,0],["2020-01-15",17597.54,17597.54,17597.54,17597.54,100],["2020-01-16",17597.54,17597.54,17597.54,17597.54,0],["2020-01-17",17597.54,17597.54,17597.54,17597.54,0],["2020-01-20",15170.29,15170.29,15170.29,15170.29,200],["2020-01-21",14067.0,14067.0,14067.0,14067.0,1000],["2020-01-22",14067.0,14067.0,14067.0,14067.0,0],["2020-01-30",14067.0,14067.0,14067.0,14067.0,0],["2020-01-31",16108.09,16108.09,16108.09,16108.09,100],["2020-02-03",14894.47,14894.47,14894.47,14894.47,100],["2020-02-04",14894.47,14894.47,14894.47,14894.47,0],["2020-02-05",14894.47,14894.47,14894.47,14894.47,0],["2020-02-06",14894.47,14894.47,14894.47,14894.47,100],["2020-02-07",14894.47,14894.47,14894.47,14894.47,0],["2020-02-10",14894.47,14894.47,14894.47,14894.47,0],["2020-02-11",14894.47,14894.47,14894.47,14894.47,0],["2020-02-12",14894.47,14894.47,14894.47,14894.47,0],["2020-02-13",15446.12,15446.12,15446.12,15446.12,100],["2020-02-14",15446.12,15446.12,15446.12,15446.12,0],["2020-02-17",15446.12,15446.12,15446.12,15446.12,0],["2020-02-18",15446.12,15446.12,15446.12,15446.12,0],["2020-02-19",15446.12,15446.12,15446.12,15446.12,0],["2020-02-20",15446.12,15446.12,15446.12,15446.12,0],["2020-02-21",15446.12,15446.12,15446.12,15446.12,0],["2020-02-24",15446.12,15446.12,15446.12,15446.12,0],["2020-02-25",15446.12,15446.12,15446.12,15446.12,0],["2020-02-26",15446.12,15446.12,15446.12,15446.12,0],["2020-02-27",15446.12,15446.12,15446.12,15446.12,0],["2020-02-28",15446.12,15446.12,15446.12,15446.12,0],["2020-03-02",15446.12,15446.12,15446.12,15446.12,0],["2020-03-03",15446.12,15446.12,15446.12,15446.12,0],["2020-03-04",15446.12,15446.12,15446.12,15446.12,0],["2020-03-05",15446.12,15446.12,15446.12,15446.12,0],["2020-03-06",15446.12,15446.12,15446.12,15446.12,0],["2020-03-09",15446.12,15446.12,15446.12,15446.12,0],["2020-03-10",15446.12,15446.12,15446.12,15446.12,0],["2020-03-11",15446.12,15446.12,15446.12,15446.12,0],["2020-03-12",15446.12,15446.12,15446.12,15446.12,0],["2020-03-13",15446.12,15446.12,15446.12,15446.12,0],["2020-03-16",15446.12,15446.12,15446.12,15446.12,0],["2020-03-17",15446.12,15446.12,15446.12,15446.12,0],["2020-03-18",15446.12,15446.12,15446.12,15446.12,0],["2020-03-19",15446.12,15446.12,15446.12,15446.12,0],["2020-03-20",15446.12,15446.12,15446.12,15446.12,0],["2020-03-23",15446.12,15446.12,15446.12,15446.12,0],["2020-03-24",15446.12,15446.12,15446.12,15446.12,0],["2020-03-25",15446.12,15446.12,15446.12,15446.12,0],["2020-03-26",15446.12,15446.12,15446.12,15446.12,0],["2020-03-27",15446.12,15446.12,15446.12,15446.12,0],["2020-03-30",15446.12,15446.12,15446.12,15446.12,0],["2020-03-31",15446.12,15446.12,15446.12,15446.12,0],["2020-04-01",15446.12,15446.12,15446.12,15446.12,0],["2020-04-03",14342.82,14342.82,14342.82,14342.82,1000],["2020-04-06",13791.18,13791.18,13791.18,13791.18,2000],["2020-04-07",13791.18,13791.18,13791.18,13791.18,0],["2020-04-08",13791.18,13791.18,13791.18,13791.18,0],["2020-04-09",13791.18,13791.18,13791.18,13791.18,0],["2020-04-10",13791.18,13791.18,13791.18,13791.18,0],["2020-04-13",13791.18,13791.18,13791.18,13791.18,0],["2020-04-14",13791.18,13791.18,13791.18,13791.18,0],["2020-04-15",13791.18,13791.18,13791.18,13791.18,0],["2020-04-16",13791.18,13791.18,13791.18,13791.18,0],["2020-04-17",13791.18,13791.18,13791.18,13791.18,0],["2020-04-20",13791.18,13791.18,13791.18,13791.18,0],["2020-04-21",13791.18,13791.18,13791.18,13791.18,0],["2020-04-22",13791.18,13791.18,13791.18,13791.18,0],["2020-04-23",13791.18,13791.18,13791.18,13791.18,0],["2020-04-24",13791.18,13791.18,13791.18,13791.18,0],["2020-04-27",13791.18,13791.18,13791.18,13791.18,0],["2020-04-28",13791.18,13791.18,13791.18,13791.18,0],["2020-04-29",13791.18,13791.18,13791.18,13791.18,0],["2020-05-04",13791.18,13791.18,13791.18,13791.18,0],["2020-05-05",13791.18,13791.18,13791.18,13791.18,0],["2020-05-06",13791.18,13791.18,13791.18,13791.18,0],["2020-05-07",13791.18,13791.18,13791.18,13791.18,0],["2020-05-08",13791.18,13791.18,13791.18,13791.18,0],["2020-05-11",13791.18,13791.18,13791.18,13791.18,0],["2020-05-12",13791.18,13791.18,13791.18,13791.18,0],["2020-05-13",13791.18,13791.18,13791.18,13791.18,0],["2020-05-14",13791.18,13791.18,13791.18,13791.18,0],["2020-05-15",13791.18,13791.18,13791.18,13791.18,0],["2020-05-18",13791.18,13791.18,13791.18,13791.18,0],["2020-05-19",13791.18,13791.18,13791.18,13791.18,0],["2020-05-20",13791.18,13791.18,13791.18,13791.18,700],["2020-05-21",13791.18,13791.18,13791.18,13791.18,0],["2020-05-22",13791.18,13791.18,13791.18,13791.18,0],["2020-05-25",13791.18,13791.18,13791.18,13791.18,0],["2020-05-26",13791.18,13791.18,13791.18,13791.18,0],["2020-05-27",13791.18,13791.18,13791.18,13791.18,0],["2020-05-28",13791.18,13791.18,13791.18,13791.18,0],["2020-05-29",13791.18,13791.18,13791.18,13791.18,0],["2020-06-01",13791.18,13791.18,13791.18,13791.18,0],["2020-06-02",13791.18,13791.18,13791.18,13791.18,0],["2020-06-03",13791.18,13791.18,13791.18,13791.18,300],["2020-06-04",13791.18,13791.18,13791.18,13791.18,0],["2020-06-05",13791.18,13791.18,13791.18,13791.18,0],["2020-06-08",13791.18,13791.18,13791.18,13791.18,0],["2020-06-09",13791.18,13791.18,13791.18,13791.18,0],["2020-06-10",13791.18,13791.18,13791.18,13791.18,0],["2020-06-11",13791.18,13791.18,13791.18,13791.18,0],["2020-06-12",13791.18,13791.18,13791.18,13791.18,0],["2020-06-15",13791.18,13791.18,13791.18,13791.18,0],["2020-06-16",13791.18,13791.18,13791.18,13791.18,0],["2020-06-17",13791.18,13791.18,13791.18,13791.18,0],["2020-06-18",13791.18,13791.18,13791.18,13791.18,0],["2020-06-19",13791.18,13791.18,13791.18,13791.18,0],["2020-06-22",13791.18,13791.18,13791.18,13791.18,0],["2020-06-23",13791.18,13791.18,13791.18,13791.18,0],["2020-06-24",13791.18,13791.18,13791.18,13791.18,0],["2020-06-25",13791.18,13791.18,13791.18,13791.18,0],["2020-06-26",13791.18,13791.18,13791.18,13791.18,0],["2020-06-29",13791.18,13791.18,13791.18,13791.18,0],["2020-06-30",13791.18,13791.18,13791.18,13791.18,0],["2020-07-01",13791.18,13791.18,13791.18,13791.18,500],["2020-07-02",13791.18,13791.18,13791.18,13791.18,0],["2020-07-03",13791.18,13791.18,13791.18,13791.18,0],["2020-07-06",13791.18,13791.18,13791.18,13791.18,0],["2020-07-07",13791.18,13791.18,13791.18,13791.18,0],["2020-07-08",13791.18,13791.18,13791.18,13791.18,0],["2020-07-09",13791.18,13791.18,13791.18,13791.18,0],["2020-07-10",13791.18,13791.18,13791.18,13791.18,0],["2020-07-13",13791.18,13791.18,13791.18,13791.18,0],["2020-07-14",13791.18,13791.18,13791.18,13791.18,0],["2020-07-15",13791.18,13791.18,13791.18,13791.18,0],["2020-07-16",14365.81,14365.81,14365.81,14365.81,200],["2020-07-17",14365.81,14365.81,14365.81,14365.81,0],["2020-07-20",14365.81,14365.81,14365.81,14365.81,0],["2020-07-21",14365.81,14365.81,14365.81,14365.81,0],["2020-07-22",14365.81,14365.81,14365.81,14365.81,0],["2020-07-23",14365.81,14365.81,14365.81,14365.81,100],["2020-07-24",14365.81,14365.81,14365.81,14365.81,0],["2020-07-27",14365.81,14365.81,14365.81,14365.81,0],["2020-07-28",14365.81,14365.81,14365.81,14365.81,0],["2020-07-29",14365.81,14365.81,14365.81,14365.81,0],["2020-07-30",14365.81,14365.81,14365.81,14365.81,0],["2020-07-31",14365.81,14365.81,14365.81,14365.81,0],["2020-08-03",14365.81,14365.81,14365.81,14365.81,0],["2020-08-04",14365.81,14365.81,14365.81,14365.81,0],["2020-08-05",14365.81,14365.81,14365.81,14365.81,0],["2020-08-06",14365.81,14365.81,14365.81,14365.81,0],["2020-08-07",14365.81,14365.81,14365.81,14365.81,0],["2020-08-10",14365.81,14365.81,14365.81,14365.81,0],["2020-08-11",14365.81,14365.81,14365.81,14365.81,0],["2020-08-12",14365.81,14365.81,14365.81,14365.81,0],["2020-08-13",14365.81,14365.81,14365.81,14365.81,0],["2020-08-14",15227.76,15227.76,15227.76,15227.76,100],["2020-08-17",15227.76,15227.76,15227.76,15227.76,0],["2020-08-18",15227.76,15227.76,15227.76,15227.76,0],["2020-08-19",13791.18,14653.12,13791.18,14653.12,2400],["2020-08-20",14480.73,14480.73,14480.73,14480.73,0],["2020-08-21",14480.73,14480.73,14480.73,14480.73,0],["2020-08-24",14480.73,14480.73,14480.73,14480.73,0],["2020-08-25",14480.73,14480.73,14480.73,14480.73,0],["2020-08-26",14480.73,14480.73,14480.73,14480.73,0],["2020-08-27",14480.73,14480.73,14480.73,14480.73,0],["2020-08-28",14480.73,14480.73,14480.73,14480.73,0],["2020-08-31",14480.73,14480.73,14480.73,14480.73,0],["2020-09-01",14480.73,14480.73,14480.73,14480.73,0],["2020-09-03",14480.73,14480.73,14480.73,14480.73,0],["2020-09-04",14480.73,14480.73,14480.73,14480.73,0],["2020-09-07",14480.73,14480.73,14480.73,14480.73,0],["2020-09-08",14480.73,14480.73,14480.73,14480.73,0],["2020-09-09",14480.73,14480.73,14480.73,14480.73,0],["2020-09-10",14480.73,14480.73,14480.73,14480.73,0],["2020-09-11",14480.73,14480.73,14480.73,14480.73,0],["2020-09-14",14480.73,14480.73,14480.73,14480.73,0],["2020-09-15",14480.73,14480.73,14480.73,14480.73,0],["2020-09-16",14480.73,14480.73,14480.73,14480.73,100],["2020-09-17",14480.73,14480.73,14480.73,14480.73,0],["2020-09-18",14480.73,14480.73,14480.73,14480.73,0],["2020-09-21",15055.37,15055.37,15055.37,15055.37,100],["2020-09-22",15055.37,15055.37,15055.37,15055.37,0],["2020-09-23",15055.37,15055.37,15055.37,15055.37,0],["2020-09-24",15055.37,15055.37,15055.37,15055.37,0],["2020-09-25",15055.37,15055.37,15055.37,15055.37,0],["2020-09-28",15055.37,15055.37,15055.37,15055.37,0],["2020-09-29",15055.37,15055.37,15055.37,15055.37,0],["2020-09-30",15055.37,15055.37,15055.37,15055.37,0],["2020-10-01",15055.37,15055.37,15055.37,15055.37,0],["2020-10-02",15055.37,15055.37,15055.37,15055.37,0],["2020-10-05",14940.44,14940.44,14365.81,14365.81,2400],["2020-10-06",14365.81,14365.81,14365.81,14365.81,0],["2020-10-07",14365.81,14365.81,14365.81,14365.81,0],["2020-10-08",14365.81,14365.81,14365.81,14365.81,0],["2020-10-09",14135.96,14135.96,14135.96,14135.96,7800],["2020-10-12",14078.49,14078.49,14078.49,14078.49,100],["2020-10-13",15055.37,15055.37,15055.37,15055.37,100],["2020-10-14",15055.37,15055.37,15055.37,15055.37,0],["2020-10-15",15515.07,15630.0,15400.15,15630.0,1100],["2020-10-16",15515.07,15515.07,15515.07,15515.07,600],["2020-10-19",15572.54,15572.54,15515.07,15515.07,1600],["2020-10-20",15515.07,15515.07,15515.07,15515.07,0],["2020-10-21",15515.07,15515.07,15515.07,15515.07,200],["2020-10-22",15515.07,15515.07,15515.07,15515.07,0],["2020-10-23",15515.07,15515.07,15515.07,15515.07,0],["2020-10-26",15515.07,15515.07,15515.07,15515.07,100],["2020-10-27",15400.15,15400.15,15400.15,15400.15,200],["2020-10-28",15400.15,15400.15,15400.15,15400.15,2400],["2020-10-29",14653.12,14940.44,14653.12,14940.44,3000],["2020-10-30",14768.05,14768.05,14768.05,14768.05,0],["2020-11-02",14768.05,14768.05,14768.05,14768.05,1200],["2020-11-03",14768.05,14768.05,14768.05,14768.05,0],["2020-11-04",14768.05,14768.05,14768.05,14768.05,0],["2020-11-05",14768.05,14768.05,14768.05,14768.05,0],["2020-11-06",14768.05,14768.05,14768.05,14768.05,2800],["2020-11-09",14882.98,14940.44,14882.98,14940.44,2900],["2020-11-10",14940.44,14940.44,14940.44,14940.44,0],["2020-11-11",14940.44,14940.44,14940.44,14940.44,0],["2020-11-12",14940.44,14940.44,14940.44,14940.44,0],["2020-11-13",14940.44,14940.44,14940.44,14940.44,0],["2020-11-16",14940.44,14940.44,14940.44,14940.44,0],["2020-11-17",14940.44,14940.44,14940.44,14940.44,2900],["2020-11-18",14940.44,14940.44,14940.44,14940.44,1700],["2020-11-19",14940.44,14940.44,14940.44,14940.44,0],["2020-11-20",14940.44,14940.44,14940.44,14940.44,0],["2020-11-23",14940.44,14940.44,14940.44,14940.44,0],["2020-11-24",14940.44,14940.44,14940.44,14940.44,0],["2020-11-25",14940.44,14940.44,14940.44,14940.44,0],["2020-11-26",14940.44,14940.44,14940.44,14940.44,0],["2020-11-27",14940.44,14940.44,14940.44,14940.44,200],["2020-11-30",14940.44,14940.44,14940.44,14940.44,200],["2020-12-01",14940.44,14940.44,14940.44,14940.44,0],["2020-12-02",14940.44,14940.44,14940.44,14940.44,0],["2020-12-03",14940.44,14940.44,14940.44,14940.44,0],["2020-12-04",14940.44,14940.44,14940.44,14940.44,1000],["2020-12-07",14940.44,14940.44,14940.44,14940.44,0],["2020-12-08",14940.44,14940.44,14940.44,14940.44,0],["2020-12-09",15227.76,15227.76,15227.76,15227.76,100],["2020-12-10",15227.76,15227.76,15227.76,15227.76,0],["2020-12-11",14940.44,14940.44,14940.44,14940.44,1000],["2020-12-14",14365.81,14365.81,14365.81,14365.81,200],["2020-12-15",14365.81,14365.81,14365.81,14365.81,0],["2020-12-16",14365.81,14365.81,14365.81,14365.81,0],["2020-12-17",14365.81,14365.81,14365.81,14365.81,0],["2020-12-18",14365.81,14365.81,14365.81,14365.81,0],["2020-12-21",14940.44,14940.44,14940.44,14940.44,100],["2020-12-22",14940.44,14940.44,14940.44,14940.44,0],["2020-12-23",14940.44,14940.44,14423.27,14423.27,1800],["2020-12-24",14423.27,14423.27,14423.27,14423.27,400],["2020-12-25",14423.27,14423.27,14423.27,14423.27,0],["2020-12-28",14423.27,14423.27,14423.27,14423.27,0],["2020-12-29",15227.76,15227.76,15227.76,15227.76,100],["2020-12-30",15227.76,15285.22,15227.76,15285.22,1800],["2020-12-31",15285.22,15285.22,15285.22,15285.22,0],["2021-01-04",15285.22,15285.22,15285.22,15285.22,0],["2021-01-05",15285.22,15285.22,15055.37,15112.83,8200],["2021-01-06",14997.9,14997.9,14997.9,14997.9,100],["2021-01-07",14997.9,14997.9,14997.9,14997.9,0],["2021-01-08",15227.76,15227.76,14997.9,14997.9,1100],["2021-01-11",14997.9,14997.9,14997.9,14997.9,0],["2021-01-12",14997.9,14997.9,14997.9,14997.9,0],["2021-01-13",14997.9,14997.9,14997.9,14997.9,0],["2021-01-14",14997.9,14997.9,14997.9,14997.9,0],["2021-01-15",14997.9,14997.9,14997.9,14997.9,0],["2021-01-18",14997.9,14997.9,14997.9,14997.9,0],["2021-01-19",14997.9,14997.9,14997.9,14997.9,0],["2021-01-20",14997.9,14997.9,14997.9,14997.9,0],["2021-01-21",15227.76,15572.54,15227.76,15572.54,800],["2021-01-22",15515.07,15515.07,15515.07,15515.07,1500],["2021-01-25",15515.07,15515.07,15515.07,15515.07,0],["2021-01-26",15515.07,15515.07,15515.07,15515.07,0],["2021-01-27",15515.07,15515.07,15515.07,15515.07,0],["2021-01-28",15515.07,15515.07,15515.07,15515.07,0],["2021-01-29",15515.07,15515.07,15515.07,15515.07,0],["2021-02-01",15515.07,15515.07,15515.07,15515.07,0],["2021-02-02",15515.07,15515.07,15515.07,15515.07,0],["2021-02-03",14940.44,14940.44,14940.44,14940.44,500],["2021-02-04",14940.44,14940.44,14940.44,14940.44,0],["2021-02-05",14940.44,14940.44,14940.44,14940.44,400],["2021-02-08",14940.44,14940.44,14940.44,14940.44,0],["2021-02-09",14940.44,14940.44,14940.44,14940.44,0],["2021-02-17",14940.44,14940.44,14940.44,14940.44,0],["2021-02-18",15515.07,15515.07,15515.07,15515.07,100],["2021-02-19",15515.07,15515.07,15515.07,15515.07,100],["2021-02-22",15515.07,15515.07,15515.07,15515.07,0],["2021-02-23",15515.07,15515.07,15515.07,15515.07,0],["2021-02-24",15515.07,15515.07,15515.07,15515.07,0],["2021-02-25",15515.07,15515.07,15515.07,15515.07,0],["2021-02-26",15515.07,15515.07,15515.07,15515.07,0],["2021-03-01",15515.07,15515.07,15515.07,15515.07,0],["2021-03-02",15515.07,15515.07,15515.07,15515.07,0],["2021-03-03",15515.07,15515.07,15515.07,15515.07,0],["2021-03-04",15515.07,15515.07,15515.07,15515.07,0],["2021-03-05",15515.07,15515.07,15515.07,15515.07,0],["2021-03-08",15515.07,15515.07,15515.07,15515.07,0],["2021-03-09",15515.07,15515.07,15515.07,15515.07,0],["2021-03-10",15515.07,15515.07,15515.07,15515.07,0],["2021-03-11",15515.07,15515.07,15515.07,15515.07,0],["2021-03-12",15515.07,15515.07,15515.07,15515.07,0],["2021-03-15",15515.07,15515.07,15515.07,15515.07,0],["2021-03-16",15515.07,15515.07,15515.07,15515.07,0],["2021-03-17",15515.07,15515.07,15515.07,15515.07,0],["2021-03-18",17305.27,17305.27,17305.27,17305.27,200],["2021-03-19",16410.17,16410.17,16410.17,16410.17,3000],["2021-03-22",16410.17,16410.17,16410.17,16410.17,1700],["2021-03-23",16410.17,16410.17,16410.17,16410.17,400],["2021-03-24",16410.17,16410.17,16410.17,16410.17,0],["2021-03-25",16410.17,16410.17,16410.17,16410.17,0],["2021-03-26",16410.17,16410.17,16410.17,16410.17,0],["2021-03-29",16708.54,17603.64,16708.54,17603.64,3700],["2021-03-30",17245.6,17245.6,17245.6,17245.6,0],["2021-03-31",16708.54,16708.54,16708.54,16708.54,400],["2021-04-01",16708.54,16708.54,16708.54,16708.54,600],["2021-04-02",16708.54,16708.54,16708.54,16708.54,0],["2021-04-05",16708.54,16708.54,16708.54,16708.54,0],["2021-04-06",16708.54,16708.54,16708.54,16708.54,0],["2021-04-07",16708.54,16708.54,16708.54,16708.54,0],["2021-04-08",16708.54,16708.54,16708.54,16708.54,0],["2021-04-09",16708.54,16708.54,16708.54,16708.54,0],["2021-04-12",16410.17,16410.17,16410.17,16410.17,500],["2021-04-13",16410.17,16410.17,16410.17,16410.17,0],["2021-04-14",16410.17,16410.17,16410.17,16410.17,0],["2021-04-15",16410.17,16410.17,16410.17,16410.17,0],["2021-04-16",16708.54,17305.27,16708.54,16708.54,1000],["2021-04-19",17006.91,17006.91,17006.91,17006.91,200],["2021-04-20",16887.56,16887.56,16887.56,16887.56,200],["2021-04-22",16708.54,16708.54,16708.54,16708.54,600],["2021-04-23",16708.54,16708.54,16708.54,16708.54,0],["2021-04-26",15813.44,15813.44,15813.44,15813.44,400],["2021-04-27",15813.44,15813.44,15813.44,15813.44,0],["2021-04-28",15813.44,15813.44,15813.44,15813.44,0],["2021-04-29",15813.44,15813.44,15813.44,15813.44,0],["2021-05-04",16111.81,16111.81,16111.81,16111.81,500],["2021-05-05",16111.81,16111.81,16111.81,16111.81,0],["2021-05-06",16111.81,16111.81,16111.81,16111.81,0],["2021-05-07",16111.81,16111.81,16111.81,16111.81,0],["2021-05-10",16111.81,16111.81,16111.81,16111.81,0],["2021-05-11",16111.81,16111.81,16111.81,16111.81,0],["2021-05-12",16410.17,16648.87,16410.17,16648.87,600],["2021-05-13",16469.85,16469.85,16469.85,16469.85,0],["2021-05-14",16111.81,16111.81,15515.07,15515.07,500],["2021-05-17",15813.44,15813.44,15813.44,15813.44,0],["2021-05-18",15873.11,15873.11,15873.11,15873.11,200],["2021-05-19",15873.11,15873.11,15873.11,15873.11,0],["2021-05-20",15873.11,15873.11,15873.11,15873.11,0],["2021-05-21",15873.11,15873.11,15873.11,15873.11,0],["2021-05-24",15873.11,15873.11,15873.11,15873.11,0],["2021-05-25",15873.11,15873.11,15873.11,15873.11,0],["2021-05-26",15873.11,15873.11,15873.11,15873.11,0],["2021-05-27",15873.11,15873.11,15873.11,15873.11,0],["2021-05-28",15873.11,15873.11,15873.11,15873.11,0],["2021-05-31",15873.11,15873.11,15873.11,15873.11,0],["2021-06-01",15873.11,15873.11,15873.11,15873.11,0],["2021-06-02",15873.11,15873.11,15873.11,15873.11,0],["2021-06-03",16893.07,16956.82,16893.07,16893.07,1600],["2021-06-04",17849.28,17849.28,17849.28,17849.28,800],["2021-06-07",17849.28,17849.28,17020.57,17020.57,500],["2021-06-08",17211.81,17211.81,17211.81,17211.81,0],["2021-06-09",17211.81,17211.81,17211.81,17211.81,0],["2021-06-10",17211.81,17211.81,17211.81,17211.81,200],["2021-06-11",17211.81,17211.81,17211.81,17211.81,1300],["2021-06-14",17211.81,17211.81,17211.81,17211.81,2100],["2021-06-15",17211.81,17785.54,17211.81,17785.54,800],["2021-06-16",17211.81,17211.81,17211.81,17211.81,1500],["2021-06-17",17211.81,17211.81,17211.81,17211.81,0],["2021-06-18",16574.34,17211.81,16574.34,17211.81,1200],["2021-06-21",17211.81,17211.81,17211.81,17211.81,1000],["2021-06-22",17211.81,17211.81,17211.81,17211.81,0],["2021-06-23",17211.81,17211.81,17211.81,17211.81,0],["2021-06-24",18423.01,18423.01,17211.81,17211.81,1200],["2021-06-25",18295.52,18295.52,18295.52,18295.52,0],["2021-06-28",17211.81,17211.81,17211.81,17211.81,1000],["2021-06-29",17211.81,17211.81,17211.81,17211.81,1400],["2021-06-30",17211.81,17211.81,17211.81,17211.81,0],["2021-07-01",17211.81,17211.81,17211.81,17211.81,0],["2021-07-02",17211.81,17211.81,17211.81,17211.81,500],["2021-07-05",17211.81,17211.81,17211.81,17211.81,500],["2021-07-06",17530.55,17530.55,17211.81,17211.81,1100],["2021-07-07",17211.81,17211.81,17211.81,17211.81,1600],["2021-07-08",17211.81,17211.81,17211.81,17211.81,800],["2021-07-09",16893.07,16893.07,16893.07,16893.07,200],["2021-07-12",16893.07,16893.07,16893.07,16893.07,100],["2021-07-13",16893.07,16893.07,16893.07,16893.07,500],["2021-07-14",16893.07,16893.07,16893.07,16893.07,0],["2021-07-15",16893.07,16893.07,16893.07,16893.07,200],["2021-07-16",17530.55,17530.55,17211.81,17211.81,3100],["2021-07-19",17339.3,17339.3,17339.3,17339.3,0],["2021-07-20",17339.3,17339.3,17339.3,17339.3,500],["2021-07-21",17339.3,17339.3,17339.3,17339.3,0],["2021-07-22",17339.3,17339.3,17211.81,17211.81,1200],["2021-07-23",17339.3,17339.3,17211.81,17211.81,500],["2021-07-26",17211.81,17211.81,17211.81,17211.81,300],["2021-07-27",17211.81,17211.81,17211.81,17211.81,0],["2021-07-28",17403.05,17403.05,17403.05,17403.05,1200],["2021-07-29",17403.05,17403.05,17403.05,17403.05,0],["2021-07-30",17403.05,17403.05,17403.05,17403.05,0],["2021-08-02",17403.05,17403.05,17403.05,17403.05,1500],["2021-08-03",17403.05,17403.05,17403.05,17403.05,0],["2021-08-04",17403.05,17403.05,17403.05,17403.05,0],["2021-08-05",17466.8,17466.8,17403.05,17403.05,200],["2021-08-06",17466.8,17658.04,17466.8,17658.04,1500],["2021-08-09",17530.55,17530.55,17530.55,17530.55,2100],["2021-08-10",17530.55,17530.55,17530.55,17530.55,0],["2021-08-11",17530.55,17530.55,17530.55,17530.55,0],["2021-08-12",17530.55,17530.55,17530.55,17530.55,0],["2021-08-13",17211.81,18040.53,17211.81,18040.53,3400],["2021-08-16",17849.28,17849.28,17849.28,17849.28,2500],["2021-08-17",18040.53,18168.02,17849.28,18168.02,3600],["2021-08-18",18168.02,18168.02,18168.02,18168.02,100],["2021-08-19",18486.76,19761.71,18486.76,19761.71,200],["2021-08-20",19124.23,19124.23,19124.23,19124.23,2100],["2021-08-23",18805.5,18805.5,17849.28,17849.28,11400],["2021-08-24",19124.23,19124.23,18486.76,18996.74,5600],["2021-08-25",18486.76,19124.23,17721.79,19124.23,1200],["2021-08-26",18996.74,18996.74,18996.74,18996.74,100],["2021-08-27",18932.99,18932.99,18932.99,18932.99,300],["2021-08-30",18932.99,19634.21,18932.99,19506.72,26900],["2021-08-31",19060.49,19060.49,19060.49,19060.49,1000],["2021-09-01",19060.49,19060.49,19060.49,19060.49,0],["2021-09-06",19060.49,19060.49,19060.49,19060.49,500],["2021-09-07",19060.49,19060.49,18805.5,18805.5,2200],["2021-09-08",18996.74,18996.74,18996.74,18996.74,0],["2021-09-09",18550.51,18614.25,18550.51,18614.25,4100],["2021-09-10",18805.5,18805.5,18614.25,18614.25,1200],["2021-09-13",18614.25,18805.5,18614.25,18805.5,16800],["2021-09-14",18741.75,18741.75,18741.75,18741.75,3500],["2021-09-15",18741.75,18741.75,18741.75,18741.75,0],["2021-09-16",19442.97,19442.97,19442.97,19442.97,1000],["2021-09-17",19442.97,19761.71,19442.97,19761.71,12900],["2021-09-20",19634.21,19634.21,19442.97,19442.97,11700],["2021-09-21",19506.72,19506.72,19506.72,19506.72,0],["2021-09-22",19506.72,19761.71,19124.23,19761.71,2600],["2021-09-23",19124.23,19761.71,19124.23,19761.71,2300],["2021-09-24",19315.48,19761.71,19315.48,19761.71,1300],["2021-09-27",19379.22,19697.96,19251.73,19697.96,3000],["2021-09-28",19697.96,19697.96,19697.96,19697.96,2000],["2021-09-29",19761.71,19761.71,19761.71,19761.71,3200],["2021-09-30",19761.71,20016.7,19761.71,20016.7,3200],["2021-10-01",19889.2,19889.2,19506.72,19889.2,4600],["2021-10-04",19889.2,21036.66,19889.2,21036.66,4600],["2021-10-05",20909.16,22949.08,20909.16,22949.08,1400],["2021-10-06",22949.08,22949.08,22885.33,22885.33,200],["2021-10-07",21036.66,21036.66,21036.66,21036.66,300],["2021-10-08",21036.66,21036.66,21036.66,21036.66,400],["2021-10-11",21036.66,21291.65,21036.66,21291.65,7000],["2021-10-12",21100.4,21164.15,21100.4,21164.15,1300],["2021-10-13",21227.9,21227.9,21227.9,21227.9,600],["2021-10-14",21291.65,21291.65,21036.66,21164.15,2900],["2021-10-15",21355.39,21992.87,21355.39,21801.63,4700],["2021-10-18",21674.13,22056.62,21674.13,21992.87,11400],["2021-10-19",21865.37,21865.37,21801.63,21865.37,1700],["2021-10-20",21992.87,21992.87,21801.63,21801.63,2500],["2021-10-21",21992.87,21992.87,21992.87,21992.87,100],["2021-10-22",21865.37,21992.87,21865.37,21865.37,800],["2021-10-25",21992.87,21992.87,21865.37,21865.37,300],["2021-10-26",21865.37,21865.37,21801.63,21801.63,1700],["2021-10-27",21992.87,22311.6,21992.87,22311.6,5100],["2021-10-28",22311.6,22311.6,22247.86,22247.86,1300],["2021-10-29",22311.6,22311.6,22311.6,22311.6,200],["2021-11-01",22566.59,22566.59,22566.59,22566.59,2000],["2021-11-02",22566.59,22566.59,22566.59,22566.59,200],["2021-11-03",22885.33,22885.33,22885.33,22885.33,200],["2021-11-04",22757.84,22757.84,22630.34,22630.34,200],["2021-11-05",22184.11,22311.6,21992.87,22311.6,3500],["2021-11-08",22056.62,22056.62,22056.62,22056.62,100],["2021-11-09",22694.09,22694.09,22694.09,22694.09,100],["2021-11-10",22821.58,22821.58,22694.09,22757.84,7800],["2021-11-11",20462.93,22757.84,20462.93,22757.84,1100],["2021-11-12",22311.6,22757.84,22311.6,22757.84,800],["2021-11-15",22630.34,22630.34,22311.6,22311.6,900],["2021-11-16",22311.6,22311.6,22311.6,22311.6,200],["2021-11-17",22311.6,22311.6,22311.6,22311.6,0],["2021-11-18",21992.87,21992.87,21036.66,21036.66,1800],["2021-11-19",21164.15,21482.89,21036.66,21482.89,4100],["2021-11-22",21227.9,21227.9,21227.9,21227.9,1000],["2021-11-23",21227.9,21227.9,21227.9,21227.9,2700],["2021-11-24",21227.9,21227.9,21227.9,21227.9,0],["2021-11-25",22184.11,22184.11,22184.11,22184.11,100],["2021-11-26",22184.11,22184.11,22184.11,22184.11,0],["2021-11-29",21100.4,21992.87,21100.4,21992.87,4100],["2021-11-30",22311.6,22311.6,21482.89,22311.6,1900],["2021-12-01",22311.6,22311.6,22311.6,22311.6,100],["2021-12-02",22311.6,22630.34,22311.6,22630.34,2800],["2021-12-03",22311.6,22630.34,22311.6,22630.34,2400],["2021-12-06",22311.6,22311.6,21737.88,21737.88,400],["2021-12-07",21992.87,21992.87,21992.87,21992.87,1500],["2021-12-08",22311.6,22694.09,22311.6,22694.09,1000],["2021-12-09",22630.34,22630.34,22630.34,22630.34,100],["2021-12-10",22630.34,22630.34,22630.34,22630.34,1000],["2021-12-13",22630.34,22630.34,22630.34,22630.34,600],["2021-12-14",22311.6,22630.34,22311.6,22630.34,300],["2021-12-15",22439.1,22439.1,22439.1,22439.1,0],["2021-12-16",22439.1,22439.1,22439.1,22439.1,0],["2021-12-17",22439.1,22439.1,22439.1,22439.1,0],["2021-12-20",22439.1,22439.1,22439.1,22439.1,0],["2021-12-21",22439.1,22439.1,22439.1,22439.1,0],["2021-12-22",22439.1,22439.1,22439.1,22439.1,0],["2021-12-23",22439.1,22439.1,22439.1,22439.1,0],["2021-12-24",21674.13,21674.13,21674.13,21674.13,100],["2021-12-27",21674.13,21674.13,21674.13,21674.13,0],["2021-12-28",21355.39,21674.13,21100.4,21674.13,1600],["2021-12-29",21610.38,21674.13,21482.89,21482.89,800],["2021-12-30",21610.38,21610.38,21610.38,21610.38,400],["2021-12-31",21610.38,21610.38,21610.38,21610.38,0],["2022-01-04",21610.38,21610.38,21610.38,21610.38,0],["2022-01-05",21992.87,21992.87,21992.87,21992.87,3000],["2022-01-06",21674.13,21674.13,21674.13,21674.13,600],["2022-01-07",22311.6,22311.6,22311.6,22311.6,200],["2022-01-10",22311.6,22311.6,21674.13,22311.6,300],["2022-01-11",22120.36,22120.36,22120.36,22120.36,0],["2022-01-12",22120.36,22311.6,22120.36,22311.6,4600],["2022-01-13",21674.13,21674.13,21674.13,21674.13,100],["2022-01-14",21419.14,21419.14,21419.14,21419.14,500],["2022-01-17",21419.14,21419.14,21036.66,21419.14,2400],["2022-01-18",21992.87,21992.87,20399.18,20399.18,1300],["2022-01-19",21355.39,22630.34,21036.66,22630.34,4400],["2022-01-20",21674.13,21674.13,21674.13,21674.13,1000],["2022-01-21",22311.6,22311.6,22311.6,22311.6,400],["2022-01-24",22311.6,22311.6,22311.6,22311.6,0],["2022-01-25",22311.6,22311.6,22311.6,22311.6,0],["2022-01-26",22311.6,22311.6,22311.6,22311.6,300],["2022-01-27",22311.6,22311.6,22311.6,22311.6,0],["2022-01-28",21674.13,21674.13,21036.66,21100.4,500],["2022-02-07",21227.9,21227.9,21227.9,21227.9,100],["2022-02-08",21992.87,21992.87,21992.87,21992.87,800],["2022-02-09",22056.62,22311.6,22056.62,22311.6,600],["2022-02-10",22311.6,22311.6,22311.6,22311.6,5400],["2022-02-11",22311.6,22311.6,22311.6,22311.6,0],["2022-02-14",22311.6,22311.6,22311.6,22311.6,0],["2022-02-15",22311.6,22311.6,22311.6,22311.6,100],["2022-02-16",22311.6,22311.6,22311.6,22311.6,0],["2022-02-17",22311.6,22311.6,22311.6,22311.6,0],["2022-02-18",22375.35,22375.35,22375.35,22375.35,300],["2022-02-21",22630.34,22630.34,22311.6,22311.6,600],["2022-02-22",22375.35,22375.35,22375.35,22375.35,0],["2022-02-23",22375.35,22375.35,22375.35,22375.35,0],["2022-02-24",22375.35,22375.35,22375.35,22375.35,0],["2022-02-25",22375.35,22375.35,22375.35,22375.35,0],["2022-02-28",22630.34,22630.34,22630.34,22630.34,1000],["2022-03-01",22949.08,22949.08,22949.08,22949.08,2000],["2022-03-02",23076.57,23076.57,23076.57,23076.57,100],["2022-03-03",22949.08,22949.08,22949.08,22949.08,700],["2022-03-04",22311.6,22949.08,22311.6,22949.08,2100],["2022-03-07",22630.34,22949.08,22630.34,22949.08,4900],["2022-03-08",22885.33,22885.33,22885.33,22885.33,0],["2022-03-09",22885.33,22885.33,22885.33,22885.33,500],["2022-03-10",22630.34,22949.08,22630.34,22949.08,1700],["2022-03-11",23204.07,23204.07,23204.07,23204.07,100],["2022-03-14",22502.85,23076.57,22502.85,23076.57,1500],["2022-03-15",22885.33,22885.33,22885.33,22885.33,0],["2022-03-16",22949.08,22949.08,22949.08,22949.08,1200],["2022-03-17",22949.08,23204.07,22949.08,23204.07,1000],["2022-03-18",23140.32,23140.32,23140.32,23140.32,0],["2022-03-21",23140.32,23204.07,23140.32,23204.07,2000],["2022-03-22",23140.32,23267.82,23140.32,23267.82,2200],["2022-03-23",23395.31,24032.79,23395.31,23395.31,2300],["2022-03-24",24032.79,24032.79,24032.79,24032.79,100],["2022-03-25",24032.79,24032.79,24032.79,24032.79,1500],["2022-03-28",24032.79,24032.79,24032.79,24032.79,700],["2022-03-29",24032.79,24032.79,24032.79,24032.79,0],["2022-03-30",22311.6,22311.6,22311.6,22311.6,500],["2022-03-31",23522.81,23522.81,23522.81,23522.81,100],["2022-04-01",24160.28,24160.28,23522.81,23522.81,200],["2022-04-04",24224.03,24224.03,24224.03,24224.03,200],["2022-04-05",26710.18,26710.18,26710.18,26710.18,100],["2022-04-06",26710.18,26710.18,26710.18,26710.18,0],["2022-04-07",26710.18,26710.18,26710.18,26710.18,0],["2022-04-08",26710.18,26710.18,26710.18,26710.18,0],["2022-04-12",26136.45,26136.45,23204.07,23204.07,400],["2022-04-13",23905.29,23905.29,21355.39,21355.39,1300],["2022-04-14",26008.96,26008.96,26008.96,26008.96,100],["2022-04-15",23905.29,23905.29,22949.08,22949.08,900],["2022-04-18",23650.3,23650.3,23650.3,23650.3,0],["2022-04-19",23650.3,23650.3,23650.3,23650.3,0],["2022-04-20",23267.82,23586.55,23267.82,23586.55,1100],["2022-04-21",23267.82,23267.82,22949.08,22949.08,2100],["2022-04-22",23140.32,23140.32,23140.32,23140.32,0],["2022-04-25",22502.85,22630.34,22502.85,22630.34,700],["2022-04-26",22375.35,24224.03,22375.35,24224.03,400],["2022-04-27",22885.33,22885.33,22885.33,22885.33,200],["2022-04-28",25817.71,25817.71,24861.5,24861.5,4500],["2022-04-29",24861.5,24861.5,24861.5,24861.5,0],["2022-05-04",23586.55,23586.55,23586.55,23586.55,1100],["2022-05-05",23586.55,23586.55,23586.55,23586.55,2600],["2022-05-06",23267.82,23267.82,23267.82,23267.82,1000],["2022-05-09",23267.82,23267.82,23267.82,23267.82,0],["2022-05-10",23267.82,23267.82,23267.82,23267.82,0],["2022-05-11",23267.82,23267.82,23267.82,23267.82,0],["2022-05-12",23522.81,23586.55,22949.08,22949.08,3100],["2022-05-13",22949.08,22949.08,22949.08,22949.08,7400],["2022-05-16",22949.08,22949.08,22949.08,22949.08,0],["2022-05-17",22949.08,22949.08,22949.08,22949.08,0],["2022-05-18",22311.6,22311.6,22311.6,22311.6,400],["2022-05-19",22311.6,22311.6,22311.6,22311.6,700],["2022-05-20",22375.35,22375.35,22375.35,22375.35,700],["2022-05-23",21992.87,21992.87,21992.87,21992.87,900],["2022-05-24",21992.87,21992.87,21992.87,21992.87,0],["2022-05-25",21992.87,21992.87,21992.87,21992.87,0],["2022-05-26",22311.6,22311.6,22311.6,22311.6,1600],["2022-05-27",22311.6,22311.6,22311.6,22311.6,0],["2022-05-30",22375.35,22630.34,22375.35,22630.34,300],["2022-05-31",22502.85,22502.85,22502.85,22502.85,0],["2022-06-01",23586.55,23586.55,23586.55,23586.55,100],["2022-06-02",23586.55,23586.55,23586.55,23586.55,0],["2022-06-03",23586.55,23586.55,23586.55,23586.55,0],["2022-06-06",22311.6,23586.55,22311.6,23586.55,200],["2022-06-07",22949.08,22949.08,22949.08,22949.08,0],["2022-06-08",22949.08,22949.08,22949.08,22949.08,0],["2022-06-09",22949.08,22949.08,22949.08,22949.08,300],["2022-06-10",22949.08,22949.08,22949.08,22949.08,0],["2022-06-13",22949.08,22949.08,22949.08,22949.08,0],["2022-06-14",22949.08,22949.08,22949.08,22949.08,0],["2022-06-15",22949.08,22949.08,22949.08,22949.08,0],["2022-06-16",22949.08,22949.08,22949.08,22949.08,0],["2022-06-17",22694.09,22694.09,22566.59,22566.59,2200],["2022-06-20",22694.09,22694.09,22694.09,22694.09,0],["2022-06-21",21737.88,22949.08,19761.71,22949.08,1700],["2022-06-22",21100.4,21100.4,21100.4,21100.4,0],["2022-06-23",21100.4,21100.4,21100.4,21100.4,0],["2022-06-24",21100.4,21100.4,21100.4,21100.4,0],["2022-06-27",23586.55,23586.55,23586.55,23586.55,100],["2022-06-28",23522.81,23522.81,23522.81,23522.81,200],["2022-06-29",21036.66,22949.08,21036.66,22311.6,3800],["2022-06-30",22949.08,22949.08,21355.39,21674.13,3800],["2022-07-01",20399.18,21355.39,20399.18,20399.18,1400],["2022-07-04",22949.08,22949.08,22949.08,22949.08,100],["2022-07-05",22949.08,22949.08,22949.08,22949.08,600],["2022-07-06",22949.08,23586.55,22949.08,23586.55,9000],["2022-07-07",23140.32,23140.32,23140.32,23140.32,200],["2022-07-08",23714.05,23714.05,23714.05,23714.05,300],["2022-07-11",23714.05,23714.05,23650.3,23714.05,1000],["2022-07-12",23714.05,24224.03,23714.05,24160.28,2700],["2022-07-13",23905.29,23905.29,23905.29,23905.29,0],["2022-07-14",23905.29,23905.29,23905.29,23905.29,500],["2022-07-15",23905.29,23905.29,23905.29,23905.29,0],["2022-07-18",24797.76,25435.23,24797.76,24861.5,4600],["2022-07-19",24925.25,24925.25,24925.25,24925.25,1100],["2022-07-20",24861.5,24925.25,24861.5,24925.25,1500],["2022-07-21",24925.25,24925.25,24925.25,24925.25,0],["2022-07-22",24925.25,24925.25,24925.25,24925.25,100],["2022-07-25",24925.25,24925.25,24925.25,24925.25,0],["2022-07-26",24925.25,24925.25,24925.25,24925.25,0],["2022-07-27",24861.5,24861.5,24861.5,24861.5,100],["2022-07-28",25116.49,25116.49,22949.08,24861.5,300],["2022-07-29",24287.78,24287.78,24287.78,24287.78,0],["2022-08-01",24287.78,24351.52,24287.78,24351.52,600],["2022-08-02",24351.52,24351.52,24351.52,24351.52,2300],["2022-08-03",24351.52,24351.52,24351.52,24351.52,600],["2022-08-04",24351.52,24351.52,24351.52,24351.52,100],["2022-08-05",24351.52,24351.52,24351.52,24351.52,0],["2022-08-08",25435.23,25435.23,25435.23,25435.23,900],["2022-08-09",25435.23,25435.23,25435.23,25435.23,0],["2022-08-10",25435.23,25435.23,25435.23,25435.23,0],["2022-08-11",25371.48,25371.48,25371.48,25371.48,200],["2022-08-12",25371.48,25371.48,25371.48,25371.48,0],["2022-08-15",25371.48,25371.48,25371.48,25371.48,300],["2022-08-16",25180.24,25180.24,25180.24,25180.24,200],["2022-08-17",25180.24,25180.24,25116.49,25116.49,200],["2022-08-18",25180.24,25180.24,25180.24,25180.24,0],["2022-08-19",25180.24,25180.24,25180.24,25180.24,100],["2022-08-22",25180.24,25180.24,25180.24,25180.24,0],["2022-08-23",25180.24,25180.24,25180.24,25180.24,0],["2022-08-24",25180.24,25180.24,25180.24,25180.24,0],["2022-08-25",25116.49,25116.49,25116.49,25116.49,200],["2022-08-26",25116.49,25116.49,25116.49,25116.49,0],["2022-08-29",25116.49,25116.49,25116.49,25116.49,0],["2022-08-30",25116.49,25116.49,25116.49,25116.49,0],["2022-08-31",24351.52,25180.24,24351.52,25180.24,1800],["2022-09-05",24925.25,24925.25,24925.25,24925.25,0],["2022-09-06",24925.25,24925.25,24925.25,24925.25,0],["2022-09-07",24861.5,24861.5,24861.5,24861.5,1000],["2022-09-08",25116.49,25116.49,25116.49,25116.49,100],["2022-09-09",24925.25,25116.49,24925.25,25116.49,1600],["2022-09-12",24989.0,24989.0,24925.25,24925.25,300],["2022-09-13",25052.74,25307.73,25052.74,25307.73,1400],["2022-09-14",25243.99,25243.99,25243.99,25243.99,100],["2022-09-15",25498.98,25498.98,25307.73,25307.73,2600],["2022-09-16",25180.24,25180.24,24224.03,24224.03,2700],["2022-09-19",24861.5,24989.0,24861.5,24989.0,2000],["2022-09-20",24925.25,24925.25,24925.25,24925.25,0],["2022-09-21",24925.25,24925.25,24925.25,24925.25,0],["2022-09-22",26008.96,26008.96,26008.96,26008.96,100],["2022-09-23",26008.96,26008.96,26008.96,26008.96,0],["2022-09-26",26008.96,26008.96,26008.96,26008.96,0],["2022-09-27",26008.96,26008.96,26008.96,26008.96,0],["2022-09-28",26008.96,26008.96,26008.96,26008.96,300],["2022-09-29",26008.96,26072.7,25180.24,25180.24,1100],["2022-09-30",26008.96,26008.96,25498.98,25498.98,200],["2022-10-03",25753.97,25753.97,25753.97,25753.97,0],["2022-10-04",25753.97,25753.97,25753.97,25753.97,0],["2022-10-05",25753.97,25753.97,25753.97,25753.97,0],["2022-10-06",25753.97,25753.97,25753.97,25753.97,0],["2022-10-07",25753.97,25753.97,25753.97,25753.97,0],["2022-10-10",25753.97,25753.97,25753.97,25753.97,0],["2022-10-11",25753.97,25753.97,25753.97,25753.97,0],["2022-10-12",25945.21,25945.21,25945.21,25945.21,2200],["2022-10-13",25945.21,25945.21,25945.21,25945.21,0],["2022-10-14",26072.7,26710.18,26008.96,26008.96,1100],["2022-10-17",26200.2,26200.2,26200.2,26200.2,100],["2022-10-18",26200.2,26200.2,26200.2,26200.2,3000],["2022-10-19",28558.85,28686.35,27092.66,27092.66,9300],["2022-10-20",28367.61,28367.61,28367.61,28367.61,0],["2022-10-21",27092.66,27092.66,26391.44,26391.44,500],["2022-10-24",26965.17,27092.66,26965.17,27092.66,500],["2022-10-25",28240.12,28240.12,28240.12,28240.12,400],["2022-10-26",28240.12,28240.12,28240.12,28240.12,200],["2022-10-27",28171.74,28171.74,28171.74,28171.74,300],["2022-10-28",27351.2,29060.65,27351.2,28718.76,500],["2022-10-31",28308.49,28308.49,27351.2,27351.2,400],["2022-11-01",27351.2,27351.2,27351.2,27351.2,300],["2022-11-02",27351.2,27351.2,27351.2,27351.2,0],["2022-11-03",27351.2,27351.2,27351.2,27351.2,0],["2022-11-04",27351.2,27351.2,27351.2,27351.2,0],["2022-11-07",26667.42,27009.31,26667.42,27009.31,1700],["2022-11-08",26735.8,26735.8,26735.8,26735.8,300],["2022-11-09",26735.8,26735.8,26735.8,26735.8,0],["2022-11-10",25641.75,25641.75,25641.75,25641.75,300],["2022-11-11",26530.67,26530.67,26530.67,26530.67,100],["2022-11-14",26393.91,26393.91,26393.91,26393.91,200],["2022-11-15",26393.91,26393.91,26393.91,26393.91,0],["2022-11-16",23932.3,27009.31,23932.3,27009.31,900],["2022-11-17",26940.93,26940.93,26940.93,26940.93,100],["2022-11-18",26940.93,26940.93,26940.93,26940.93,0],["2022-11-21",24410.95,26599.04,24410.95,26599.04,600],["2022-11-22",26530.67,26530.67,26530.67,26530.67,100],["2022-11-23",26530.67,26530.67,26325.53,26325.53,6500],["2022-11-24",26393.91,26393.91,26393.91,26393.91,0],["2022-11-25",26393.91,26393.91,26393.91,26393.91,600],["2022-11-28",26393.91,26393.91,25983.64,25983.64,1000],["2022-11-29",26052.02,26052.02,26052.02,26052.02,0],["2022-11-30",26052.02,26052.02,26052.02,26052.02,0],["2022-12-01",26052.02,26052.02,26052.02,26052.02,100],["2022-12-02",27351.2,27351.2,27351.2,27351.2,100],["2022-12-05",26940.93,26940.93,26940.93,26940.93,100],["2022-12-06",26872.56,26872.56,26872.56,26872.56,100],["2022-12-07",26667.42,26667.42,26667.42,26667.42,100],["2022-12-08",26940.93,26940.93,26667.42,26667.42,300],["2022-12-09",26735.8,26735.8,26735.8,26735.8,0],["2022-12-12",27351.2,27351.2,27351.2,27351.2,100],["2022-12-13",27351.2,27351.2,27351.2,27351.2,0],["2022-12-14",27351.2,27351.2,27351.2,27351.2,0],["2022-12-15",26667.42,26667.42,26667.42,26667.42,400],["2022-12-16",25983.64,25983.64,25983.64,25983.64,100],["2022-12-19",27715.89,27715.89,27715.89,27715.89,100],["2022-12-20",27715.89,27715.89,27715.89,27715.89,0],["2022-12-21",26676.54,26676.54,26676.54,26676.54,600],["2022-12-22",27646.6,27646.6,26676.54,26676.54,1000],["2022-12-23",26815.12,26815.12,26815.12,26815.12,0],["2022-12-26",26815.12,26815.12,26815.12,26815.12,0],["2022-12-27",26815.12,26815.12,26815.12,26815.12,0],["2022-12-28",26815.12,26815.12,26815.12,26815.12,0],["2022-12-29",26676.54,26676.54,26676.54,26676.54,300],["2022-12-30",26676.54,26676.54,26676.54,26676.54,0],["2023-01-03",26676.54,26676.54,26676.54,26676.54,100],["2023-01-04",26676.54,26676.54,26676.54,26676.54,1300],["2023-01-05",26676.54,26676.54,26676.54,26676.54,0],["2023-01-06",26676.54,26676.54,26607.25,26607.25,3600],["2023-01-09",26676.54,26676.54,26676.54,26676.54,0],["2023-01-10",26676.54,26676.54,26330.09,26537.96,4100],["2023-01-11",26468.67,26468.67,26468.67,26468.67,0],["2023-01-12",26468.67,26468.67,26468.67,26468.67,0],["2023-01-13",26468.67,26468.67,26468.67,26468.67,0],["2023-01-16",26607.25,26607.25,26607.25,26607.25,100],["2023-01-17",26607.25,26607.25,26607.25,26607.25,0],["2023-01-18",26607.25,26607.25,26607.25,26607.25,0],["2023-01-19",26607.25,26676.54,26607.25,26676.54,900],["2023-01-27",26607.25,26607.25,26607.25,26607.25,400],["2023-01-30",27022.99,27646.6,27022.99,27369.44,1400],["2023-01-31",27230.86,27230.86,26953.7,26953.7,1800],["2023-02-01",27022.99,27022.99,27022.99,27022.99,1700],["2023-02-02",27022.99,27022.99,27022.99,27022.99,5500],["2023-02-03",27022.99,27022.99,27022.99,27022.99,4100],["2023-02-06",27022.99,27022.99,27022.99,27022.99,2700],["2023-02-07",27022.99,27022.99,27022.99,27022.99,100],["2023-02-08",27022.99,27022.99,27022.99,27022.99,1700],["2023-02-09",27022.99,27022.99,26884.41,26884.41,1300],["2023-02-10",27022.99,27022.99,27022.99,27022.99,0],["2023-02-13",27022.99,27022.99,26815.12,27022.99,4400],["2023-02-14",26884.41,26884.41,26884.41,26884.41,200],["2023-02-15",27022.99,27022.99,26676.54,26676.54,4600],["2023-02-16",26745.83,26745.83,26745.83,26745.83,0],["2023-02-17",26745.83,26745.83,26745.83,26745.83,0],["2023-02-20",26884.41,26884.41,26745.83,26745.83,3700],["2023-02-21",27715.89,27715.89,26884.41,26884.41,300],["2023-02-22",27161.57,27161.57,27161.57,27161.57,0],["2023-02-23",27022.99,27022.99,27022.99,27022.99,500],["2023-02-24",27022.99,27022.99,26815.12,26815.12,5900],["2023-02-27",26815.12,27715.89,26815.12,26953.7,900],["2023-02-28",26815.12,26815.12,26815.12,26815.12,500],["2023-03-01",26815.12,26815.12,26815.12,26815.12,0],["2023-03-02",26815.12,26815.12,26815.12,26815.12,0],["2023-03-03",27715.89,27715.89,27715.89,27715.89,100],["2023-03-06",26468.67,27230.86,26399.38,27230.86,600],["2023-03-07",27230.86,27230.86,27230.86,27230.86,100],["2023-03-08",26330.09,27230.86,26330.09,27230.86,300],["2023-03-09",26884.41,26884.41,26884.41,26884.41,0],["2023-03-10",27022.99,27715.89,27022.99,27715.89,4600],["2023-03-13",26330.09,27715.89,26330.09,27715.89,300],["2023-03-14",27369.44,27369.44,27369.44,27369.44,500],["2023-03-15",27369.44,27369.44,27369.44,27369.44,800],["2023-03-16",27369.44,27369.44,27369.44,27369.44,0],["2023-03-17",27022.99,27715.89,26676.54,26676.54,500],["2023-03-20",27022.99,27022.99,26953.7,26953.7,400],["2023-03-21",27022.99,27022.99,27022.99,27022.99,100],["2023-03-22",27369.44,27369.44,27369.44,27369.44,400],["2023-03-23",27369.44,27369.44,27369.44,27369.44,0],["2023-03-24",27022.99,27022.99,27022.99,27022.99,100],["2023-03-27",27369.44,27369.44,27161.57,27369.44,1300],["2023-03-28",27369.44,27369.44,27369.44,27369.44,200],["2023-03-29",27369.44,27369.44,27369.44,27369.44,0],["2023-03-30",27369.44,27369.44,27369.44,27369.44,0],["2023-03-31",27022.99,27022.99,27022.99,27022.99,400],["2023-04-03",27300.15,27300.15,27300.15,27300.15,100],["2023-04-04",26676.54,27300.15,26676.54,27161.57,1700],["2023-04-05",26884.41,26884.41,26884.41,26884.41,0],["2023-04-06",27022.99,27022.99,27022.99,27022.99,100],["2023-04-07",27022.99,27022.99,27022.99,27022.99,0],["2023-04-10",27022.99,27022.99,27022.99,27022.99,1600],["2023-04-11",27022.99,27022.99,27022.99,27022.99,100],["2023-04-12",27022.99,27022.99,26676.54,26676.54,300],["2023-04-13",26745.83,26745.83,26745.83,26745.83,400],["2023-04-14",26745.83,26745.83,26745.83,26745.83,200],["2023-04-17",26745.83,26884.41,26745.83,26745.83,3200],["2023-04-18",27715.89,29101.68,27715.89,27715.89,4700],["2023-04-19",28200.91,28408.78,28200.91,28200.91,4800],["2023-04-20",28062.33,28200.91,28062.33,28200.91,3000],["2023-04-21",28408.78,28408.78,28408.78,28408.78,100],["2023-04-24",32566.17,32566.17,29794.58,29794.58,1100],["2023-04-25",28062.33,30833.92,28062.33,30833.92,1600],["2023-04-26",30002.45,30002.45,30002.45,30002.45,100],["2023-04-27",30002.45,30002.45,30002.45,30002.45,0],["2023-04-28",28408.78,28478.07,28339.49,28339.49,4900],["2023-05-04",28408.78,28408.78,28408.78,28408.78,1800],["2023-05-05",28478.07,28478.07,28478.07,28478.07,1000],["2023-05-08",28478.07,28478.07,28478.07,28478.07,0],["2023-05-09",29725.29,29725.29,28270.2,28270.2,1900],["2023-05-10",29448.13,29448.13,29448.13,29448.13,100],["2023-05-11",32912.61,32912.61,32566.17,32843.32,6500],["2023-05-12",32912.61,32912.61,32912.61,32912.61,0],["2023-05-15",29794.58,29794.58,29794.58,29794.58,200],["2023-05-16",31180.37,31180.37,31180.37,31180.37,100],["2023-05-17",31180.37,31180.37,31180.37,31180.37,100],["2023-05-18",29794.58,30833.92,29794.58,30833.92,2300],["2023-05-19",32912.61,32912.61,29794.58,29933.16,4100],["2023-05-22",32496.88,32496.88,32496.88,32496.88,100],["2023-05-23",32496.88,32496.88,32496.88,32496.88,0],["2023-05-24",32496.88,32496.88,32496.88,32496.88,0],["2023-05-25",32496.88,32496.88,32496.88,32496.88,0],["2023-05-26",32496.88,32496.88,32496.88,32496.88,0],["2023-05-29",32496.88,32496.88,32496.88,32496.88,0],["2023-05-30",32496.88,32496.88,32496.88,32496.88,0],["2023-05-31",31526.82,32566.17,31526.82,32566.17,500],["2023-06-01",32566.17,32566.17,31873.27,31873.27,700],["2023-06-02",32496.88,32496.88,32496.88,32496.88,100],["2023-06-05",32427.59,32427.59,29794.58,31873.27,1000],["2023-06-06",30903.21,30903.21,30903.21,30903.21,0],["2023-06-07",32496.88,32496.88,32496.88,32496.88,100],["2023-06-08",32219.72,32219.72,32150.43,32150.43,300],["2023-06-09",33211.09,33211.09,31511.59,32219.72,600],["2023-06-12",32148.9,32148.9,31157.53,31157.53,1300],["2023-06-13",33281.91,33281.91,31865.65,31936.47,800],["2023-06-14",31511.59,32078.09,31511.59,32078.09,5200],["2023-06-15",32078.09,32078.09,32078.09,32078.09,100],["2023-06-16",32078.09,32078.09,32078.09,32078.09,0],["2023-06-19",32078.09,32078.09,32078.09,32078.09,0],["2023-06-20",32078.09,32078.09,32078.09,32078.09,0],["2023-06-21",32219.72,32219.72,32219.72,32219.72,100],["2023-06-22",31865.65,31865.65,31157.53,31865.65,1900],["2023-06-23",31157.53,31511.59,31157.53,31511.59,700],["2023-06-26",33565.16,33565.16,33565.16,33565.16,100],["2023-06-27",31511.59,33211.09,31511.59,33211.09,4100],["2023-06-28",35406.28,35406.28,35406.28,35406.28,100],["2023-06-29",35406.28,35406.28,35406.28,35406.28,0],["2023-06-30",35406.28,35406.28,35406.28,35406.28,0],["2023-07-03",35406.28,35406.28,35406.28,35406.28,0],["2023-07-04",35406.28,35406.28,35406.28,35406.28,0],["2023-07-05",35052.22,35406.28,35052.22,35406.28,200],["2023-07-06",35760.35,35760.35,35760.35,35760.35,1500],["2023-07-07",32573.78,35618.72,32573.78,35406.28,2200],["2023-07-10",35335.47,35335.47,35264.66,35264.66,200],["2023-07-11",35193.84,35193.84,35193.84,35193.84,1500],["2023-07-12",35193.84,35193.84,35193.84,35193.84,0],["2023-07-13",35777.97,35777.97,33587.49,33587.49,300],["2023-07-14",35047.81,37603.38,35047.81,35047.81,300],["2023-07-17",35924.01,35924.01,35924.01,35924.01,0],["2023-07-18",35924.01,35924.01,35777.97,35777.97,2600],["2023-07-19",33587.49,35777.97,33587.49,35777.97,1200],["2023-07-20",35777.97,35777.97,35777.97,35777.97,100],["2023-07-21",36508.14,36508.14,36508.14,36508.14,100],["2023-07-24",36508.14,36508.14,36508.14,36508.14,0],["2023-07-25",36508.14,36508.14,36508.14,36508.14,0],["2023-07-26",34317.65,34317.65,33952.57,33952.57,800],["2023-07-27",36508.14,36508.14,36508.14,36508.14,100],["2023-07-28",36508.14,36508.14,36508.14,36508.14,0],["2023-07-31",36508.14,36508.14,36508.14,36508.14,0],["2023-08-01",34317.65,36508.14,34317.65,36508.14,300],["2023-08-02",36508.14,36508.14,36508.14,36508.14,100],["2023-08-03",36508.14,36508.14,36508.14,36508.14,0],["2023-08-04",36508.14,36508.14,36508.14,36508.14,0],["2023-08-07",36435.12,39063.71,36435.12,36508.14,8400],["2023-08-08",38333.54,38333.54,38333.54,38333.54,100],["2023-08-09",38333.54,38333.54,38333.54,38333.54,200],["2023-08-10",38333.54,38333.54,38333.54,38333.54,200],["2023-08-11",38333.54,40158.95,38333.54,38698.63,3500],["2023-08-14",39063.71,39063.71,39063.71,39063.71,400],["2023-08-15",39063.71,40670.07,39063.71,40158.95,3400],["2023-08-16",40012.92,40012.92,40012.92,40012.92,200],["2023-08-17",40012.92,40012.92,40012.92,40012.92,0],["2023-08-18",40012.92,40012.92,39793.87,39793.87,300],["2023-08-21",41320.77,41320.77,41320.77,41320.77,100],["2023-08-22",41320.77,41320.77,41320.77,41320.77,0],["2023-08-23",41320.77,41320.77,41320.77,41320.77,0],["2023-08-24",37494.77,39790.37,37494.77,38259.97,1600],["2023-08-25",41320.77,41320.77,41320.77,41320.77,100],["2023-08-28",42851.16,42851.16,37494.77,37494.77,1100],["2023-08-29",42851.16,42851.16,42851.16,42851.16,100],["2023-08-30",42851.16,42851.16,42851.16,42851.16,200],["2023-08-31",42851.16,42851.16,42851.16,42851.16,0],["2023-09-05",41703.36,41703.36,41703.36,41703.36,500],["2023-09-06",41703.36,41703.36,41703.36,41703.36,0],["2023-09-07",42851.16,42851.16,42851.16,42851.16,100],["2023-09-08",42851.16,42851.16,42851.16,42851.16,0],["2023-09-11",42851.16,42851.16,42851.16,42851.16,0],["2023-09-12",40326.01,42085.96,40326.01,42085.96,400],["2023-09-13",40785.13,40785.13,40785.13,40785.13,0],["2023-09-14",40785.13,42085.96,40785.13,42085.96,400],["2023-09-15",42085.96,42085.96,40555.57,40555.57,200],["2023-09-18",40326.01,42085.96,40326.01,42085.96,700],["2023-09-19",42009.44,42085.96,42009.44,42085.96,300],["2023-09-20",41932.92,42085.96,41932.92,42085.96,1000],["2023-09-21",42085.96,42085.96,42085.96,42085.96,0],["2023-09-22",42085.96,42085.96,42085.96,42085.96,0],["2023-09-25",42085.96,42085.96,40172.97,41320.77,600],["2023-09-26",42085.96,42085.96,42085.96,42085.96,100],["2023-09-27",42085.96,42085.96,42085.96,42085.96,0],["2023-09-28",42085.96,42085.96,42085.96,42085.96,0],["2023-09-29",42085.96,42851.16,41320.77,42085.96,1300],["2023-10-02",42239.0,42239.0,42085.96,42085.96,2100],["2023-10-03",42085.96,42085.96,42085.96,42085.96,100],["2023-10-04",42085.96,42085.96,42085.96,42085.96,0],["2023-10-05",42851.16,42851.16,42851.16,42851.16,500],["2023-10-06",43004.2,44381.56,43004.2,44381.56,1200],["2023-10-09",45146.76,45146.76,45146.76,45146.76,100],["2023-10-10",47442.36,47442.36,47442.36,47442.36,100],["2023-10-11",44381.56,54329.15,44381.56,49355.36,400],["2023-10-12",51268.36,53563.95,51268.36,53563.95,7200],["2023-10-13",51268.36,51268.36,51268.36,51268.36,200],["2023-10-16",51268.36,51268.36,50885.76,50885.76,1500],["2023-10-17",51038.8,51038.8,51038.8,51038.8,0],["2023-10-18",51038.8,51038.8,51038.8,51038.8,700],["2023-10-19",51038.8,51038.8,51038.8,51038.8,0],["2023-10-20",50561.8,50561.8,50561.8,50561.8,600],["2023-10-23",50561.8,50561.8,50561.8,50561.8,0],["2023-10-24",50561.8,50561.8,50561.8,50561.8,0],["2023-10-25",44122.32,49687.3,44122.32,49687.3,1200],["2023-10-26",46904.81,46904.81,46904.81,46904.81,0],["2023-10-27",40147.34,41339.84,39908.84,39908.84,5700],["2023-10-30",41339.84,41339.84,40544.84,40544.84,2500],["2023-10-31",40544.84,40544.84,40544.84,40544.84,500],["2023-11-01",40544.84,40544.84,40544.84,40544.84,0],["2023-11-02",40544.84,40544.84,40544.84,40544.84,800],["2023-11-03",40544.84,40544.84,40544.84,40544.84,0],["2023-11-06",40544.84,40544.84,40544.84,40544.84,800],["2023-11-07",39749.84,40544.84,39749.84,40544.84,600],["2023-11-08",39988.34,39988.34,39988.34,39988.34,0],["2023-11-09",39829.34,39829.34,39749.84,39749.84,700],["2023-11-10",39749.84,39749.84,39352.34,39431.84,10700],["2023-11-13",40544.84,40544.84,40544.84,40544.84,100],["2023-11-14",46109.82,46109.82,46109.82,46109.82,100],["2023-11-15",43724.83,43724.83,39749.84,39749.84,1400],["2023-11-16",40147.34,40147.34,39431.84,39431.84,2000],["2023-11-17",42055.33,42055.33,42055.33,42055.33,200],["2023-11-20",42055.33,42055.33,42055.33,42055.33,0],["2023-11-21",42055.33,42055.33,42055.33,42055.33,0],["2023-11-22",42055.33,42055.33,42055.33,42055.33,0],["2023-11-23",42055.33,42055.33,42055.33,42055.33,0],["2023-11-24",39590.84,42055.33,39590.84,42055.33,5800],["2023-11-27",45950.82,45950.82,39749.84,39908.84,400],["2023-11-28",39908.84,40385.84,39908.84,40385.84,400],["2023-11-29",41975.83,41975.83,41975.83,41975.83,100],["2023-11-30",41975.83,41975.83,41975.83,41975.83,0],["2023-12-01",42373.33,42532.33,42373.33,42532.33,700],["2023-12-04",41339.84,42134.83,41339.84,42134.83,2100],["2023-12-05",42134.83,42134.83,42134.83,42134.83,0],["2023-12-06",42214.33,42293.83,42134.83,42293.83,1100],["2023-12-07",42214.33,43724.83,42214.33,43724.83,1100],["2023-12-08",43724.83,43724.83,43724.83,43724.83,200],["2023-12-11",43247.83,43247.83,43247.83,43247.83,100],["2023-12-12",43327.33,44360.82,42929.83,44360.82,3800],["2023-12-13",45473.82,45473.82,45473.82,45473.82,200],["2023-12-14",45473.82,45473.82,45473.82,45473.82,500],["2023-12-15",45473.82,45473.82,43724.83,44917.32,700],["2023-12-18",45473.82,45632.82,45076.32,45076.32,1800],["2023-12-19",45553.32,45553.32,45553.32,45553.32,600],["2023-12-20",45314.82,45632.82,45314.82,45473.82,1100],["2023-12-21",45632.82,45632.82,45632.82,45632.82,200],["2023-12-22",45632.82,45632.82,42249.55,44477.56,3100],["2023-12-25",43899.93,43899.93,43899.93,43899.93,100],["2023-12-26",45385.26,45385.26,45385.26,45385.26,2400],["2023-12-27",46210.45,47035.64,45385.26,47035.64,1200],["2023-12-28",47860.82,47860.82,47860.82,47860.82,200],["2023-12-29",47860.82,47860.82,44972.67,47778.3,9500],["2024-01-02",48108.38,52811.94,48025.86,52234.31,11000],["2024-01-03",49923.79,52316.83,49923.79,52234.31,9600],["2024-01-04",52234.31,52399.35,51986.76,51986.76,4700],["2024-01-05",52151.79,53637.13,52151.79,53307.05,23800],["2024-01-08",53637.13,56112.69,53307.05,55947.65,35700],["2024-01-09",54049.72,56030.17,54049.72,54874.91,7200],["2024-01-10",55947.65,56112.69,53472.09,53637.13,27800],["2024-01-11",54709.87,55154.67,53286.52,53375.48,7900],["2024-01-12",52485.89,54176.12,52396.93,54176.12,3100],["2024-01-15",53375.48,53375.48,51329.42,51329.42,6100],["2024-01-16",51329.42,51329.42,48927.53,49817.12,15300],["2024-01-17",50706.71,53375.48,48927.53,51596.3,3200],["2024-01-18",52485.89,52485.89,51596.3,51596.3,700],["2024-01-19",51952.14,51952.14,51596.3,51596.3,1000],["2024-01-22",50706.71,51596.3,50706.71,51507.34,3600],["2024-01-23",51151.51,51151.51,51151.51,51151.51,100],["2024-01-24",51151.51,51240.46,50706.71,51240.46,8700],["2024-01-25",50706.71,50706.71,50706.71,50706.71,2000],["2024-01-26",50706.71,50706.71,50706.71,50706.71,600],["2024-01-29",50706.71,51596.3,50706.71,50706.71,2400],["2024-01-30",50706.71,50884.63,50706.71,50706.71,2000],["2024-01-31",50795.67,50795.67,50706.71,50706.71,1700],["2024-02-01",50706.71,50706.71,50350.87,50350.87,4100],["2024-02-02",50528.79,50528.79,50261.91,50261.91,6400],["2024-02-05",50261.91,50261.91,50172.95,50261.91,6300],["2024-02-06",50261.91,50261.91,50261.91,50261.91,5900],["2024-02-07",50617.75,50617.75,50261.91,50350.87,900],["2024-02-15",50350.87,51329.42,50350.87,51329.42,5300],["2024-02-16",51240.46,51596.3,51151.51,51596.3,800],["2024-02-19",51507.34,51596.3,50706.71,50706.71,2700],["2024-02-20",50795.67,50795.67,50617.75,50617.75,2300],["2024-02-21",50617.75,50617.75,43056.22,50617.75,5000],["2024-02-22",52485.89,52485.89,51418.38,51418.38,2600],["2024-02-23",51863.18,51863.18,49995.04,51596.3,4900],["2024-02-26",50172.95,50172.95,50172.95,50172.95,500],["2024-02-27",51507.34,51507.34,49995.04,51151.51,3300],["2024-02-28",52219.01,52219.01,51507.34,51596.3,3100],["2024-02-29",50795.67,51507.34,50795.67,51418.38,4100],["2024-03-01",51418.38,51507.34,51329.42,51418.38,9800],["2024-03-04",50350.87,51418.38,50350.87,51240.46,1900],["2024-03-05",50973.59,50973.59,50706.71,50706.71,6000],["2024-03-06",50795.67,51507.34,50795.67,51507.34,200],["2024-03-07",50617.75,50617.75,50528.79,50617.75,2000],["2024-03-08",50528.79,50528.79,50261.91,50439.83,4900],["2024-03-11",50528.79,52041.1,50528.79,51596.3,2300],["2024-03-12",51596.3,51596.3,51507.34,51507.34,1600],["2024-03-13",51507.34,51596.3,51151.51,51596.3,6300],["2024-03-14",51596.3,51685.26,51240.46,51596.3,8100],["2024-03-15",51774.22,51952.14,51685.26,51952.14,1200],["2024-03-18",52041.1,52485.89,51863.18,51863.18,3500],["2024-03-19",52307.97,52396.93,52307.97,52307.97,2000],["2024-03-20",52485.89,52485.89,52396.93,52485.89,900],["2024-03-21",53108.61,53108.61,52930.69,52930.69,800],["2024-03-22",53108.61,53108.61,53019.65,53019.65,1900],["2024-03-25",53197.57,53197.57,52485.89,52485.89,900],["2024-03-26",50795.67,50795.67,50795.67,50795.67,300],["2024-03-27",52930.69,52930.69,52663.81,52663.81,200],["2024-03-28",52663.81,52663.81,52663.81,52663.81,1700],["2024-03-29",53197.57,53286.52,51596.3,51596.3,800],["2024-04-01",53019.65,53019.65,52930.69,53019.65,900],["2024-04-02",52130.06,52130.06,52130.06,52130.06,1100],["2024-04-03",52574.85,52574.85,52485.89,52485.89,2100],["2024-04-04",52485.89,52485.89,52485.89,52485.89,0],["2024-04-05",52574.85,52663.81,52485.89,52574.85,2700],["2024-04-08",52396.93,52396.93,52307.97,52307.97,700],["2024-04-09",52485.89,52485.89,52307.97,52307.97,200],["2024-04-10",52396.93,52396.93,52396.93,52396.93,0],["2024-04-11",51774.22,51774.22,51774.22,51774.22,1200],["2024-04-12",51863.18,51863.18,51774.22,51774.22,1500],["2024-04-15",51774.22,52041.1,51774.22,51774.22,1100],["2024-04-16",51685.26,51863.18,51685.26,51685.26,700],["2024-04-17",52041.1,52041.1,51774.22,51774.22,400],["2024-04-19",51863.18,51863.18,51596.3,51596.3,800],["2024-04-22",51596.3,51596.3,51596.3,51596.3,1200],["2024-04-23",51596.3,51596.3,51596.3,51596.3,0],["2024-04-24",50706.71,51151.51,50706.71,51151.51,400],["2024-04-25",50706.71,50706.71,49016.49,49016.49,3600],["2024-04-26",50617.75,51596.3,50617.75,50973.59,900],["2024-05-02",50973.59,51062.55,48927.53,49372.32,8100],["2024-05-03",50439.83,50439.83,50261.91,50350.87,1900],["2024-05-06",51418.38,52396.93,51418.38,52396.93,500],["2024-05-07",51685.26,51685.26,50172.95,50172.95,800],["2024-05-08",51329.42,51329.42,51329.42,51329.42,100],["2024-05-09",51329.42,51596.3,51151.51,51596.3,7300],["2024-05-10",51329.42,51329.42,51151.51,51151.51,2500],["2024-05-13",52485.89,52485.89,51596.3,51596.3,600],["2024-05-14",51685.26,52396.93,51596.3,51596.3,1500],["2024-05-15",51774.22,51774.22,50973.59,51596.3,2000],["2024-05-16",51596.3,51596.3,50261.91,51507.34,900],["2024-05-17",51596.3,51596.3,51596.3,51596.3,200],["2024-05-20",51596.3,51596.3,51507.34,51507.34,800],["2024-05-21",51329.42,51685.26,51329.42,51685.26,6100],["2024-05-22",51685.26,51685.26,51685.26,51685.26,100],["2024-05-23",51685.26,51685.26,51685.26,51685.26,200],["2024-05-24",51596.3,51596.3,51596.3,51596.3,3100],["2024-05-27",52485.89,53375.48,52485.89,53375.48,2000],["2024-05-28",53286.52,53375.48,53286.52,53375.48,300],["2024-05-29",53197.57,53286.52,53197.57,53286.52,400],["2024-05-30",49728.16,50706.71,49728.16,50706.71,400],["2024-05-31",52485.89,52485.89,52485.89,52485.89,100],["2024-06-03",52041.1,60314.3,52041.1,58268.24,5100],["2024-06-04",57378.65,57378.65,52485.89,53998.2,5900],["2024-06-05",52396.93,53464.44,52307.97,52485.89,800],["2024-06-06",52663.81,52663.81,52663.81,52663.81,0],["2024-06-07",52574.85,52574.85,51596.3,51596.3,1400],["2024-06-10",52041.1,52130.06,51596.3,51596.3,7200],["2024-06-11",51596.3,51685.26,51596.3,51596.3,1100],["2024-06-12",51596.3,51596.3,51151.51,51151.51,800],["2024-06-13",51596.3,51596.3,51062.55,51062.55,5600],["2024-06-14",51240.46,51240.46,51151.51,51151.51,7700],["2024-06-17",50973.59,51062.55,50973.59,51062.55,600],["2024-06-18",51062.55,51062.55,51062.55,51062.55,0],["2024-06-19",51151.51,51240.46,51062.55,51240.46,3300],["2024-06-20",51151.51,51151.51,51151.51,51151.51,2200],["2024-06-21",51240.46,51240.46,51240.46,51240.46,4000],["2024-06-24",51240.46,51240.46,50528.79,50706.71,3600],["2024-06-25",50884.63,52752.77,50884.63,50973.59,1000],["2024-06-26",51596.3,51596.3,51596.3,51596.3,100],["2024-06-27",50973.59,50973.59,50528.79,50528.79,4800],["2024-06-28",50261.91,50350.87,50261.91,50350.87,300],["2024-07-01",50261.91,50261.91,50261.91,50261.91,800],["2024-07-02",50261.91,50261.91,50261.91,50261.91,0],["2024-07-03",50261.91,50706.71,50261.91,50706.71,500],["2024-07-04",49906.08,50439.83,49728.16,50439.83,3100],["2024-07-05",49817.12,49817.12,49817.12,49817.12,7100],["2024-07-08",49817.12,51240.46,49817.12,50706.71,1200],["2024-07-09",50706.71,50706.71,50706.71,50706.71,1000],["2024-07-10",50706.71,51596.3,50706.71,51596.3,2800],["2024-07-11",51507.34,51507.34,51151.51,51507.34,1600],["2024-07-12",52219.01,52219.01,51596.3,51596.3,1100],["2024-07-15",51596.3,52041.1,51596.3,52041.1,1400],["2024-07-16",50706.71,50706.71,49906.08,50706.71,3800],["2024-07-17",49817.12,50706.71,49817.12,50706.71,300],["2024-07-18",50439.83,50439.83,50439.83,50439.83,0],["2024-07-19",50439.83,50439.83,50084.0,50084.0,1500],["2024-07-22",49372.32,49817.12,49372.32,49817.12,1400],["2024-07-23",49372.32,49372.32,48927.53,48927.53,900],["2024-07-24",49817.12,49817.12,49817.12,49817.12,900],["2024-07-25",49817.12,49817.12,49817.12,49817.12,500],["2024-07-26",49817.12,49817.12,49817.12,49817.12,300],["2024-07-29",49817.12,49817.12,49817.12,49817.12,1200],["2024-07-30",49817.12,49817.12,49817.12,49817.12,100],["2024-07-31",49817.12,49817.12,49728.16,49817.12,1700],["2024-08-01",49817.12,49817.12,48927.53,48927.53,1300],["2024-08-02",49016.49,49016.49,48571.69,48571.69,2700],["2024-08-05",48927.53,49372.32,48927.53,48927.53,400],["2024-08-06",48927.53,48927.53,48927.53,48927.53,400],["2024-08-07",48927.53,49728.16,48927.53,49728.16,400],["2024-08-08",49372.32,49372.32,49372.32,49372.32,300],["2024-08-09",49372.32,49372.32,49372.32,49372.32,0],["2024-08-12",49372.32,49372.32,49372.32,49372.32,0],["2024-08-13",48927.53,49372.32,48927.53,48927.53,1600],["2024-08-14",48927.53,48927.53,48927.53,48927.53,100],["2024-08-15",48927.53,48927.53,48927.53,48927.53,0],["2024-08-16",48927.53,48927.53,48927.53,48927.53,0],["2024-08-19",48927.53,48927.53,48927.53,48927.53,100],["2024-08-20",49817.12,49817.12,49817.12,49817.12,100],["2024-08-21",49817.12,49817.12,49817.12,49817.12,0],["2024-08-22",49372.32,49372.32,49372.32,49372.32,200],["2024-08-23",49016.49,49372.32,49016.49,49372.32,200],["2024-08-26",48927.53,48927.53,48927.53,48927.53,600],["2024-08-27",48927.53,48927.53,48927.53,48927.53,300],["2024-08-28",48927.53,48927.53,48927.53,48927.53,1300],["2024-08-29",48927.53,48927.53,48927.53,48927.53,100],["2024-08-30",48927.53,48927.53,48927.53,48927.53,700],["2024-09-04",48927.53,48927.53,48927.53,48927.53,100],["2024-09-05",48037.94,48927.53,48037.94,48037.94,2600],["2024-09-06",48393.77,48393.77,48393.77,48393.77,0],["2024-09-09",49639.2,49639.2,49639.2,49639.2,100],["2024-09-10",49639.2,49639.2,49639.2,49639.2,0],["2024-09-11",48037.94,48037.94,44479.57,46703.55,4300],["2024-09-12",45725.0,45725.0,45725.0,45725.0,100],["2024-09-13",46258.75,46258.75,46258.75,46258.75,2300],["2024-09-16",47504.18,47504.18,45902.92,45902.92,300],["2024-09-17",47504.18,47593.14,47148.34,47593.14,9300],["2024-09-18",48482.73,48482.73,46970.43,47415.22,2800],["2024-09-19",47593.14,47593.14,47593.14,47593.14,0],["2024-09-20",47237.3,47237.3,45369.16,45369.16,1900],["2024-09-23",46347.71,46347.71,45813.96,45813.96,1000],["2024-09-24",46258.75,46258.75,46258.75,46258.75,300],["2024-09-25",46258.75,46258.75,45369.16,45902.92,3500],["2024-09-26",45813.96,46258.75,45813.96,46258.75,600],["2024-09-27",46258.75,46258.75,46258.75,46258.75,300],["2024-09-30",46970.43,47948.98,46970.43,47682.1,1000],["2024-10-01",46258.75,46258.75,46258.75,46258.75,100],["2024-10-02",46258.75,47593.14,46258.75,47593.14,500],["2024-10-03",47504.18,47504.18,47148.34,47148.34,900],["2024-10-04",47326.26,48215.85,47326.26,48126.89,1300],["2024-10-07",48927.53,49817.12,48215.85,49817.12,3700],["2024-10-08",49817.12,50261.91,49372.32,49461.28,3700],["2024-10-09",49817.12,49817.12,48927.53,48927.53,300],["2024-10-10",49728.16,51507.34,49728.16,51507.34,700],["2024-10-11",49995.04,49995.04,46792.51,47148.34,300],["2024-10-14",48037.94,49194.4,48037.94,48037.94,1800],["2024-10-15",48482.73,48927.53,48215.85,48927.53,1100],["2024-10-16",48927.53,48927.53,48927.53,48927.53,1800],["2024-10-17",48927.53,49372.32,48927.53,49283.36,1500],["2024-10-18",49639.2,49639.2,49639.2,49639.2,1000],["2024-10-21",49639.2,50832.01,49639.2,50832.01,1200],["2024-10-22",49639.2,49639.2,49547.45,49547.45,1300],["2024-10-23",48629.9,49730.95,48629.9,49730.95,1400],["2024-10-24",50006.22,51382.54,50006.22,50464.99,1400],["2024-10-25",51107.27,51107.27,49730.95,50464.99,600],["2024-10-28",49639.2,50464.99,49639.2,49822.71,1300],["2024-10-29",50006.22,50923.76,50006.22,50923.76,900],["2024-10-30",50740.25,50740.25,50464.99,50464.99,600],["2024-10-31",50923.76,51015.52,50923.76,51015.52,400],["2024-11-01",50923.76,51290.78,50923.76,51290.78,800],["2024-11-04",51015.52,51107.27,50923.76,50923.76,1700],["2024-11-05",50464.99,51107.27,50189.73,51107.27,1800],["2024-11-06",50832.01,51107.27,50832.01,51107.27,1600],["2024-11-07",51015.52,51015.52,51015.52,51015.52,0],["2024-11-08",51382.54,51382.54,51382.54,51382.54,300],["2024-11-11",49730.95,50923.76,49639.2,50923.76,2100],["2024-11-12",51199.03,51199.03,51199.03,51199.03,100],["2024-11-13",51015.52,51015.52,51015.52,51015.52,100],["2024-11-14",51015.52,51015.52,51015.52,51015.52,200],["2024-11-15",51290.78,51382.54,51290.78,51382.54,1000],["2024-11-18",51107.27,51107.27,51107.27,51107.27,100],["2024-11-19",51107.27,51107.27,51107.27,51107.27,100],["2024-11-20",51107.27,51107.27,51107.27,51107.27,0],["2024-11-21",51107.27,51107.27,51107.27,51107.27,0],["2024-11-22",51107.27,51107.27,51107.27,51107.27,0],["2024-11-25",50464.99,51107.27,50464.99,51107.27,2200],["2024-11-26",50464.99,51199.03,50464.99,50556.75,1700],["2024-11-27",50556.75,50556.75,50556.75,50556.75,200],["2024-11-28",50464.99,50464.99,50464.99,50464.99,500],["2024-11-29",50464.99,50464.99,49088.67,49088.67,1400],["2024-12-02",49547.45,49547.45,49547.45,49547.45,1100],["2024-12-03",49547.45,50464.99,49455.69,50006.22,1500],["2024-12-04",50006.22,50006.22,50006.22,50006.22,800],["2024-12-05",50006.22,50006.22,50006.22,50006.22,500],["2024-12-06",50006.22,50006.22,50006.22,50006.22,800],["2024-12-09",50464.99,50923.76,50006.22,50923.76,1600],["2024-12-10",50464.99,50464.99,50464.99,50464.99,5200],["2024-12-11",50464.99,50464.99,50373.24,50373.24,700],["2024-12-12",50464.99,50464.99,50464.99,50464.99,200],["2024-12-13",50464.99,50648.5,50464.99,50464.99,1200],["2024-12-16",50464.99,50464.99,50464.99,50464.99,1000],["2024-12-17",50464.99,50648.5,50464.99,50464.99,700],["2024-12-18",49547.45,49547.45,49547.45,49547.45,700],["2024-12-19",49547.45,49547.45,49547.45,49547.45,0],["2024-12-20",49640.06,50936.63,49640.06,50010.51,1100],["2024-12-23",50010.51,50566.18,50010.51,50566.18,1400],["2024-12-24",50380.95,50380.95,49732.67,50010.51,900],["2024-12-25",50103.12,50103.12,50010.51,50103.12,1300],["2024-12-26",50103.12,50103.12,50103.12,50103.12,200],["2024-12-27",50103.12,50380.95,50103.12,50380.95,1900],["2024-12-30",50380.95,50380.95,50380.95,50380.95,0],["2024-12-31",50010.51,50195.73,50010.51,50195.73,300],["2025-01-02",50288.34,50936.63,50288.34,50936.63,200],["2025-01-03",50473.57,50566.18,50473.57,50566.18,800],["2025-01-06",50566.18,50566.18,50566.18,50566.18,200],["2025-01-07",50380.95,50380.95,50380.95,50380.95,100],["2025-01-08",50380.95,50380.95,47232.14,50010.51,400],["2025-01-09",50288.34,50288.34,49917.89,49917.89,700],["2025-01-10",50473.57,50473.57,50195.73,50195.73,500],["2025-01-13",50010.51,51399.69,50010.51,51399.69,4100],["2025-01-14",51862.75,51862.75,50010.51,50010.51,4600],["2025-01-15",51770.13,51862.75,51677.52,51862.75,1100],["2025-01-16",51862.75,51862.75,51862.75,51862.75,1000],["2025-01-17",51862.75,51862.75,51399.69,51399.69,2000],["2025-01-20",51862.75,51862.75,51862.75,51862.75,900],["2025-01-21",51862.75,51862.75,51862.75,51862.75,200],["2025-01-22",51862.75,51862.75,51862.75,51862.75,600],["2025-01-23",51862.75,51862.75,51862.75,51862.75,300],["2025-01-24",52325.81,52325.81,51399.69,52325.81,1500],["2025-02-03",51029.24,51029.24,48158.26,49269.61,8100],["2025-02-04",49825.28,49825.28,49825.28,49825.28,0],["2025-02-05",49825.28,50010.51,49547.45,49547.45,3900],["2025-02-06",50936.63,52325.81,50936.63,52325.81,1300],["2025-02-07",52047.97,52047.97,52047.97,52047.97,100],["2025-02-10",51955.36,52788.87,50658.79,52788.87,4500],["2025-02-11",53437.15,53437.15,52140.58,52140.58,1600],["2025-02-12",52140.58,52140.58,52140.58,52140.58,600],["2025-02-13",52140.58,52511.03,52140.58,52511.03,1900],["2025-02-14",52788.87,52788.87,52047.97,52047.97,1000],["2025-02-17",52418.42,52418.42,52418.42,52418.42,100],["2025-02-18",51862.75,51862.75,51862.75,51862.75,700],["2025-02-19",51862.75,51862.75,51862.75,51862.75,1200],["2025-02-20",52788.87,52788.87,51862.75,51862.75,2700],["2025-02-21",52418.42,52418.42,52418.42,52418.42,0],["2025-02-24",52788.87,52788.87,52696.26,52788.87,2300],["2025-02-25",53714.99,53714.99,52788.87,52788.87,600],["2025-02-26",52974.09,52974.09,52974.09,52974.09,0],["2025-02-27",52974.09,53251.93,52788.87,52788.87,1100],["2025-02-28",52325.81,52325.81,52325.81,52325.81,300],["2025-03-03",55567.23,55567.23,55567.23,55567.23,200],["2025-03-04",55567.23,55567.23,55567.23,55567.23,100],["2025-03-05",53714.99,55474.62,53714.99,54641.11,300],["2025-03-06",53714.99,54641.11,53714.99,54641.11,4100],["2025-03-07",54641.11,54641.11,53714.99,53714.99,1500],["2025-03-10",53714.99,54641.11,53714.99,54641.11,1400],["2025-03-11",54363.27,54455.88,53807.6,54270.66,1200],["2025-03-12",54178.05,54548.5,54178.05,54363.27,1800],["2025-03-13",54270.66,54270.66,54178.05,54178.05,500],["2025-03-14",51862.75,54270.66,51862.75,53714.99,400],["2025-03-17",53714.99,53714.99,53251.93,53251.93,600],["2025-03-18",53529.76,53529.76,53529.76,53529.76,0],["2025-03-19",53251.93,53251.93,53251.93,53251.93,400],["2025-03-20",54826.33,54826.33,54826.33,54826.33,100],["2025-03-21",54826.33,54826.33,54826.33,54826.33,0],["2025-03-24",54826.33,54826.33,54826.33,54826.33,0],["2025-03-25",53714.99,53714.99,53714.99,53714.99,100],["2025-03-26",53714.99,53714.99,53714.99,53714.99,100],["2025-03-27",53251.93,54178.05,53251.93,54178.05,1900],["2025-03-28",53622.38,53622.38,53622.38,53622.38,100],["2025-03-31",53251.93,53251.93,52418.42,52418.42,200],["2025-04-01",53622.38,53622.38,53529.76,53529.76,600],["2025-04-02",53529.76,53529.76,53529.76,53529.76,0],["2025-04-03",52788.87,52788.87,48250.88,48250.88,4400],["2025-04-04",50936.63,51584.91,48158.26,51584.91,2100],["2025-04-08",50473.57,50473.57,50288.34,50288.34,500],["2025-04-09",50473.57,50473.57,48621.32,50010.51,1900],["2025-04-10",50010.51,50473.57,50010.51,50473.57,12100],["2025-04-11",50473.57,53622.38,50473.57,53622.38,5700],["2025-04-14",53437.15,53437.15,53437.15,53437.15,0],["2025-04-15",48899.16,52696.26,48899.16,52696.26,300],["2025-04-16",51399.69,51399.69,51399.69,51399.69,1200],["2025-04-17",51399.69,51399.69,51399.69,51399.69,0],["2025-04-18",50936.63,50936.63,50936.63,50936.63,300],["2025-04-21",49084.39,50936.63,49084.39,49269.61,2000300],["2025-04-22",48158.26,50010.51,48158.26,50010.51,1600],["2025-04-23",49362.22,51492.3,49362.22,50195.73,900],["2025-04-24",50473.57,50936.63,50473.57,50936.63,600],["2025-04-25",50751.4,50751.4,50751.4,50751.4,600],["2025-04-28",52325.81,52325.81,50751.4,51121.85,1200],["2025-04-29",51862.75,52047.97,51862.75,52047.97,1000],["2025-05-05",50936.63,50936.63,50936.63,50936.63,1000],["2025-05-06",51399.69,51399.69,49269.61,50936.63,7300],["2025-05-07",52325.81,52325.81,50010.51,50010.51,1200],["2025-05-08",50380.95,50473.57,50380.95,50380.95,1100],["2025-05-09",50936.63,50936.63,50936.63,50936.63,200],["2025-05-12",50473.57,51862.75,50473.57,51862.75,300],["2025-05-13",51399.69,51399.69,51399.69,51399.69,100],["2025-05-14",50936.63,51399.69,50936.63,51399.69,300],["2025-05-15",51399.69,51492.3,51399.69,51399.69,2100],["2025-05-16",50936.63,51307.07,50936.63,50936.63,1900],["2025-05-19",51121.85,51121.85,50936.63,51121.85,1100],["2025-05-20",50936.63,50936.63,50936.63,50936.63,600],["2025-05-21",50566.18,50566.18,50566.18,50566.18,200],["2025-05-22",50566.18,51307.07,50566.18,51214.46,1800],["2025-05-23",51399.69,51399.69,51399.69,51399.69,100],["2025-05-26",51862.75,51862.75,51862.75,51862.75,900],["2025-05-27",51862.75,51862.75,51399.69,51399.69,1000],["2025-05-28",51862.75,51862.75,50936.63,50936.63,200],["2025-05-29",51492.3,51492.3,51492.3,51492.3,100],["2025-05-30",51492.3,51862.75,51492.3,51862.75,200],["2025-06-02",48250.88,51862.75,48250.88,51862.75,400],["2025-06-03",50936.63,50936.63,50936.63,50936.63,1200],["2025-06-04",50936.63,50936.63,50936.63,50936.63,700],["2025-06-05",51770.13,51770.13,50010.51,51770.13,1200],["2025-06-06",50010.51,50010.51,50010.51,50010.51,100],["2025-06-09",50936.63,50936.63,50936.63,50936.63,600],["2025-06-10",50010.51,50010.51,50010.51,50010.51,200],["2025-06-11",50936.63,50936.63,50936.63,50936.63,400],["2025-06-12",50936.63,50936.63,50936.63,50936.63,300],["2025-06-13",50936.63,50936.63,50936.63,50936.63,900],["2025-06-16",50010.51,51862.75,50010.51,51862.75,1400],["2025-06-17",50936.63,51677.52,50936.63,51677.52,200],["2025-06-18",51677.52,51677.52,51677.52,51677.52,100],["2025-06-19",51770.13,51770.13,51770.13,51770.13,300],["2025-06-20",51862.75,51862.75,51029.24,51029.24,800],["2025-06-23",51121.85,51862.75,50010.51,51862.75,1700],["2025-06-24",51862.75,51862.75,50936.63,50936.63,700],["2025-06-25",51862.75,51862.75,51029.24,51029.24,400],["2025-06-26",51492.3,51770.13,51492.3,51770.13,200],["2025-06-27",51121.85,51770.13,51121.85,51770.13,200],["2025-06-30",51399.69,51862.75,51399.69,51862.75,1400],["2025-07-01",51862.75,51862.75,51862.75,51862.75,700],["2025-07-02",51862.75,51955.36,50473.57,50936.63,1400],["2025-07-03",51677.52,51677.52,51677.52,51677.52,0],["2025-07-04",51677.52,51677.52,51677.52,51677.52,0],["2025-07-07",51677.52,51677.52,51677.52,51677.52,0],["2025-07-08",51399.69,51399.69,50936.63,51399.69,900],["2025-07-09",51307.07,51307.07,51307.07,51307.07,0],["2025-07-10",50658.79,50658.79,50010.51,50010.51,1100],["2025-07-11",50195.73,51862.75,50195.73,51862.75,700],["2025-07-14",55474.62,55474.62,53714.99,53714.99,200],["2025-07-15",54641.11,54641.11,54641.11,54641.11,0],["2025-07-16",51399.69,52325.81,51399.69,52325.81,1200],["2025-07-17",55567.23,55567.23,52325.81,52788.87,1800],["2025-07-18",53066.7,53066.7,53066.7,53066.7,2000],["2025-07-21",52788.87,52788.87,52696.26,52696.26,1000],["2025-07-22",51399.69,51399.69,51399.69,51399.69,900],["2025-07-23",52696.26,55567.23,51029.24,51399.69,3800],["2025-07-24",51677.52,51677.52,51677.52,51677.52,1000],["2025-07-25",51677.52,51677.52,50751.4,50936.63,1600],["2025-07-28",51121.85,51399.69,51029.24,51399.69,700],["2025-07-29",51029.24,51214.46,51029.24,51214.46,500],["2025-07-30",52325.81,52418.42,51307.07,52233.19,1900],["2025-07-31",51770.13,51770.13,51677.52,51770.13,600],["2025-08-01",52233.19,53714.99,52233.19,53714.99,2000],["2025-08-04",52788.87,52788.87,51399.69,51399.69,3000],["2025-08-05",51492.3,51492.3,51029.24,51029.24,4300],["2025-08-06",51029.24,51029.24,51029.24,51029.24,1000],["2025-08-07",51029.24,51029.24,51029.24,51029.24,0],["2025-08-08",50936.63,50936.63,50010.51,50751.4,6300],["2025-08-11",50103.12,50103.12,50010.51,50103.12,2900],["2025-08-12",50288.34,50288.34,50288.34,50288.34,100],["2025-08-13",50288.34,50936.63,50288.34,50936.63,1500],["2025-08-14",52696.26,52696.26,50936.63,50936.63,900],["2025-08-15",50751.4,50751.4,50658.79,50658.79,200],["2025-08-18",50658.79,50751.4,50658.79,50751.4,200],["2025-08-19",50751.4,50751.4,50751.4,50751.4,0],["2025-08-20",50751.4,50751.4,50751.4,50751.4,1800],["2025-08-21",50751.4,50751.4,50751.4,50751.4,3000],["2025-08-22",50751.4,50844.01,49825.28,49825.28,3300],["2025-08-25",50751.4,51770.13,50751.4,50751.4,3100],["2025-08-26",50844.01,50844.01,50844.01,50844.01,1200],["2025-08-27",50844.01,50844.01,50473.57,50473.57,1000],["2025-08-28",50658.79,50658.79,50473.57,50658.79,4100],["2025-08-29",50103.12,50658.79,49177.0,50658.79,1500],["2025-09-03",50751.4,50751.4,49454.83,50010.51,1000],["2025-09-04",49917.89,50010.51,49547.45,49547.45,3100],["2025-09-05",49825.28,49825.28,49825.28,49825.28,0],["2025-09-08",50010.51,51770.13,49547.45,49547.45,1100],["2025-09-09",49640.06,49640.06,49640.06,49640.06,900],["2025-09-10",49547.45,49917.89,49362.22,49917.89,1600],["2025-09-11",53622.38,53714.99,48621.32,48899.16,1700],["2025-09-12",50010.51,50010.51,50010.51,50010.51,100],["2025-09-15",49269.61,49269.61,48806.55,48806.55,500],["2025-09-16",50936.63,53714.99,50936.63,52788.87,7700],["2025-09-17",51862.75,51862.75,51862.75,51862.75,1000],["2025-09-18",51862.75,51862.75,51862.75,51862.75,0],["2025-09-19",51862.75,51862.75,51862.75,51862.75,0],["2025-09-22",51584.91,51584.91,49825.28,49825.28,800],["2025-09-23",49177.0,49177.0,49177.0,49177.0,500],["2025-09-24",49177.0,49269.61,49177.0,49269.61,700],["2025-09-25",49084.39,50473.57,49084.39,50473.57,2400],["2025-09-26",49269.61,50380.95,49269.61,50380.95,200],["2025-09-29",48158.26,50010.51,42416.32,49732.67,2300],["2025-09-30",51862.75,51862.75,51029.24,51029.24,700],["2025-10-01",51121.85,51121.85,51121.85,51121.85,500],["2025-10-02",50936.63,50936.63,49084.39,49547.45,1600],["2025-10-03",50380.95,50844.01,50010.51,50010.51,1300],["2025-10-06",50195.73,50195.73,50195.73,50195.73,600],["2025-10-07",50103.12,50103.12,50010.51,50010.51,1400],["2025-10-08",50103.12,50473.57,50103.12,50473.57,1000],["2025-10-09",50195.73,50195.73,50195.73,50195.73,100],["2025-10-10",50195.73,50195.73,50195.73,50195.73,0],["2025-10-13",50010.51,50658.79,50010.51,50658.79,1200],["2025-10-14",50473.57,50566.18,49732.67,49732.67,1800],["2025-10-15",50010.51,50010.51,50010.51,50010.51,100],["2025-10-16",51770.13,51770.13,51770.13,51770.13,100],["2025-10-17",49547.45,49547.45,49084.39,49084.39,1200],["2025-10-20",49454.83,49454.83,49454.83,49454.83,100],["2025-10-21",50010.51,50010.51,49084.39,50010.51,600],["2025-10-22",48899.16,48899.16,47324.76,47324.76,300],["2025-10-23",48158.26,48158.26,48158.26,48158.26,800],["2025-10-24",49084.39,49084.39,49084.39,49084.39,1000],["2025-10-27",48899.16,50010.51,48713.94,48713.94,1400],["2025-10-28",47787.82,49269.61,47695.2,49269.61,400],["2025-10-29",48158.26,48158.26,48158.26,48158.26,0],["2025-10-30",49084.39,49084.39,49084.39,49084.39,200],["2025-10-31",48713.94,48713.94,48621.32,48621.32,3200],["2025-11-03",48621.32,48806.55,48621.32,48806.55,200],["2025-11-04",48713.94,48713.94,48713.94,48713.94,0],["2025-11-05",49084.39,49084.39,49084.39,49084.39,200],["2025-11-06",49917.89,51862.75,49084.39,49084.39,1500],["2025-11-07",50751.4,50751.4,50751.4,50751.4,100],["2025-11-10",48250.88,48250.88,48158.26,48158.26,500],["2025-11-11",48158.26,49917.89,48065.65,48065.65,900],["2025-11-12",48158.26,48158.26,48158.26,48158.26,100],["2025-11-13",50473.57,50473.57,50473.57,50473.57,100],["2025-11-14",48250.88,48250.88,48065.65,48158.26,300],["2025-11-17",48343.49,48343.49,48343.49,48343.49,100],["2025-11-18",49547.45,49547.45,49547.45,49547.45,1600],["2025-11-19",49547.45,49547.45,49547.45,49547.45,0],["2025-11-20",50936.63,51862.75,49825.28,49825.28,2700],["2025-11-21",51121.85,51121.85,51121.85,51121.85,0],["2025-11-24",50936.63,50936.63,50010.51,50936.63,1600],["2025-11-25",50010.51,50010.51,50010.51,50010.51,100],["2025-11-26",50010.51,50103.12,50010.51,50010.51,1100],["2025-11-27",50010.51,50010.51,50010.51,50010.51,0],["2025-11-28",50010.51,50010.51,50010.51,50010.51,0],["2025-12-01",50195.73,50195.73,50195.73,50195.73,500],["2025-12-02",51307.07,51307.07,50936.63,50936.63,1100],["2025-12-03",50936.63,50936.63,50844.01,50844.01,1600],["2025-12-04",50936.63,50936.63,50936.63,50936.63,200],["2025-12-05",50844.01,50844.01,48158.26,48158.26,1000],["2025-12-08",49084.39,50751.4,49084.39,50751.4,300],["2025-12-09",47232.14,50010.51,47232.14,48621.32,400],["2025-12-10",48250.88,48250.88,48250.88,48250.88,0],["2025-12-11",48343.49,49177.0,48343.49,49177.0,500],["2025-12-12",49482.13,49577.47,49100.76,49100.76,2200],["2025-12-15",49196.1,49196.1,49196.1,49196.1,0],["2025-12-16",49386.78,49386.78,49386.78,49386.78,100],["2025-12-17",49482.13,49482.13,49482.13,49482.13,600],["2025-12-18",49482.13,49482.13,49482.13,49482.13,0],["2025-12-19",49100.76,49100.76,47670.64,48624.05,1500],["2025-12-22",49482.13,49482.13,49100.76,49100.76,300],["2025-12-23",47956.67,47956.67,47956.67,47956.67,200],["2025-12-24",47956.67,47956.67,47956.67,47956.67,0],["2025-12-25",47765.98,47765.98,47765.98,47765.98,1000],["2025-12-26",48147.35,49005.42,48147.35,48624.05,1300],["2025-12-29",48239.85,48239.85,48143.56,48143.56,800],["2025-12-30",48528.71,48625.0,44292.08,44292.08,1200],["2025-12-31",47180.69,47180.69,46506.68,47180.69,300],["2026-01-05",47180.69,47180.69,46217.82,46217.82,300],["2026-01-06",46314.11,46314.11,46217.82,46314.11,700],["2026-01-07",46314.11,46314.11,46314.11,46314.11,0],["2026-01-08",46410.4,50069.31,46217.82,50069.31,1400],["2026-01-09",49010.15,49010.15,49010.15,49010.15,0],["2026-01-12",49010.15,49876.73,47180.69,49876.73,1400],["2026-01-13",48721.29,48721.29,47180.69,48721.29,1500],["2026-01-14",48721.29,52283.91,48721.29,49973.02,4200],["2026-01-15",56905.69,56905.69,50454.46,50454.46,1200],["2026-01-16",50358.17,58542.57,49973.02,58542.57,26300],["2026-01-19",57772.28,57772.28,51995.05,51995.05,4800],["2026-01-20",57194.55,57772.28,51032.18,51995.05,4600],["2026-01-21",53920.79,53920.79,49106.44,49106.44,4200],["2026-01-22",50647.03,50647.03,50647.03,50647.03,1600],["2026-01-23",49973.02,52957.92,49587.87,52957.92,3100],["2026-01-26",50358.17,51995.05,50358.17,51995.05,3300],["2026-01-27",52957.92,52957.92,50550.74,50550.74,900],["2026-01-28",50550.74,51609.9,50165.59,50165.59,7800],["2026-01-29",50358.17,50358.17,49106.44,49106.44,1900],["2026-01-30",49202.72,49202.72,49106.44,49106.44,1300],["2026-02-02",51802.48,52957.92,49106.44,49202.72,5800],["2026-02-03",49299.01,49299.01,49299.01,49299.01,900],["2026-02-04",51032.18,51032.18,49106.44,49299.01,2900],["2026-02-05",51032.18,52957.92,51032.18,51995.05,3100],["2026-02-06",51032.18,51032.18,49587.87,51032.18,900],["2026-02-09",50165.59,50165.59,49106.44,49106.44,800],["2026-02-10",49202.72,49202.72,49202.72,49202.72,400],["2026-02-11",48625.0,49202.72,48239.85,49202.72,2200],["2026-02-12",48913.86,48913.86,48913.86,48913.86,400],["2026-02-13",48913.86,48913.86,48913.86,48913.86,0],["2026-02-23",51995.05,51995.05,51513.61,51995.05,3000],["2026-02-24",50550.74,50647.03,50550.74,50550.74,4000],["2026-02-25",50550.74,50550.74,50069.31,50069.31,1200],["2026-02-26",50454.46,50454.46,50454.46,50454.46,300],["2026-02-27",51032.18,51032.18,50550.74,50550.74,700],["2026-03-02",49106.44,49780.45,49106.44,49684.16,1100],["2026-03-03",49684.16,49876.73,48721.29,49876.73,300],["2026-03-04",49395.3,49395.3,49395.3,49395.3,400],["2026-03-05",49395.3,49395.3,49395.3,49395.3,0],["2026-03-06",48625.0,48625.0,48336.14,48336.14,4100],["2026-03-09",47662.13,47662.13,47180.69,47662.13,4600],["2026-03-10",47373.27,47662.13,47373.27,47662.13,1500],["2026-03-11",50935.89,50935.89,48143.56,48143.56,200],["2026-03-12",47662.13,47854.7,47662.13,47662.13,6400],["2026-03-13",47662.13,47662.13,47662.13,47662.13,0],["2026-03-16",47758.42,47758.42,47662.13,47662.13,400],["2026-03-17",49876.73,49973.02,49587.87,49587.87,300],["2026-03-18",49587.87,49587.87,48143.56,49106.44,500],["2026-03-19",48625.0,48625.0,48143.56,48143.56,300],["2026-03-20",48143.56,48143.56,48143.56,48143.56,400],["2026-03-23",48143.56,48143.56,47180.69,47180.69,700],["2026-03-24",47565.84,47662.13,47565.84,47662.13,1100],["2026-03-25",47758.42,47758.42,47758.42,47758.42,100],["2026-03-26",47854.7,47854.7,47854.7,47854.7,500],["2026-03-27",47854.7,47854.7,47854.7,47854.7,0],["2026-03-30",48047.28,48047.28,47565.84,47565.84,200],["2026-03-31",48143.56,48143.56,47854.7,47950.99,1500],["2026-04-01",48143.56,48143.56,47180.69,47180.69,2200],["2026-04-02",47180.69,47180.69,47180.69,47180.69,1000],["2026-04-03",47180.69,47180.69,47180.69,47180.69,0],["2026-04-06",47180.69,47180.69,47180.69,47180.69,2000],["2026-04-07",47180.69,47180.69,47180.69,47180.69,0],["2026-04-08",47180.69,47180.69,47180.69,47180.69,0],["2026-04-09",48913.86,49106.44,47276.98,47276.98,1600],["2026-04-10",47565.84,47565.84,47565.84,47565.84,0],["2026-04-13",47565.84,47565.84,47565.84,47565.84,0],["2026-04-14",47662.13,47662.13,47662.13,47662.13,200],["2026-04-15",47662.13,47662.13,47662.13,47662.13,0],["2026-04-16",47662.13,47662.13,47662.13,47662.13,100],["2026-04-17",47276.98,47276.98,47276.98,47276.98,400],["2026-04-20",47662.13,47662.13,47662.13,47662.13,100],["2026-04-21",47662.13,47662.13,47662.13,47662.13,0],["2026-04-22",47276.98,47276.98,47180.69,47180.69,700],["2026-04-23",47662.13,47662.13,47662.13,47662.13,100],["2026-04-24",47662.13,47662.13,47662.13,47662.13,0],["2026-04-28",47662.13,47662.13,47662.13,47662.13,100],["2026-04-29",47180.69,47180.69,43329.21,43329.21,1000],["2026-05-04",44484.65,44484.65,44292.08,44292.08,700],["2026-05-05",43810.64,43810.64,43810.64,43810.64,100],["2026-05-06",44292.08,44292.08,44292.08,44292.08,1000],["2026-05-07",44292.08,44292.08,44292.08,44292.08,800],["2026-05-08",44292.08,44292.08,44292.08,44292.08,100],["2026-05-11",44292.08,44292.08,44292.08,44292.08,0],["2026-05-12",44292.08,44292.08,44292.08,44292.08,800],["2026-05-13",44292.08,44292.08,44292.08,44292.08,200],["2026-05-14",44292.08,44292.08,44292.08,44292.08,0],["2026-05-15",44292.08,44292.08,44292.08,44292.08,0],["2026-05-18",44292.08,44292.08,43329.21,43329.21,1200],["2026-05-19",43329.21,43329.21,43329.21,43329.21,200],["2026-05-20",43425.5,43425.5,38418.56,39477.72,1200],["2026-05-21",41403.47,41403.47,41403.47,41403.47,100],["2026-05-22",41403.47,41403.47,41403.47,41403.47,100],["2026-05-25",41403.47,41403.47,41403.47,41403.47,300],["2026-05-26",41403.47,41403.47,41403.47,41403.47,0],["2026-05-27",42366.34,42366.34,42366.34,42366.34,800],["2026-05-28",42366.34,42366.34,42366.34,42366.34,0],["2026-05-29",42366.34,42366.34,42366.34,42366.34,0],["2026-06-01",41499.75,43810.64,41499.75,43810.64,400],["2026-06-02",42173.76,42173.76,42173.76,42173.76,0],["2026-06-03",44580.94,44580.94,44580.94,44580.94,100],["2026-06-04",43329.21,43329.21,43329.21,43329.21,100],["2026-06-05",43329.21,43329.21,43329.21,43329.21,0],["2026-06-08",43329.21,43329.21,43329.21,43329.21,0],["2026-06-09",41499.75,43232.92,39477.72,41499.75,1400],["2026-06-10",41210.89,41210.89,41210.89,41210.89,0],["2026-06-11",41403.47,41403.47,41403.47,41403.47,100],["2026-06-12",41403.47,41403.47,41403.47,41403.47,0],["2026-06-15",40536.88,40633.17,40536.88,40633.17,600],["2026-06-16",40729.46,41403.47,40440.59,41114.6,11200],["2026-06-17",40922.03,41884.9,40536.88,40536.88,8400],["2026-06-18",41596.04,41596.04,40633.17,40633.17,3900],["2026-06-19",40633.17,40633.17,40440.59,40633.17,1100],["2026-06-22",40440.59,40440.59,40440.59,40440.59,1100],["2026-06-23",40440.59,40440.59,40440.59,40440.59,4900],["2026-06-24",40440.59,40440.59,40440.59,40440.59,200],["2026-06-25",40440.59,41114.6,39959.16,41114.6,3200],["2026-06-26",41114.6,41114.6,41114.6,41114.6,100],["2026-06-29",41114.6,41114.6,41114.6,41114.6,0],["2026-06-30",40151.73,40151.73,39959.16,39959.16,300],["2026-07-01",41210.89,46025.25,40922.03,46025.25,1800],["2026-07-02",41499.75,41499.75,40536.88,40536.88,200],["2026-07-03",40055.45,41981.19,39477.72,41981.19,2800],["2026-07-06",40633.17,40633.17,40633.17,40633.17,200],["2026-07-07",39670.3,39670.3,38900.0,38900.0,1600],["2026-07-08",39285.15,40440.59,39285.15,40440.59,200],["2026-07-09",39862.87,39862.87,39862.87,39862.87,0],["2026-07-10",39862.87,39862.87,39862.87,39862.87,200],["2026-07-13",40922.03,40922.03,40922.03,40922.03,100],["2026-07-14",39959.16,39959.16,39959.16,39959.16,500],["2026-07-15",39959.16,39959.16,39959.16,39959.16,0],["2026-07-16",40440.59,40440.59,40440.59,40440.59,300],["2026-07-17",41210.89,41210.89,41210.89,41210.89,1800],["2026-07-20",41210.89,41307.18,39574.01,39574.01,800],["2026-07-21",39574.01,39574.01,38996.29,38996.29,2100],["2026-07-22",38996.29,38996.29,38996.29,38996.29,700],["2026-07-23",38996.29,39959.16,38996.29,39959.16,1600],["2026-07-24",39477.72,39477.72,39477.72,39477.72,100],["2026-07-27",39477.72,39477.72,39477.72,39477.72,0],["2026-07-28",39477.72,39477.72,39477.72,39477.72,0],["2026-07-29",39477.72,39477.72,39477.72,39477.72,0],["2026-07-30",39477.72,39477.72,39477.72,39477.72,0],["2026-07-31",40440.59,40440.59,39477.72,39477.72,300],["2026-08-03",40151.73,40151.73,39477.72,39574.01,1700],["2026-08-04",38803.71,38803.71,38707.43,38707.43,1500],["2026-08-05",38611.14,38611.14,37840.84,37840.84,1000],["2026-08-06",38322.28,38322.28,38322.28,38322.28,0],["2026-08-07",38322.28,38514.85,38322.28,38514.85,1800],["2026-08-10",38514.85,38514.85,38033.42,38033.42,600],["2026-08-11",38514.85,38514.85,38514.85,38514.85,500],["2026-08-12",38611.14,38611.14,38611.14,38611.14,500],["2026-08-13",38611.14,38611.14,38611.14,38611.14,100],["2026-08-14",38514.85,38514.85,38514.85,38514.85,600],["2026-08-17",38514.85,38514.85,38514.85,38514.85,1000],["2026-08-18",38996.29,38996.29,38129.7,38129.7,2300],["2026-08-19",38129.7,38129.7,38129.7,38129.7,200],["2026-08-20",38129.7,38129.7,38129.7,38129.7,0],["2026-08-21",38225.99,38225.99,38225.99,38225.99,200],["2026-08-24",38225.99,38225.99,38225.99,38225.99,0],["2026-08-25",38033.42,38225.99,37551.98,38225.99,1500],["2026-08-26",38129.7,38129.7,38129.7,38129.7,0],["2026-08-27",38129.7,38129.7,38129.7,38129.7,100],["2026-08-28",38129.7,38129.7,38129.7,38129.7,100],["2026-09-03",38129.7,38129.7,38129.7,38129.7,300],["2026-09-04",39092.57,39092.57,38033.42,38514.85,1100],["2026-09-07",39477.72,39477.72,39477.72,39477.72,100],["2026-09-08",38322.28,38322.28,38129.7,38129.7,400],["2026-09-09",38225.99,38225.99,38033.42,38033.42,700],["2026-09-10",38129.7,38129.7,38033.42,38033.42,800],["2026-09-11",38996.29,38996.29,38996.29,38996.29,400],["2026-09-14",38996.29,38996.29,38996.29,38996.29,0],["2026-09-15",38225.99,38225.99,38225.99,38225.99,100],["2026-09-16",38514.85,38514.85,38514.85,38514.85,200],["2026-09-17",38514.85,39381.44,38514.85,39381.44,1100],["2026-09-18",38996.29,39092.57,38996.29,39092.57,1000],["2026-09-21",38900.0,38900.0,38514.85,38514.85,1100],["2026-09-22",38803.71,38803.71,38707.43,38707.43,1100],["2026-09-23",38803.71,38996.29,38803.71,38996.29,1800],["2026-09-24",38996.29,38996.29,38803.71,38900.0,1000],["2026-09-25",38803.71,38803.71,38803.71,38803.71,200],["2026-09-28",38803.71,38996.29,38707.43,38996.29,2000],["2026-09-29",38900.0,38900.0,38900.0,38900.0,0],["2026-09-30",39500.0,39500.0,39500.0,39500.0,100],["2026-10-01",38800.0,38800.0,38100.0,38100.0,1100],["2026-10-02",38200.0,38200.0,38200.0,38200.0,0],["2026-10-05",38300.0,38300.0,38300.0,38300.0,100],["2026-10-06",39600.0,39600.0,39600.0,39600.0,100],["2026-10-07",39000.0,39000.0,39000.0,39000.0,200],["2026-10-08",39000.0,39000.0,39000.0,39000.0,0],["2026-10-09",39000.0,39000.0,39000.0,39000.0,400],["2026-10-12",39500.0,39500.0,39000.0,39000.0,700]]}