{"sym":"BAX","index":false,"bars":[["2017-03-24",9909.09,9909.09,9909.09,9909.09,100],["2017-03-27",10895.52,10895.52,10895.52,10895.52,100],["2017-03-28",11971.62,11971.62,9953.93,9953.93,13800],["2017-03-29",9953.93,10716.17,8967.5,10716.17,1200],["2017-03-30",9729.74,9729.74,9729.74,9729.74,100],["2017-03-31",8788.15,8788.15,8788.15,8788.15,2300],["2017-04-03",8788.15,8788.15,8788.15,8788.15,0],["2017-04-04",9640.07,9640.07,8519.13,8519.13,8800],["2017-04-05",7667.22,8519.13,7667.22,8519.13,1500],["2017-04-07",8519.13,9191.69,8519.13,9191.69,8400],["2017-04-10",9415.88,10088.44,9415.88,10088.44,1400],["2017-04-11",10447.14,10447.14,10447.14,10447.14,100],["2017-04-12",10088.44,10088.44,10088.44,10088.44,3000],["2017-04-13",9102.02,9102.02,9102.02,9102.02,300],["2017-04-14",9102.02,9102.02,8205.27,8205.27,200],["2017-04-17",8967.5,8967.5,8967.5,8967.5,300],["2017-04-18",8967.5,8967.5,8967.5,8967.5,0],["2017-04-19",8967.5,8967.5,8967.5,8967.5,0],["2017-04-20",8967.5,8967.5,8967.5,8967.5,0],["2017-04-21",8563.97,8563.97,8563.97,8563.97,100],["2017-04-24",8250.1,8250.1,8250.1,8250.1,100],["2017-04-25",8608.8,8608.8,8608.8,8608.8,100],["2017-04-26",8608.8,8608.8,8608.8,8608.8,0],["2017-04-27",8832.99,9460.72,8832.99,9460.72,800],["2017-04-28",9460.72,9460.72,9460.72,9460.72,0],["2017-05-03",9460.72,9460.72,9460.72,9460.72,0],["2017-05-04",9460.72,9460.72,9460.72,9460.72,0],["2017-05-05",9460.72,9460.72,9460.72,9460.72,0],["2017-05-08",9460.72,9460.72,9460.72,9460.72,0],["2017-05-09",8788.15,8788.15,8788.15,8788.15,100],["2017-05-10",8788.15,8788.15,8788.15,8788.15,0],["2017-05-11",8967.5,8967.5,8967.5,8967.5,6300],["2017-05-12",8967.5,8967.5,8967.5,8967.5,200],["2017-05-15",8967.5,8967.5,8967.5,8967.5,100],["2017-05-16",8967.5,8967.5,8967.5,8967.5,0],["2017-05-17",9774.58,9774.58,9774.58,9774.58,100],["2017-05-18",9774.58,9774.58,9774.58,9774.58,0],["2017-05-19",9774.58,9774.58,9774.58,9774.58,0],["2017-05-22",9774.58,10088.44,9774.58,10088.44,500],["2017-05-23",10088.44,10088.44,10088.44,10088.44,0],["2017-05-24",10088.44,10088.44,10088.44,10088.44,0],["2017-05-25",10088.44,10088.44,10088.44,10088.44,0],["2017-05-26",10088.44,10088.44,10088.44,10088.44,0],["2017-05-29",10088.44,10088.44,10088.44,10088.44,0],["2017-05-30",10718.97,10718.97,10718.97,10718.97,100],["2017-05-31",10718.97,10718.97,10718.97,10718.97,0],["2017-06-01",10718.97,10718.97,10718.97,10718.97,0],["2017-06-02",10718.97,10718.97,10718.97,10718.97,0],["2017-06-05",10718.97,10718.97,10718.97,10718.97,0],["2017-06-06",10718.97,10718.97,10718.97,10718.97,0],["2017-06-07",10809.04,10809.04,10809.04,10809.04,1500],["2017-06-08",10809.04,10809.04,10809.04,10809.04,0],["2017-06-09",10809.04,10809.04,10809.04,10809.04,100],["2017-06-12",10809.04,10809.04,10809.04,10809.04,0],["2017-06-13",10809.04,10809.04,10809.04,10809.04,0],["2017-06-14",10809.04,10809.04,10809.04,10809.04,0],["2017-06-15",10809.04,10809.04,10809.04,10809.04,0],["2017-06-16",10809.04,10809.04,10809.04,10809.04,0],["2017-06-19",10809.04,10809.04,10809.04,10809.04,0],["2017-06-20",10583.86,10583.86,10583.86,10583.86,1000],["2017-06-21",10583.86,10583.86,10583.86,10583.86,0],["2017-06-22",10583.86,10583.86,10583.86,10583.86,0],["2017-06-23",10583.86,10583.86,10583.86,10583.86,0],["2017-06-26",10583.86,10583.86,10583.86,10583.86,0],["2017-06-27",10583.86,10583.86,10583.86,10583.86,0],["2017-06-28",10583.86,10583.86,10583.86,10583.86,0],["2017-06-29",9593.03,9593.03,9593.03,9593.03,100],["2017-06-30",9593.03,9593.03,9593.03,9593.03,3500],["2017-07-03",9998.37,10493.78,9998.37,10493.78,8400],["2017-07-04",10493.78,10493.78,10493.78,10493.78,0],["2017-07-05",10493.78,10493.78,10493.78,10493.78,0],["2017-07-06",10493.78,10493.78,10493.78,10493.78,0],["2017-07-07",10493.78,10493.78,10493.78,10493.78,0],["2017-07-10",10493.78,10493.78,10493.78,10493.78,0],["2017-07-11",10493.78,10493.78,10493.78,10493.78,0],["2017-07-12",9457.91,9457.91,9457.91,9457.91,1000],["2017-07-13",9457.91,9457.91,9457.91,9457.91,4000],["2017-07-14",9457.91,9457.91,9457.91,9457.91,1500],["2017-07-17",9007.54,9007.54,9007.54,9007.54,4100],["2017-07-18",8557.16,8557.16,8557.16,8557.16,1000],["2017-07-19",9007.54,9007.54,9007.54,9007.54,4000],["2017-07-20",9007.54,9007.54,9007.54,9007.54,0],["2017-07-21",9007.54,9007.54,9007.54,9007.54,0],["2017-07-24",9007.54,9007.54,9007.54,9007.54,0],["2017-07-25",9007.54,9007.54,9007.54,9007.54,0],["2017-07-26",9007.54,9007.54,9007.54,9007.54,0],["2017-07-27",9007.54,9007.54,9007.54,9007.54,0],["2017-07-28",9007.54,9007.54,9007.54,9007.54,0],["2017-07-31",9007.54,9007.54,9007.54,9007.54,0],["2017-08-01",9007.54,9007.54,9007.54,9007.54,0],["2017-08-02",9007.54,9007.54,9007.54,9007.54,0],["2017-08-03",9007.54,9007.54,9007.54,9007.54,0],["2017-08-04",9007.54,9007.54,9007.54,9007.54,0],["2017-08-07",9007.54,9007.54,9007.54,9007.54,0],["2017-08-08",9007.54,9007.54,9007.54,9007.54,0],["2017-08-09",9007.54,9007.54,9007.54,9007.54,0],["2017-08-10",9007.54,9007.54,9007.54,9007.54,0],["2017-08-11",9007.54,9007.54,9007.54,9007.54,0],["2017-08-14",9007.54,9007.54,9007.54,9007.54,400],["2017-08-15",9007.54,9007.54,9007.54,9007.54,0],["2017-08-16",9007.54,9007.54,9007.54,9007.54,0],["2017-08-17",9007.54,9007.54,9007.54,9007.54,0],["2017-08-18",9007.54,9007.54,9007.54,9007.54,0],["2017-08-21",8106.78,9007.54,8106.78,9007.54,1600],["2017-08-22",9007.54,9007.54,9007.54,9007.54,0],["2017-08-23",9007.54,9007.54,9007.54,9007.54,0],["2017-08-24",9007.54,9007.54,9007.54,9007.54,0],["2017-08-25",9007.54,9007.54,9007.54,9007.54,400],["2017-08-28",9007.54,9007.54,9007.54,9007.54,100],["2017-08-29",8917.46,8917.46,8917.46,8917.46,100],["2017-08-30",9007.54,9232.73,8106.78,8106.78,4300],["2017-08-31",8106.78,8106.78,8106.78,8106.78,0],["2017-09-01",8917.46,8917.46,8917.46,8917.46,100],["2017-09-05",9007.54,9007.54,9007.54,9007.54,200],["2017-09-06",9007.54,9007.54,9007.54,9007.54,100],["2017-09-07",9007.54,9007.54,9007.54,9007.54,700],["2017-09-08",9007.54,9007.54,9007.54,9007.54,800],["2017-09-11",9007.54,9007.54,9007.54,9007.54,0],["2017-09-12",9007.54,9007.54,9007.54,9007.54,0],["2017-09-13",9007.54,9007.54,9007.54,9007.54,0],["2017-09-14",9007.54,9007.54,9007.54,9007.54,0],["2017-09-15",9007.54,9007.54,9007.54,9007.54,0],["2017-09-18",9007.54,9007.54,9007.54,9007.54,0],["2017-09-19",9007.54,9007.54,9007.54,9007.54,0],["2017-09-20",9007.54,9007.54,9007.54,9007.54,400],["2017-09-21",9007.54,9007.54,9007.54,9007.54,0],["2017-09-22",9007.54,9007.54,9007.54,9007.54,0],["2017-09-25",8782.35,8782.35,8782.35,8782.35,100],["2017-09-26",8782.35,8782.35,8782.35,8782.35,0],["2017-09-27",8782.35,8782.35,8782.35,8782.35,0],["2017-09-28",8782.35,8782.35,8782.35,8782.35,0],["2017-09-29",8782.35,8782.35,8782.35,8782.35,0],["2017-10-02",9457.91,9457.91,9457.91,9457.91,100],["2017-10-03",9908.29,9908.29,9908.29,9908.29,100],["2017-10-04",9908.29,9908.29,9908.29,9908.29,0],["2017-10-05",9908.29,9908.29,9908.29,9908.29,0],["2017-10-06",9908.29,9908.29,9908.29,9908.29,0],["2017-10-09",9908.29,9908.29,9908.29,9908.29,0],["2017-10-10",9908.29,9908.29,9908.29,9908.29,0],["2017-10-11",9908.29,9908.29,9908.29,9908.29,0],["2017-10-12",9457.91,9457.91,9007.54,9007.54,600],["2017-10-13",9007.54,9007.54,9007.54,9007.54,4300],["2017-10-16",9683.1,9683.1,9683.1,9683.1,400],["2017-10-17",9683.1,9683.1,9683.1,9683.1,0],["2017-10-18",10583.86,10583.86,10583.86,10583.86,200],["2017-10-19",10583.86,10583.86,10583.86,10583.86,0],["2017-10-20",10583.86,10583.86,10583.86,10583.86,0],["2017-10-23",10583.86,10583.86,10583.86,10583.86,0],["2017-10-24",10583.86,10583.86,10583.86,10583.86,0],["2017-10-25",10583.86,10583.86,10583.86,10583.86,0],["2017-10-26",9683.1,9683.1,9683.1,9683.1,300],["2017-10-27",9683.1,9683.1,9683.1,9683.1,0],["2017-10-30",9683.1,9683.1,9683.1,9683.1,0],["2017-10-31",9683.1,9683.1,9683.1,9683.1,0],["2017-11-01",10583.86,10583.86,10583.86,10583.86,300],["2017-11-02",10583.86,10583.86,10583.86,10583.86,0],["2017-11-03",10583.86,10583.86,10583.86,10583.86,0],["2017-11-06",10583.86,10583.86,10583.86,10583.86,0],["2017-11-07",9593.03,9593.03,9593.03,9593.03,100],["2017-11-08",9593.03,9593.03,9593.03,9593.03,0],["2017-11-09",9007.54,9007.54,9007.54,9007.54,100],["2017-11-10",9908.29,9908.29,8827.39,8827.39,2900],["2017-11-13",8106.78,8106.78,8106.78,8106.78,100],["2017-11-14",8106.78,8106.78,8106.78,8106.78,0],["2017-11-15",8917.46,8917.46,8917.46,8917.46,600],["2017-11-16",9728.14,9728.14,9728.14,9728.14,1300],["2017-11-17",9728.14,9728.14,9728.14,9728.14,0],["2017-11-20",9728.14,9728.14,9728.14,9728.14,0],["2017-11-21",9728.14,9728.14,9728.14,9728.14,0],["2017-11-22",9728.14,9728.14,9728.14,9728.14,0],["2017-11-23",9728.14,9728.14,9728.14,9728.14,0],["2017-11-24",9052.57,9052.57,9052.57,9052.57,100],["2017-11-27",9457.91,9457.91,9457.91,9457.91,4000],["2017-11-28",9457.91,9457.91,9457.91,9457.91,1000],["2017-11-29",9457.91,9457.91,9457.91,9457.91,400],["2017-11-30",9007.54,9007.54,9007.54,9007.54,3600],["2017-12-01",9457.91,9457.91,9007.54,9007.54,14900],["2017-12-04",9007.54,9007.54,9007.54,9007.54,0],["2017-12-05",9007.54,9007.54,9007.54,9007.54,5000],["2017-12-06",9007.54,9007.54,9007.54,9007.54,400],["2017-12-07",9007.54,9007.54,9007.54,9007.54,5000],["2017-12-08",9007.54,9007.54,9007.54,9007.54,0],["2017-12-11",9007.54,9007.54,9007.54,9007.54,0],["2017-12-12",9007.54,9007.54,9007.54,9007.54,0],["2017-12-13",9007.54,9007.54,9007.54,9007.54,0],["2017-12-14",9007.54,9007.54,9007.54,9007.54,0],["2017-12-15",9007.54,9007.54,9007.54,9007.54,0],["2017-12-18",9007.54,9007.54,9007.54,9007.54,7400],["2017-12-19",9007.54,9097.61,9007.54,9097.61,4100],["2017-12-20",9097.61,9097.61,9097.61,9097.61,0],["2017-12-21",8557.16,8557.16,8557.16,8557.16,300],["2017-12-22",9007.54,9007.54,9007.54,9007.54,1000],["2017-12-25",9232.73,9232.73,9232.73,9232.73,100],["2017-12-26",9232.73,9232.73,9232.73,9232.73,0],["2017-12-27",9232.73,9232.73,9232.73,9232.73,0],["2017-12-28",9232.73,9232.73,9232.73,9232.73,0],["2017-12-29",9232.73,9232.73,9232.73,9232.73,0],["2018-01-02",9232.73,9232.73,9232.73,9232.73,0],["2018-01-03",9683.1,9683.1,9683.1,9683.1,1900],["2018-01-04",9683.1,9683.1,9683.1,9683.1,0],["2018-01-05",9683.1,9683.1,9683.1,9683.1,0],["2018-01-08",9683.1,9683.1,9683.1,9683.1,0],["2018-01-09",10358.67,10358.67,9007.54,9007.54,5100],["2018-01-10",9007.54,9007.54,9007.54,9007.54,0],["2018-01-11",9457.91,9457.91,9457.91,9457.91,100],["2018-01-12",9457.91,9457.91,9457.91,9457.91,0],["2018-01-15",9457.91,9457.91,9457.91,9457.91,0],["2018-01-16",9457.91,9457.91,9457.91,9457.91,0],["2018-01-17",9457.91,9457.91,9457.91,9457.91,0],["2018-01-18",10088.44,10133.48,10088.44,10133.48,7000],["2018-01-19",10133.48,10133.48,10133.48,10133.48,1800],["2018-01-22",10133.48,10133.48,10133.48,10133.48,1000],["2018-01-23",10133.48,10133.48,10133.48,10133.48,0],["2018-01-24",10133.48,10133.48,10133.48,10133.48,500],["2018-01-25",10133.48,10133.48,10133.48,10133.48,800],["2018-01-26",10133.48,10133.48,10133.48,10133.48,0],["2018-01-29",10358.67,10358.67,10358.67,10358.67,900],["2018-01-30",10358.67,10358.67,10358.67,10358.67,0],["2018-01-31",10358.67,10358.67,10358.67,10358.67,4300],["2018-02-01",11034.23,11034.23,11034.23,11034.23,100],["2018-02-02",11034.23,11034.23,11034.23,11034.23,0],["2018-02-05",11034.23,11034.23,11034.23,11034.23,0],["2018-02-06",10358.67,10358.67,10358.67,10358.67,2600],["2018-02-07",10358.67,10358.67,10358.67,10358.67,0],["2018-02-08",10358.67,10358.67,10358.67,10358.67,2990],["2018-02-09",10358.67,10358.67,10358.67,10358.67,4000],["2018-02-12",10358.67,10358.67,10358.67,10358.67,0],["2018-02-13",10358.67,10358.67,10358.67,10358.67,0],["2018-02-21",10358.67,10358.67,10358.67,10358.67,0],["2018-02-22",10358.67,10358.67,10358.67,10358.67,32],["2018-02-23",10358.67,10358.67,10358.67,10358.67,0],["2018-02-26",10358.67,10358.67,10358.67,10358.67,0],["2018-02-27",10358.67,10358.67,10358.67,10358.67,0],["2018-02-28",10358.67,10358.67,10358.67,10358.67,0],["2018-03-01",10358.67,10358.67,10358.67,10358.67,0],["2018-03-02",10358.67,10358.67,10358.67,10358.67,0],["2018-03-05",10358.67,10358.67,10358.67,10358.67,0],["2018-03-06",10809.04,10809.04,10809.04,10809.04,5000],["2018-03-07",10809.04,10809.04,10809.04,10809.04,0],["2018-03-08",10764.01,10764.01,10764.01,10764.01,200],["2018-03-09",10809.04,10809.04,10809.04,10809.04,1000],["2018-03-12",11259.42,11259.42,10809.04,10809.04,6600],["2018-03-13",10809.04,10809.04,10809.04,10809.04,1000],["2018-03-14",10809.04,11034.23,10809.04,11034.23,38400],["2018-03-15",10899.12,10899.12,10899.12,10899.12,500],["2018-03-16",10989.19,11034.23,10989.19,11034.23,5400],["2018-03-19",11034.23,11034.23,11034.23,11034.23,0],["2018-03-20",10809.04,11259.42,10809.04,11259.42,10800],["2018-03-21",11259.42,11259.42,11259.42,11259.42,0],["2018-03-22",11259.42,11259.42,11259.42,11259.42,0],["2018-03-23",11709.8,11709.8,11709.8,11709.8,300],["2018-03-26",11709.8,11709.8,11709.8,11709.8,0],["2018-03-27",11709.8,11709.8,11709.8,11709.8,0],["2018-03-28",11709.8,11709.8,11709.8,11709.8,0],["2018-03-29",11934.99,12160.17,11934.99,12160.17,4200],["2018-03-30",12160.17,12160.17,12160.17,12160.17,0],["2018-04-02",12160.17,12160.17,12160.17,12160.17,0],["2018-04-03",12160.17,12160.17,12160.17,12160.17,0],["2018-04-04",12160.17,12160.17,12160.17,12160.17,0],["2018-04-05",12160.17,12160.17,12160.17,12160.17,0],["2018-04-06",12160.17,12160.17,12160.17,12160.17,0],["2018-04-09",12160.17,12160.17,12160.17,12160.17,0],["2018-04-10",12160.17,12160.17,12160.17,12160.17,0],["2018-04-11",12160.17,12160.17,12160.17,12160.17,0],["2018-04-12",12160.17,12160.17,12160.17,12160.17,0],["2018-04-13",12160.17,12160.17,12160.17,12160.17,0],["2018-04-16",12160.17,12160.17,12160.17,12160.17,300],["2018-04-17",12160.17,12160.17,12160.17,12160.17,0],["2018-04-18",12160.17,12160.17,12160.17,12160.17,0],["2018-04-19",12160.17,12160.17,12160.17,12160.17,0],["2018-04-20",12160.17,12160.17,12160.17,12160.17,0],["2018-04-23",12160.17,12160.17,12160.17,12160.17,0],["2018-04-24",10944.16,10944.16,10944.16,10944.16,100],["2018-04-26",10944.16,10944.16,10944.16,10944.16,0],["2018-04-27",10944.16,10944.16,10944.16,10944.16,0],["2018-05-02",9971.34,9971.34,9971.34,9971.34,100],["2018-05-03",10700.95,10700.95,10700.95,10700.95,15600],["2018-05-04",10700.95,10700.95,10700.95,10700.95,0],["2018-05-07",11673.77,11673.77,9728.14,9728.14,300],["2018-05-08",9728.14,9728.14,9728.14,9728.14,0],["2018-05-09",9728.14,9728.14,9728.14,9728.14,0],["2018-05-10",9728.14,9728.14,9728.14,9728.14,0],["2018-05-11",10700.95,10700.95,10700.95,10700.95,200],["2018-05-14",11771.05,11771.05,11771.05,11771.05,500],["2018-05-15",11771.05,11771.05,11771.05,11771.05,0],["2018-05-16",11771.05,11771.05,11771.05,11771.05,0],["2018-05-17",11771.05,11771.05,11771.05,11771.05,0],["2018-05-18",11771.05,11771.05,11771.05,11771.05,0],["2018-05-21",12160.17,12160.17,12160.17,12160.17,2000],["2018-05-22",12160.17,12160.17,12160.17,12160.17,0],["2018-05-23",12160.17,12160.17,12160.17,12160.17,0],["2018-05-24",12160.17,12160.17,12160.17,12160.17,0],["2018-05-25",12160.17,12160.17,12160.17,12160.17,0],["2018-05-28",12160.17,12160.17,12160.17,12160.17,0],["2018-05-29",12160.17,12160.17,12160.17,12160.17,0],["2018-05-30",12160.17,12160.17,12160.17,12160.17,0],["2018-05-31",10944.16,10944.16,10944.16,10944.16,200],["2018-06-01",10944.16,10944.16,10944.16,10944.16,0],["2018-06-04",9874.06,9874.06,9874.06,9874.06,5000],["2018-06-05",9874.06,9874.06,9874.06,9874.06,0],["2018-06-06",9874.06,9874.06,9874.06,9874.06,0],["2018-06-07",9874.06,9874.06,9874.06,9874.06,0],["2018-06-08",9874.06,9874.06,9874.06,9874.06,0],["2018-06-11",9874.06,9874.06,9874.06,9874.06,0],["2018-06-12",9874.06,9874.06,9874.06,9874.06,0],["2018-06-13",9874.06,9874.06,9874.06,9874.06,0],["2018-06-14",9874.06,9874.06,9874.06,9874.06,0],["2018-06-15",9874.06,9874.06,9874.06,9874.06,0],["2018-06-18",9874.06,9874.06,9874.06,9874.06,0],["2018-06-19",9874.06,9874.06,9874.06,9874.06,0],["2018-06-20",9874.06,9874.06,9874.06,9874.06,0],["2018-06-21",9874.06,9874.06,9874.06,9874.06,0],["2018-06-22",9874.06,9874.06,9874.06,9874.06,0],["2018-06-25",9874.06,9874.06,9874.06,9874.06,0],["2018-06-26",9874.06,9874.06,9874.06,9874.06,0],["2018-06-27",9874.06,9874.06,9874.06,9874.06,0],["2018-06-28",9874.06,9874.06,9874.06,9874.06,0],["2018-06-29",10846.88,10846.88,10846.88,10846.88,100],["2018-07-02",10846.88,10846.88,10846.88,10846.88,0],["2018-07-03",10846.88,10846.88,10846.88,10846.88,0],["2018-07-04",10846.88,10846.88,10846.88,10846.88,0],["2018-07-05",10846.88,10846.88,10846.88,10846.88,0],["2018-07-06",10846.88,10846.88,10846.88,10846.88,0],["2018-07-09",10846.88,10846.88,10846.88,10846.88,0],["2018-07-10",10846.88,10846.88,10846.88,10846.88,0],["2018-07-11",10846.88,10846.88,10846.88,10846.88,0],["2018-07-12",10846.88,10846.88,10846.88,10846.88,0],["2018-07-13",10846.88,10846.88,10846.88,10846.88,0],["2018-07-16",10846.88,10846.88,10846.88,10846.88,0],["2018-07-17",10846.88,10846.88,10846.88,10846.88,0],["2018-07-18",10846.88,10846.88,10846.88,10846.88,0],["2018-07-19",10846.88,10846.88,10846.88,10846.88,0],["2018-07-20",10846.88,10846.88,10846.88,10846.88,0],["2018-07-23",10846.88,10846.88,10846.88,10846.88,0],["2018-07-24",10846.88,10846.88,10846.88,10846.88,0],["2018-07-25",10846.88,10846.88,10846.88,10846.88,0],["2018-07-26",10846.88,10846.88,10846.88,10846.88,5000],["2018-07-27",10846.88,10846.88,10846.88,10846.88,0],["2018-07-30",10846.88,10846.88,10846.88,10846.88,0],["2018-07-31",10846.88,10846.88,10846.88,10846.88,0],["2018-08-01",10846.88,10846.88,10846.88,10846.88,0],["2018-08-02",10846.88,10846.88,10846.88,10846.88,0],["2018-08-03",10846.88,10846.88,10846.88,10846.88,0],["2018-08-06",10846.88,10846.88,10846.88,10846.88,0],["2018-08-07",10846.88,10846.88,10846.88,10846.88,0],["2018-08-08",10846.88,10846.88,10846.88,10846.88,0],["2018-08-09",10846.88,10846.88,10846.88,10846.88,0],["2018-08-10",10846.88,10846.88,10846.88,10846.88,0],["2018-08-13",10846.88,10846.88,10846.88,10846.88,0],["2018-08-14",10846.88,10846.88,10846.88,10846.88,0],["2018-08-15",10846.88,10846.88,10846.88,10846.88,0],["2018-08-16",10846.88,10846.88,10846.88,10846.88,0],["2018-08-17",10846.88,10846.88,10846.88,10846.88,0],["2018-08-20",10846.88,10846.88,10846.88,10846.88,0],["2018-08-21",10846.88,10846.88,10846.88,10846.88,0],["2018-08-22",10846.88,10846.88,10846.88,10846.88,0],["2018-08-23",11187.36,11187.36,11187.36,11187.36,100],["2018-08-24",12306.1,12306.1,12306.1,12306.1,13000],["2018-08-27",12306.1,12306.1,12306.1,12306.1,0],["2018-08-28",12306.1,12306.1,12306.1,12306.1,0],["2018-08-29",12306.1,12306.1,12306.1,12306.1,0],["2018-08-30",12306.1,12306.1,12306.1,12306.1,0],["2018-08-31",12306.1,12306.1,12306.1,12306.1,0],["2018-09-04",12160.17,12403.38,12160.17,12403.38,4000],["2018-09-05",12403.38,12403.38,12403.38,12403.38,0],["2018-09-06",12403.38,12403.38,12403.38,12403.38,1000],["2018-09-07",12403.38,12403.38,12403.38,12403.38,0],["2018-09-10",12403.38,12403.38,12403.38,12403.38,0],["2018-09-11",12403.38,12403.38,12403.38,12403.38,0],["2018-09-12",12403.38,12403.38,12403.38,12403.38,0],["2018-09-13",12306.1,12403.38,12306.1,12403.38,4000],["2018-09-14",12403.38,12403.38,12403.38,12403.38,0],["2018-09-17",12403.38,12403.38,12403.38,12403.38,0],["2018-09-18",12403.38,12403.38,12403.38,12403.38,3000],["2018-09-19",12403.38,12403.38,12403.38,12403.38,0],["2018-09-20",12403.38,12403.38,12403.38,12403.38,0],["2018-09-21",12403.38,12403.38,12403.38,12403.38,0],["2018-09-24",12403.38,12403.38,12403.38,12403.38,0],["2018-09-25",12403.38,12403.38,12403.38,12403.38,0],["2018-09-26",12403.38,12403.38,12403.38,12403.38,0],["2018-09-27",12403.38,12403.38,12403.38,12403.38,0],["2018-09-28",12889.79,12889.79,12889.79,12889.79,3000],["2018-10-01",12889.79,12889.79,12889.79,12889.79,0],["2018-10-02",12889.79,12889.79,12889.79,12889.79,0],["2018-10-03",12889.79,12889.79,12889.79,12889.79,0],["2018-10-04",12889.79,12889.79,12889.79,12889.79,0],["2018-10-05",12889.79,12889.79,12889.79,12889.79,0],["2018-10-08",12889.79,12889.79,12889.79,12889.79,0],["2018-10-09",12889.79,12889.79,12889.79,12889.79,0],["2018-10-10",12889.79,12889.79,12889.79,12889.79,0],["2018-10-11",11625.13,11625.13,11625.13,11625.13,100],["2018-10-12",11625.13,11625.13,11625.13,11625.13,0],["2018-10-15",11625.13,11625.13,11625.13,11625.13,4000],["2018-10-16",11625.13,11625.13,11625.13,11625.13,0],["2018-10-17",11673.77,11673.77,11673.77,11673.77,9000],["2018-10-18",11673.77,11673.77,11673.77,11673.77,10000],["2018-10-19",11673.77,11673.77,11673.77,11673.77,7000],["2018-10-22",11673.77,11673.77,11673.77,11673.77,0],["2018-10-23",11673.77,11673.77,11673.77,11673.77,0],["2018-10-24",11673.77,11673.77,11673.77,11673.77,0],["2018-10-25",11673.77,11673.77,11673.77,11673.77,0],["2018-10-26",11673.77,11673.77,11673.77,11673.77,0],["2018-10-29",11673.77,11673.77,11673.77,11673.77,0],["2018-10-30",11673.77,11673.77,11673.77,11673.77,0],["2018-10-31",11673.77,11673.77,11673.77,11673.77,0],["2018-11-01",11673.77,11673.77,11673.77,11673.77,0],["2018-11-02",11673.77,11673.77,11673.77,11673.77,0],["2018-11-05",11673.77,11673.77,11673.77,11673.77,0],["2018-11-06",11673.77,11673.77,11673.77,11673.77,0],["2018-11-07",11673.77,11673.77,11673.77,11673.77,0],["2018-11-08",11673.77,11673.77,11673.77,11673.77,0],["2018-11-09",11673.77,11673.77,11673.77,11673.77,0],["2018-11-12",11673.77,11673.77,11673.77,11673.77,0],["2018-11-13",11673.77,11673.77,11673.77,11673.77,0],["2018-11-14",11673.77,11673.77,11673.77,11673.77,0],["2018-11-15",11673.77,11673.77,11673.77,11673.77,0],["2018-11-16",12160.17,12160.17,12160.17,12160.17,200],["2018-11-19",12160.17,12160.17,12160.17,12160.17,0],["2018-11-20",12160.17,12160.17,12160.17,12160.17,0],["2018-11-21",12160.17,12160.17,12160.17,12160.17,0],["2018-11-22",12160.17,12160.17,12160.17,12160.17,0],["2018-11-23",12160.17,12160.17,12160.17,12160.17,0],["2018-11-26",12160.17,12160.17,12160.17,12160.17,0],["2018-11-27",12160.17,12160.17,12160.17,12160.17,0],["2018-11-28",12160.17,12160.17,12160.17,12160.17,0],["2018-11-29",12160.17,12160.17,12160.17,12160.17,0],["2018-11-30",12160.17,12160.17,12160.17,12160.17,0],["2018-12-03",12160.17,12160.17,12160.17,12160.17,0],["2018-12-04",12160.17,12160.17,12160.17,12160.17,0],["2018-12-05",12160.17,12160.17,12160.17,12160.17,0],["2018-12-06",12160.17,12160.17,12160.17,12160.17,0],["2018-12-07",12160.17,12160.17,12160.17,12160.17,0],["2018-12-10",12160.17,12160.17,12160.17,12160.17,0],["2018-12-11",12160.17,12160.17,12160.17,12160.17,0],["2018-12-12",13376.19,13376.19,13376.19,13376.19,100],["2018-12-13",13376.19,13376.19,13376.19,13376.19,0],["2018-12-14",13376.19,13376.19,13376.19,13376.19,0],["2018-12-17",13376.19,13376.19,13376.19,13376.19,0],["2018-12-18",13376.19,13376.19,13376.19,13376.19,0],["2018-12-19",13376.19,13376.19,13376.19,13376.19,0],["2018-12-20",14689.49,14689.49,14689.49,14689.49,100],["2018-12-21",14689.49,14689.49,14689.49,14689.49,0],["2018-12-24",14689.49,14689.49,14689.49,14689.49,0],["2018-12-25",14689.49,14689.49,14689.49,14689.49,0],["2018-12-26",14689.49,14689.49,14689.49,14689.49,0],["2018-12-27",14689.49,14689.49,14689.49,14689.49,500],["2018-12-28",14689.49,14689.49,14689.49,14689.49,100],["2019-01-02",14689.49,14689.49,14689.49,14689.49,0],["2019-01-03",14689.49,14689.49,14689.49,14689.49,200],["2019-01-04",13230.96,13230.96,13230.96,13230.96,100],["2019-01-07",11980.79,11980.79,11980.79,11980.79,1600],["2019-01-08",11980.79,11980.79,11980.79,11980.79,0],["2019-01-09",11980.79,11980.79,11980.79,11980.79,0],["2019-01-10",10782.71,10782.71,10782.71,10782.71,100],["2019-01-11",10782.71,10782.71,10782.71,10782.71,0],["2019-01-14",10782.71,10782.71,10782.71,10782.71,0],["2019-01-15",10782.71,10782.71,10782.71,10782.71,0],["2019-01-16",10782.71,10782.71,10782.71,10782.71,0],["2019-01-17",11824.52,11824.52,11824.52,11824.52,100],["2019-01-18",11824.52,11824.52,11824.52,11824.52,0],["2019-01-21",12970.51,12970.51,12970.51,12970.51,100],["2019-01-22",14220.68,14220.68,14220.68,14220.68,100],["2019-01-23",14220.68,14220.68,14220.68,14220.68,0],["2019-01-24",14220.68,14220.68,14220.68,14220.68,0],["2019-01-25",14220.68,14220.68,14220.68,14220.68,0],["2019-01-28",13803.95,13856.04,13803.95,13856.04,1300],["2019-01-29",14064.41,14064.41,14064.41,14064.41,200],["2019-01-30",14064.41,14064.41,14064.41,14064.41,0],["2019-01-31",14064.41,14064.41,14064.41,14064.41,0],["2019-02-01",14064.41,14064.41,14064.41,14064.41,0],["2019-02-11",14064.41,14064.41,14064.41,14064.41,0],["2019-02-12",14064.41,14064.41,14064.41,14064.41,100],["2019-02-13",14064.41,14064.41,14064.41,14064.41,0],["2019-02-14",14064.41,14064.41,14064.41,14064.41,0],["2019-02-15",14064.41,14064.41,14064.41,14064.41,0],["2019-02-18",14064.41,14064.41,14064.41,14064.41,0],["2019-02-19",14064.41,14064.41,14064.41,14064.41,0],["2019-02-20",14064.41,14064.41,14064.41,14064.41,0],["2019-02-21",14064.41,14064.41,14064.41,14064.41,0],["2019-02-22",14064.41,14064.41,14064.41,14064.41,0],["2019-02-25",14064.41,14064.41,14064.41,14064.41,0],["2019-02-26",14064.41,14064.41,14064.41,14064.41,0],["2019-02-27",14585.31,14585.31,14585.31,14585.31,100],["2019-02-28",14585.31,14585.31,14585.31,14585.31,0],["2019-03-01",14585.31,14585.31,14585.31,14585.31,0],["2019-03-04",14585.31,14585.31,14585.31,14585.31,0],["2019-03-05",14585.31,14585.31,14585.31,14585.31,0],["2019-03-06",14585.31,14585.31,14585.31,14585.31,0],["2019-03-07",14585.31,14585.31,14585.31,14585.31,0],["2019-03-08",15627.12,15627.12,15627.12,15627.12,300],["2019-03-11",16668.93,16668.93,16668.93,16668.93,500],["2019-03-12",17710.73,17710.73,17710.73,17710.73,600],["2019-03-13",17710.73,17710.73,17710.73,17710.73,0],["2019-03-14",17971.19,17971.19,17971.19,17971.19,100],["2019-03-15",17971.19,17971.19,17971.19,17971.19,0],["2019-03-18",17971.19,17971.19,17971.19,17971.19,0],["2019-03-19",17971.19,17971.19,17971.19,17971.19,0],["2019-03-20",17971.19,17971.19,17971.19,17971.19,0],["2019-03-21",17971.19,17971.19,17971.19,17971.19,0],["2019-03-22",17971.19,17971.19,17971.19,17971.19,0],["2019-03-25",17971.19,17971.19,17971.19,17971.19,0],["2019-03-26",17971.19,17971.19,17971.19,17971.19,0],["2019-03-27",17971.19,17971.19,17971.19,17971.19,0],["2019-03-28",17971.19,17971.19,17971.19,17971.19,0],["2019-03-29",17971.19,17971.19,17971.19,17971.19,0],["2019-04-01",17971.19,17971.19,17971.19,17971.19,0],["2019-04-02",17971.19,17971.19,17971.19,17971.19,0],["2019-04-03",17971.19,17971.19,17971.19,17971.19,0],["2019-04-04",17971.19,17971.19,17971.19,17971.19,0],["2019-04-05",17971.19,17971.19,17971.19,17971.19,0],["2019-04-08",18231.64,18752.54,18231.64,18752.54,4700],["2019-04-09",19273.45,19273.45,19273.45,19273.45,2300],["2019-04-10",19273.45,19273.45,19273.45,19273.45,0],["2019-04-11",21200.79,21200.79,19377.63,21200.79,7600],["2019-04-12",23284.41,23284.41,23284.41,23284.41,5600],["2019-04-16",23388.59,23596.95,23388.59,23596.95,800],["2019-04-17",24222.03,24378.3,23961.58,24378.3,4600],["2019-04-18",24430.39,24430.39,23753.22,23753.22,800],["2019-04-19",23753.22,23753.22,23753.22,23753.22,0],["2019-04-22",22138.42,22138.42,21409.15,21409.15,4500],["2019-04-23",19846.44,23388.59,19846.44,23388.59,700],["2019-04-24",21096.61,21096.61,21096.61,21096.61,500],["2019-04-25",19846.44,20158.98,19846.44,20158.98,1100],["2019-04-26",20836.16,20836.16,20784.07,20836.16,4900],["2019-05-02",20315.25,20315.25,20315.25,20315.25,300],["2019-05-03",20315.25,20315.25,20315.25,20315.25,0],["2019-05-06",20315.25,20315.25,20315.25,20315.25,2100],["2019-05-07",20315.25,20315.25,20315.25,20315.25,0],["2019-05-08",20315.25,20315.25,20315.25,20315.25,300],["2019-05-09",20315.25,20315.25,20315.25,20315.25,500],["2019-05-10",20315.25,20315.25,20315.25,20315.25,0],["2019-05-13",20836.16,20836.16,19846.44,20367.34,4500],["2019-05-14",20367.34,20367.34,20367.34,20367.34,0],["2019-05-15",20575.71,20575.71,20471.52,20471.52,1000],["2019-05-16",20158.98,20158.98,20158.98,20158.98,2000],["2019-05-17",19898.53,19898.53,19898.53,19898.53,100],["2019-05-20",19273.45,20263.16,19273.45,19690.17,2500],["2019-05-21",19794.35,21617.51,19794.35,21617.51,9300],["2019-05-22",21617.51,23753.22,21617.51,23753.22,11400],["2019-05-23",26097.29,26097.29,24482.48,26097.29,18700],["2019-05-24",28389.26,28701.81,27347.46,28701.81,43700],["2019-05-27",31301.42,31566.68,29179.29,31566.68,22900],["2019-05-28",31831.95,34643.77,28648.75,31831.95,32500],["2019-05-29",32362.48,32362.48,30770.88,31566.68,1800],["2019-05-30",29179.29,29709.82,28701.81,28967.07,6400],["2019-05-31",28967.07,29709.82,28967.07,29179.29,5100],["2019-06-03",28118.22,28914.02,26261.36,26685.78,7100],["2019-06-04",25041.13,26791.89,25041.13,26791.89,1700],["2019-06-05",27852.95,29444.55,27057.16,29444.55,11600],["2019-06-06",27322.42,32362.48,27322.42,32309.43,24400],["2019-06-07",33423.55,33954.08,32786.91,32786.91,9500],["2019-06-10",32839.96,36023.16,32839.96,35545.68,33400],["2019-06-11",35545.68,35545.68,33158.28,34909.04,19200],["2019-06-12",34484.61,35015.14,32468.59,33901.03,11700],["2019-06-13",32415.53,33954.08,30558.67,33105.23,16000],["2019-06-14",33901.03,34484.61,33158.28,33158.28,6100],["2019-06-17",33423.55,34219.34,32362.48,32362.48,6900],["2019-06-18",30770.88,32893.01,30240.35,32362.48,17100],["2019-06-19",30293.4,31831.95,29179.29,31831.95,13400],["2019-06-20",32362.48,32362.48,29815.93,31831.95,32700],["2019-06-21",30240.35,31831.95,29709.82,30770.88,16700],["2019-06-24",29497.61,31566.68,29497.61,31195.31,7200],["2019-06-25",30028.14,30505.62,30028.14,30240.35,10000],["2019-06-26",30134.24,30134.24,27587.69,29603.71,10300],["2019-06-27",29126.23,29179.29,28118.22,29126.23,2700],["2019-06-28",28118.22,31991.11,27587.69,31831.95,67700],["2019-07-01",31301.42,34219.34,30505.62,33954.08,37100],["2019-07-02",33901.03,34484.61,32893.01,33688.81,15500],["2019-07-03",33423.55,33423.55,32362.48,33158.28,6700],["2019-07-04",33158.28,34219.34,32627.75,34060.18,54900],["2019-07-05",33582.71,37402.54,33423.55,37137.27,93000],["2019-07-08",37137.27,37190.33,35545.68,36818.95,48000],["2019-07-09",36818.95,36818.95,35545.68,35545.68,6300],["2019-07-10",35492.62,38198.34,35439.57,36606.74,54700],["2019-07-11",38198.34,38463.6,37137.27,37137.27,40900],["2019-07-12",37667.81,39100.24,37190.33,38728.87,27800],["2019-07-15",38622.76,38622.76,37243.38,37402.54,24400],["2019-07-16",37190.33,38092.23,37190.33,37243.38,24900],["2019-07-17",37667.81,38728.87,36076.21,38198.34,48700],["2019-07-18",38198.34,38198.34,37402.54,38198.34,21900],["2019-07-19",37243.38,37933.07,37137.27,37667.81,30200],["2019-07-22",37402.54,37826.97,37190.33,37826.97,28400],["2019-07-23",37933.07,40851.0,37933.07,40744.89,56600],["2019-07-24",40744.89,40904.05,39789.94,40267.41,7300],["2019-07-25",40267.41,41593.75,39365.51,40851.0,13600],["2019-07-26",40851.0,40851.0,37773.91,39789.94,15900],["2019-07-29",39524.67,39524.67,38145.28,38728.87,12400],["2019-07-30",38994.14,38994.14,37667.81,37667.81,15200],["2019-07-31",37614.75,37614.75,36129.26,36606.74,14500],["2019-08-01",37243.38,39789.94,37243.38,37720.86,28800],["2019-08-02",38198.34,39524.67,37933.07,39153.3,24000],["2019-08-05",39524.67,40851.0,39259.4,40320.47,75300],["2019-08-06",39259.4,42442.6,39259.4,41381.53,118000],["2019-08-07",41381.53,42177.33,39896.04,40744.89,37600],["2019-08-08",40320.47,40585.73,38728.87,40002.15,29100],["2019-08-09",38728.87,39365.51,38728.87,39365.51,8400],["2019-08-12",39365.51,39789.94,38728.87,38888.03,20800],["2019-08-13",37933.07,38728.87,36872.01,37031.17,36300],["2019-08-14",37402.54,37667.81,36076.21,36712.85,9800],["2019-08-15",36076.21,38198.34,35545.68,38198.34,26200],["2019-08-16",38304.44,38304.44,36076.21,37933.07,43200],["2019-08-19",36341.47,37137.27,35545.68,37084.22,12000],["2019-08-20",36872.01,37667.81,36182.31,37667.81,20000],["2019-08-21",37296.43,37667.81,36606.74,37137.27,13900],["2019-08-22",37084.22,38994.14,35545.68,35545.68,56900],["2019-08-23",36606.74,37933.07,36076.21,37137.27,15100],["2019-08-26",37137.27,38145.28,37137.27,38039.18,21200],["2019-08-27",37880.02,38145.28,36818.95,37826.97,6400],["2019-08-28",37137.27,37667.81,36925.06,37455.59,11800],["2019-08-29",37137.27,37137.27,35015.14,35015.14,38300],["2019-08-30",35015.14,35545.68,34484.61,35015.14,10300],["2019-09-03",34219.34,34272.4,31513.63,31513.63,20700],["2019-09-04",29126.23,29126.23,28383.49,28383.49,14900],["2019-09-05",25571.67,30770.88,25571.67,29444.55,87200],["2019-09-06",30664.78,30664.78,28383.49,29709.82,12800],["2019-09-09",29709.82,29709.82,28648.75,29391.5,2800],["2019-09-10",27640.74,28118.22,26473.57,26473.57,81800],["2019-09-11",26526.62,27534.64,26473.57,27004.1,12000],["2019-09-12",25465.56,29179.29,25465.56,29073.18,21400],["2019-09-13",28118.22,30134.24,27587.69,29179.29,29600],["2019-09-16",29179.29,29709.82,27057.16,28330.43,10600],["2019-09-17",28277.38,28648.75,25996.09,28118.22,26800],["2019-09-18",28489.59,28489.59,25996.09,26526.62,42400],["2019-09-19",26102.2,27269.37,25996.09,26526.62,17100],["2019-09-20",25996.09,26102.2,25996.09,26102.2,24600],["2019-09-23",25996.09,27057.16,25889.98,26420.52,25000],["2019-09-24",26526.62,26526.62,26261.36,26261.36,6000],["2019-09-25",26102.2,26632.73,26049.14,26526.62,3200],["2019-09-26",27004.1,27004.1,26049.14,26473.57,8900],["2019-09-27",26155.25,26367.46,25571.67,25571.67,13300],["2019-09-30",25996.09,25996.09,25465.56,25465.56,10500],["2019-10-01",25465.56,26526.62,25465.56,26526.62,3400],["2019-10-02",26367.46,26526.62,25783.88,25996.09,12000],["2019-10-03",25518.61,25996.09,25412.51,25518.61,24600],["2019-10-04",25571.67,26049.14,25465.56,26049.14,6700],["2019-10-07",25783.88,26155.25,25730.83,25783.88,2700],["2019-10-08",25783.88,26102.2,25783.88,25996.09,5400],["2019-10-09",25996.09,26261.36,25996.09,26049.14,16700],["2019-10-10",26526.62,27534.64,26526.62,26844.94,13400],["2019-10-11",26844.94,26844.94,26844.94,26844.94,100],["2019-10-14",26844.94,27057.16,25889.98,26102.2,42800],["2019-10-15",25465.56,25465.56,23873.96,24139.23,26300],["2019-10-16",23927.01,24139.23,22972.06,24139.23,3500],["2019-10-17",22335.42,24139.23,22335.42,24033.12,3900],["2019-10-18",22919.0,23980.07,22919.0,23767.85,6000],["2019-10-21",22972.06,23714.8,22812.9,23343.43,8200],["2019-10-22",23555.64,23608.7,23343.43,23608.7,2900],["2019-10-23",23555.64,23608.7,23449.54,23608.7,2800],["2019-10-24",23555.64,23608.7,23555.64,23555.64,1300],["2019-10-25",24033.12,24245.33,23873.96,24139.23,3600],["2019-10-28",24404.49,24616.71,24404.49,24457.55,900],["2019-10-29",22388.47,24563.65,22388.47,24563.65,15900],["2019-10-30",24669.76,24669.76,24033.12,24510.6,6400],["2019-10-31",24298.39,24298.39,22600.68,22600.68,6700],["2019-11-01",23767.85,23767.85,22812.9,23343.43,2600],["2019-11-04",21910.99,23343.43,21910.99,23343.43,1900],["2019-11-05",22123.2,23555.64,22123.2,23184.27,7100],["2019-11-06",22335.42,23343.43,22335.42,23184.27,3100],["2019-11-07",23343.43,23343.43,23184.27,23184.27,11300],["2019-11-08",23502.59,23502.59,23290.38,23290.38,1300],["2019-11-11",22600.68,23343.43,22600.68,23343.43,200],["2019-11-12",23290.38,23767.85,23290.38,23767.85,4000],["2019-11-13",24404.49,24404.49,23767.85,24086.17,4900],["2019-11-14",24563.65,24563.65,23184.27,23873.96,4700],["2019-11-15",24245.33,24298.39,23449.54,23449.54,1800],["2019-11-18",23449.54,23820.91,23449.54,23820.91,600],["2019-11-19",23873.96,23873.96,23608.7,23608.7,1000],["2019-11-20",23608.7,24192.28,23555.64,24192.28,1900],["2019-11-21",23343.43,23873.96,23343.43,23873.96,600],["2019-11-22",22494.58,23555.64,22494.58,23343.43,14100],["2019-11-25",23343.43,23873.96,23343.43,23820.91,16400],["2019-11-26",23980.07,24404.49,23927.01,23927.01,5400],["2019-11-27",23927.01,24616.71,23927.01,24616.71,2000],["2019-11-28",22865.95,24935.03,22865.95,24935.03,3000],["2019-11-29",24935.03,25624.72,24935.03,25465.56,2900],["2019-12-02",25465.56,25996.09,24404.49,25996.09,3300],["2019-12-03",25996.09,26155.25,25571.67,25943.04,6700],["2019-12-04",25889.98,25889.98,25889.98,25889.98,1100],["2019-12-05",25889.98,25996.09,25889.98,25996.09,4800],["2019-12-06",26208.3,26473.57,26155.25,26473.57,1800],["2019-12-09",26632.73,27163.26,26632.73,26898.0,3200],["2019-12-10",27057.16,27057.16,26526.62,26898.0,500],["2019-12-11",26791.89,26898.0,26632.73,26898.0,6800],["2019-12-12",26685.78,27375.48,26526.62,27322.42,6500],["2019-12-13",27322.42,27322.42,27322.42,27322.42,300],["2019-12-16",27269.37,27587.69,27269.37,27587.69,7700],["2019-12-17",27163.26,27587.69,27057.16,27057.16,11100],["2019-12-18",26526.62,26526.62,25783.88,25836.93,1300],["2019-12-19",28211.44,28211.44,27419.94,27419.94,400],["2019-12-20",27419.94,29285.62,27419.94,29285.62,17900],["2019-12-23",29172.55,29285.62,28267.98,28833.34,2700],["2019-12-24",28833.34,28833.34,27702.62,27702.62,2900],["2019-12-25",28550.66,28776.8,28211.44,28211.44,3100],["2019-12-26",27872.23,29116.02,27872.23,28494.12,1900],["2019-12-27",27702.62,28550.66,27476.47,28550.66,2600],["2019-12-30",28550.66,28550.66,28550.66,28550.66,0],["2019-12-31",27702.62,28494.12,27476.47,28494.12,1600],["2020-01-02",27419.94,28267.98,27419.94,27476.47,2200],["2020-01-03",27419.94,27419.94,26854.58,26854.58,2900],["2020-01-06",24253.92,27137.26,24253.92,25780.4,800],["2020-01-07",27589.55,27589.55,25893.47,25893.47,1000],["2020-01-08",26063.08,27419.94,26006.54,26006.54,4000],["2020-01-09",26119.61,27363.4,26006.54,27193.79,2400],["2020-01-10",27306.87,27533.01,27193.79,27533.01,8900],["2020-01-13",27533.01,27533.01,27533.01,27533.01,0],["2020-01-14",27533.01,27533.01,27533.01,27533.01,2000],["2020-01-15",27533.01,27533.01,27533.01,27533.01,0],["2020-01-16",27137.26,27137.26,26571.9,27137.26,1000],["2020-01-17",27137.26,27137.26,27137.26,27137.26,2000],["2020-01-20",27137.26,27137.26,27137.26,27137.26,0],["2020-01-21",27137.26,27137.26,27137.26,27137.26,0],["2020-01-22",27137.26,27137.26,27137.26,27137.26,0],["2020-01-30",27985.3,27985.3,27080.72,27080.72,400],["2020-01-31",26006.54,27080.72,24593.14,27080.72,1700],["2020-02-03",24706.21,26854.58,24649.68,26741.51,1200],["2020-02-04",26741.51,26741.51,26571.9,26571.9,500],["2020-02-05",26571.9,26571.9,26571.9,26571.9,0],["2020-02-06",26571.9,26571.9,26571.9,26571.9,0],["2020-02-07",27419.94,27419.94,27419.94,27419.94,100],["2020-02-10",26571.9,26571.9,26571.9,26571.9,100],["2020-02-11",26571.9,26571.9,26571.9,26571.9,100],["2020-02-12",25554.25,26515.36,24875.82,26515.36,1100],["2020-02-13",26515.36,26571.9,26515.36,26571.9,2000],["2020-02-14",26571.9,26571.9,26571.9,26571.9,0],["2020-02-17",25554.25,25554.25,25554.25,25554.25,400],["2020-02-18",25554.25,25723.86,25554.25,25723.86,900],["2020-02-19",25441.18,26571.9,25441.18,26006.54,4600],["2020-02-20",26006.54,26515.36,25893.47,26515.36,1200],["2020-02-21",25441.18,25441.18,25441.18,25441.18,300],["2020-02-24",25441.18,25441.18,25441.18,25441.18,500],["2020-02-25",25441.18,25441.18,24649.68,24649.68,2100],["2020-02-26",24706.21,25441.18,24310.46,24875.82,2300],["2020-02-27",24875.82,25101.96,24875.82,25101.96,2800],["2020-02-28",24875.82,24875.82,22670.92,24310.46,5300],["2020-03-02",23801.64,24480.07,23801.64,24480.07,300],["2020-03-03",24310.46,24706.21,24310.46,24706.21,3400],["2020-03-04",24536.6,24536.6,23010.13,24310.46,3500],["2020-03-05",24310.46,24310.46,24310.46,24310.46,1400],["2020-03-06",24310.46,24310.46,24310.46,24310.46,1100],["2020-03-09",24253.92,24310.46,23179.74,23518.96,7700],["2020-03-10",22388.24,23914.71,22388.24,23914.71,1900],["2020-03-11",24027.78,24027.78,23914.71,24027.78,2800],["2020-03-12",22501.31,22501.31,22331.7,22444.77,4900],["2020-03-13",21314.06,22897.06,21314.06,22840.53,12400],["2020-03-16",23010.13,23010.13,22105.56,22105.56,2500],["2020-03-17",22275.17,22614.38,22275.17,22614.38,7500],["2020-03-18",22614.38,22614.38,22614.38,22614.38,1200],["2020-03-19",22614.38,23123.21,22614.38,23123.21,1900],["2020-03-20",23123.21,23123.21,23123.21,23123.21,300],["2020-03-23",22897.06,22897.06,21935.95,21935.95,2800],["2020-03-24",22727.45,22727.45,22727.45,22727.45,100],["2020-03-25",23462.42,23462.42,22614.38,22614.38,1300],["2020-03-26",22557.85,22897.06,22557.85,22897.06,5700],["2020-03-27",22897.06,22897.06,22897.06,22897.06,0],["2020-03-30",20918.3,22557.85,20918.3,22557.85,1300],["2020-03-31",22557.85,22557.85,22049.02,22049.02,1500],["2020-04-01",22049.02,22049.02,22049.02,22049.02,0],["2020-04-03",22406.57,22406.57,22406.57,22406.57,100],["2020-04-06",22406.57,23181.27,22406.57,23181.27,3400],["2020-04-07",23240.86,23479.23,23240.86,23479.23,600],["2020-04-08",23777.19,23777.19,23777.19,23777.19,300],["2020-04-09",23658.01,23658.01,23658.01,23658.01,900],["2020-04-10",24134.74,24134.74,24134.74,24134.74,1200],["2020-04-13",22168.21,23836.78,22168.21,23836.78,5200],["2020-04-14",23836.78,23836.78,23777.19,23836.78,1700],["2020-04-15",23836.78,24432.7,23836.78,24432.7,1700],["2020-04-16",25028.62,25028.62,23538.82,23836.78,1500],["2020-04-17",23836.78,24134.74,23062.09,24134.74,17900],["2020-04-20",23836.78,23836.78,23538.82,23538.82,12600],["2020-04-21",23538.82,23538.82,23181.27,23300.45,900],["2020-04-22",22644.94,23121.68,22644.94,22942.9,3100],["2020-04-23",22942.9,22942.9,22942.9,22942.9,800],["2020-04-24",22942.9,22942.9,22942.9,22942.9,100],["2020-04-27",23538.82,23836.78,23538.82,23836.78,6600],["2020-04-28",23836.78,26220.46,23836.78,24432.7,1700],["2020-04-29",23836.78,24134.74,23836.78,24134.74,400],["2020-05-04",23121.68,23121.68,23121.68,23121.68,600],["2020-05-05",23836.78,23836.78,23121.68,23836.78,2000],["2020-05-06",23240.86,23777.19,23240.86,23777.19,300],["2020-05-07",23777.19,23777.19,23777.19,23777.19,2300],["2020-05-08",23062.09,23240.86,22942.9,23240.86,6100],["2020-05-11",23240.86,23240.86,22942.9,22942.9,4800],["2020-05-12",22942.9,23300.45,22942.9,23062.09,7900],["2020-05-13",23062.09,23062.09,23062.09,23062.09,200],["2020-05-14",23538.82,23777.19,23538.82,23777.19,300],["2020-05-15",23777.19,23777.19,22942.9,23538.82,4100],["2020-05-18",22942.9,23181.27,22942.9,23002.49,3500],["2020-05-19",23121.68,23121.68,22942.9,23002.49,7500],["2020-05-20",23419.64,23419.64,23002.49,23360.05,700],["2020-05-21",23360.05,23360.05,23062.09,23062.09,300],["2020-05-22",23240.86,23240.86,23240.86,23240.86,600],["2020-05-25",23419.64,24134.74,23240.86,24134.74,10800],["2020-05-26",24134.74,26220.46,24134.74,25922.5,6300],["2020-05-27",25684.13,25684.13,25326.58,25326.58,5600],["2020-05-28",25326.58,25564.95,23777.19,25564.95,7900],["2020-05-29",25564.95,25564.95,25564.95,25564.95,400],["2020-06-01",25505.36,25564.95,25505.36,25564.95,4500],["2020-06-02",25624.54,25624.54,25505.36,25505.36,11100],["2020-06-03",25505.36,26280.05,25505.36,25505.36,1000],["2020-06-04",25505.36,26220.46,25505.36,26101.28,3100],["2020-06-05",25624.54,26101.28,25564.95,26101.28,2700],["2020-06-08",25922.5,25922.5,25207.4,25266.99,3300],["2020-06-09",26101.28,26101.28,26101.28,26101.28,100],["2020-06-10",26101.28,26101.28,26101.28,26101.28,0],["2020-06-11",25982.09,25982.09,24432.7,25743.72,800],["2020-06-12",24075.15,25982.09,23955.97,25982.09,1000],["2020-06-15",24194.33,24194.33,24194.33,24194.33,200],["2020-06-16",21810.65,26101.28,21810.65,26101.28,600],["2020-06-17",24492.29,24730.66,24492.29,24730.66,600],["2020-06-18",24134.74,24134.74,24134.74,24134.74,100],["2020-06-19",25624.54,25624.54,24253.92,25564.95,3200],["2020-06-22",25266.99,25266.99,25266.99,25266.99,100],["2020-06-23",25624.54,25624.54,25028.62,25326.58,2400],["2020-06-24",25266.99,25326.58,25266.99,25326.58,1700],["2020-06-25",25326.58,25326.58,25028.62,25028.62,2600],["2020-06-26",24492.29,24492.29,24492.29,24492.29,100],["2020-06-29",24492.29,24492.29,24432.7,24432.7,1500],["2020-06-30",24432.7,25147.8,23300.45,25147.8,2000],["2020-07-01",24432.7,24432.7,24432.7,24432.7,2000],["2020-07-02",23896.37,25147.8,23836.78,25147.8,2500],["2020-07-03",24432.7,25088.21,23836.78,25088.21,2300],["2020-07-06",24432.7,24432.7,23836.78,23836.78,6700],["2020-07-07",23836.78,23836.78,23836.78,23836.78,1900],["2020-07-08",23836.78,23836.78,23836.78,23836.78,0],["2020-07-09",23896.37,23896.37,23836.78,23836.78,3100],["2020-07-10",24313.52,24432.7,24313.52,24432.7,2000],["2020-07-13",24432.7,25326.58,24432.7,25028.62,16900],["2020-07-14",25326.58,25326.58,25028.62,25207.4,7300],["2020-07-15",25326.58,25326.58,25207.4,25207.4,10800],["2020-07-16",25207.4,25326.58,25147.8,25326.58,8300],["2020-07-17",25326.58,25326.58,25207.4,25326.58,11600],["2020-07-20",25028.62,25326.58,24909.44,24909.44,6400],["2020-07-21",24253.92,24253.92,23896.37,23896.37,1700],["2020-07-22",24134.74,24134.74,23896.37,24134.74,5300],["2020-07-23",24134.74,24134.74,24134.74,24134.74,0],["2020-07-24",23955.97,23955.97,23896.37,23896.37,1000],["2020-07-27",22108.61,24313.52,22108.61,24194.33,1800],["2020-07-28",21810.65,24194.33,21810.65,24075.15,1400],["2020-07-29",24075.15,24075.15,23240.86,23360.05,4000],["2020-07-30",23360.05,23538.82,23360.05,23538.82,1800],["2020-07-31",23538.82,23836.78,23538.82,23538.82,1700],["2020-08-03",23598.41,23598.41,23538.82,23538.82,2000],["2020-08-04",23538.82,23717.6,23538.82,23717.6,2100],["2020-08-05",25564.95,25564.95,25028.62,25266.99,4300],["2020-08-06",25266.99,25922.5,25266.99,25922.5,5600],["2020-08-07",25624.54,25922.5,25624.54,25922.5,3300],["2020-08-10",26220.46,26220.46,25922.5,26220.46,1500],["2020-08-11",26220.46,26518.42,26220.46,26518.42,4300],["2020-08-12",26816.38,28842.51,26816.38,28723.32,4900],["2020-08-13",28604.14,28604.14,27710.26,27710.26,8800],["2020-08-14",27829.44,27829.44,27710.26,27710.26,4400],["2020-08-17",27710.26,27829.44,27710.26,27769.85,2600],["2020-08-18",29140.46,29140.46,29140.46,29140.46,100],["2020-08-19",26280.05,28544.55,26280.05,28544.55,700],["2020-08-20",28842.51,28842.51,28842.51,28842.51,100],["2020-08-21",27889.03,28544.55,27889.03,28484.95,900],["2020-08-24",27471.89,28008.22,27471.89,28008.22,700],["2020-08-25",28008.22,28008.22,28008.22,28008.22,1200],["2020-08-26",28008.22,28246.59,28008.22,28008.22,3400],["2020-08-27",28246.59,28306.18,28246.59,28306.18,500],["2020-08-28",27412.3,28008.22,27412.3,28008.22,1100],["2020-08-31",28008.22,28008.22,28008.22,28008.22,1500],["2020-09-01",28008.22,28067.81,28008.22,28067.81,1800],["2020-09-03",28246.59,28306.18,28246.59,28306.18,500],["2020-09-04",28008.22,28008.22,27591.07,27591.07,500],["2020-09-07",28484.95,28484.95,27829.44,27829.44,1900],["2020-09-08",28186.99,28306.18,27829.44,27889.03,4700],["2020-09-09",28425.36,28425.36,28008.22,28067.81,5900],["2020-09-10",28365.77,28365.77,28067.81,28365.77,3200],["2020-09-11",28306.18,28306.18,27710.26,27710.26,600],["2020-09-14",28008.22,28008.22,27173.93,27173.93,8300],["2020-09-15",27471.89,28127.4,27471.89,28008.22,1300],["2020-09-16",28008.22,28008.22,28008.22,28008.22,2300],["2020-09-17",28008.22,28008.22,28008.22,28008.22,2200],["2020-09-18",28008.22,28067.81,28008.22,28067.81,2300],["2020-09-21",28306.18,28306.18,27889.03,27889.03,2400],["2020-09-22",27889.03,28008.22,27710.26,27710.26,4200],["2020-09-23",28306.18,28306.18,28008.22,28008.22,2500],["2020-09-24",28008.22,28127.4,28008.22,28127.4,3500],["2020-09-25",28186.99,29200.06,28186.99,29200.06,11700],["2020-09-28",29498.02,32120.06,29498.02,31583.73,8400],["2020-09-29",32179.65,33371.49,31643.33,31643.33,8000],["2020-09-30",31702.92,31762.51,31643.33,31762.51,9800],["2020-10-01",31762.51,31762.51,31702.92,31702.92,5400],["2020-10-02",28544.55,32418.02,28544.55,30451.49,8800],["2020-10-05",30511.08,32120.06,30511.08,32000.88,3700],["2020-10-06",32000.88,32000.88,31285.78,31941.29,2800],["2020-10-07",31583.73,31881.69,31404.96,31822.1,5700],["2020-10-08",31881.69,31881.69,31583.73,31583.73,4800],["2020-10-09",32060.47,32775.57,31583.73,32775.57,10500],["2020-10-12",33609.86,33609.86,32775.57,32775.57,3200],["2020-10-13",33371.49,33967.41,33073.53,33729.05,11000],["2020-10-14",33967.41,34265.37,33729.05,34265.37,8300],["2020-10-15",34265.37,34265.37,33967.41,34027.01,10100],["2020-10-16",34563.33,37423.75,34324.96,37423.75,27600],["2020-10-19",41118.45,41118.45,39390.28,40403.34,52700],["2020-10-20",41118.45,41118.45,37006.6,39330.69,63600],["2020-10-21",37423.75,38138.85,36947.01,37662.11,50200],["2020-10-22",37542.93,38675.18,36351.09,36947.01,44100],["2020-10-23",36887.42,36947.01,35457.21,35457.21,48300],["2020-10-26",36768.23,37542.93,35457.21,36529.87,61800],["2020-10-27",35755.17,36529.87,35040.07,35040.07,57600],["2020-10-28",35040.07,35040.07,34622.92,34742.11,44100],["2020-10-29",35684.48,35684.48,33925.39,35621.66,6100],["2020-10-30",35621.66,35621.66,34239.51,35558.83,9500],["2020-11-02",33925.39,34553.63,32543.24,32983.01,27300],["2020-11-03",32166.29,34553.63,32166.29,34427.98,6300],["2020-11-04",34553.63,34553.63,33925.39,33925.39,3100],["2020-11-05",34553.63,34553.63,33925.39,33988.21,8800],["2020-11-06",34113.86,34113.86,33485.61,33485.61,18600],["2020-11-09",33485.61,34113.86,32668.89,34113.86,20300],["2020-11-10",34553.63,34553.63,34051.04,34113.86,13600],["2020-11-11",34176.69,34176.69,33925.39,34176.69,18400],["2020-11-12",34239.51,34239.51,33988.21,34239.51,25600],["2020-11-13",34490.81,35872.95,34302.33,35872.95,13000],["2020-11-16",35747.31,36124.25,35181.88,36124.25,10400],["2020-11-17",36438.38,37757.7,36438.38,37380.75,25800],["2020-11-18",37129.45,37694.87,37129.45,37694.87,10400],["2020-11-19",38323.12,39893.74,38323.12,38323.12,9900],["2020-11-20",38637.25,39453.97,38637.25,39077.02,6600],["2020-11-23",39139.84,39579.62,38323.12,38385.95,19600],["2020-11-24",38323.12,38951.37,37694.87,37757.7,23100],["2020-11-25",38385.95,38385.95,37380.75,37694.87,11100],["2020-11-26",37694.87,37883.35,37632.05,37694.87,15000],["2020-11-27",37820.52,38134.65,37694.87,38134.65,4200],["2020-11-30",37820.52,37883.35,37757.7,37757.7,7800],["2020-12-01",37757.7,37883.35,37694.87,37820.52,9900],["2020-12-02",38637.25,39265.49,37820.52,39265.49,9500],["2020-12-03",39265.49,41464.36,39265.49,41464.36,24900],["2020-12-04",41778.48,45233.85,41778.48,43349.1,40800],["2020-12-07",43977.35,44542.78,43349.1,43474.75,10700],["2020-12-08",43788.88,43977.35,43349.1,43349.1,25000],["2020-12-09",43349.1,43977.35,43349.1,43411.93,19600],["2020-12-10",43349.1,43851.7,43349.1,43349.1,25200],["2020-12-11",43663.23,43663.23,42720.86,43600.4,13800],["2020-12-14",43537.58,43600.4,43034.98,43349.1,9200],["2020-12-15",43411.93,43977.35,43223.45,43349.1,17800],["2020-12-16",43349.1,43600.4,43097.81,43600.4,30200],["2020-12-17",43537.58,47118.59,43474.75,47118.59,31400],["2020-12-18",46804.47,49882.88,46804.47,49882.88,17300],["2020-12-21",50259.83,52144.58,49945.71,52144.58,59000],["2020-12-22",52772.82,55599.94,52772.82,55160.16,28500],["2020-12-23",54657.57,56542.31,53715.19,54029.32,18300],["2020-12-24",54029.32,54029.32,49003.34,51516.33,25400],["2020-12-25",51516.33,52772.82,51516.33,51516.33,9700],["2020-12-28",51516.33,51579.15,49003.34,51453.5,16800],["2020-12-29",49003.34,51390.68,49003.34,49191.81,14600],["2020-12-30",50825.25,50825.25,49191.81,50197.01,9300],["2020-12-31",52081.75,52081.75,49631.58,50259.83,2200],["2021-01-04",49631.58,50259.83,49003.34,50259.83,10200],["2021-01-05",50825.25,50888.08,49317.46,49631.58,18700],["2021-01-06",49568.76,51202.2,49003.34,50573.96,23400],["2021-01-07",49694.41,49694.41,49317.46,49631.58,6900],["2021-01-08",49631.58,50322.66,49191.81,50322.66,17300],["2021-01-11",50385.48,51202.2,49694.41,50134.18,14100],["2021-01-12",50134.18,50134.18,49505.93,50134.18,25800],["2021-01-13",54154.97,54154.97,49945.71,49945.71,14500],["2021-01-14",49945.71,49945.71,49631.58,49945.71,17600],["2021-01-15",50197.01,50888.08,49694.41,49694.41,8500],["2021-01-18",49694.41,49757.23,48940.51,49631.58,21100],["2021-01-19",49003.34,49568.76,45673.62,48375.09,15800],["2021-01-20",49505.93,49505.93,45610.8,48437.91,13700],["2021-01-21",50259.83,50259.83,48500.74,48500.74,6400],["2021-01-22",48500.74,48563.56,47181.42,48312.26,12900],["2021-01-25",47307.07,47369.89,46239.04,46301.87,13300],["2021-01-26",46301.87,48249.44,43914.53,46490.34,18800],["2021-01-27",45862.1,45862.1,43537.58,43537.58,16600],["2021-01-28",43537.58,43537.58,39202.67,39202.67,23800],["2021-01-29",39202.67,42658.03,39202.67,40836.11,7200],["2021-02-01",39705.27,41150.24,39516.79,41150.24,3400],["2021-02-02",40836.11,41966.96,40521.99,41966.96,4000],["2021-02-03",42092.61,43034.98,41966.96,42469.56,7000],["2021-02-04",42658.03,42720.86,42406.73,42469.56,5500],["2021-02-05",42532.38,42532.38,42469.56,42469.56,4500],["2021-02-08",42720.86,42720.86,42029.78,42155.43,14900],["2021-02-09",42218.26,43097.81,42155.43,43097.81,9600],["2021-02-17",43097.81,46364.69,43097.81,46176.22,5300],["2021-02-18",46490.34,49003.34,46490.34,48940.51,16800],["2021-02-19",49003.34,49631.58,48563.56,48626.39,14100],["2021-02-22",48689.21,49631.58,48689.21,48877.69,10300],["2021-02-23",49003.34,49317.46,48626.39,48626.39,12400],["2021-02-24",49380.28,49380.28,48437.91,48437.91,11100],["2021-02-25",48437.91,49631.58,48437.91,49631.58,10400],["2021-02-26",49631.58,50699.6,49066.16,50699.6,23200],["2021-03-01",50888.08,52710.0,50762.43,52144.58,25900],["2021-03-02",52772.82,53401.07,52144.58,52144.58,7200],["2021-03-03",52144.58,52333.05,51516.33,52018.93,20500],["2021-03-04",51956.1,51956.1,50888.08,51265.03,21100],["2021-03-05",52961.3,52961.3,51013.73,52333.05,22000],["2021-03-08",52144.58,52144.58,49066.16,49066.16,63400],["2021-03-09",49066.16,50071.36,48312.26,48375.09,40700],["2021-03-10",48500.74,48500.74,47118.59,47307.07,62000],["2021-03-11",48060.96,48060.96,46301.87,46427.52,41500],["2021-03-12",46364.69,48877.69,46113.4,48877.69,21600],["2021-03-15",48877.69,48877.69,46427.52,46553.17,33300],["2021-03-16",46804.47,47621.19,46490.34,47118.59,16300],["2021-03-17",47118.59,47746.84,46490.34,47118.59,15580],["2021-03-18",47055.77,47118.59,46490.34,47118.59,9800],["2021-03-19",47118.59,47118.59,46490.34,47118.59,3700],["2021-03-22",46490.34,47244.24,46490.34,47244.24,12400],["2021-03-23",46867.29,47118.59,46678.82,47118.59,10100],["2021-03-24",46678.82,46992.94,46364.69,46615.99,27300],["2021-03-25",46615.99,46804.47,46553.17,46615.99,5800],["2021-03-26",46992.94,50888.08,46615.99,50888.08,113700],["2021-03-29",51265.03,53715.19,51265.03,52835.65,33600],["2021-03-30",52961.3,53401.07,52710.0,53212.6,37500],["2021-03-31",53212.6,53401.07,52144.58,52207.4,32800],["2021-04-01",52207.4,53149.77,52144.58,53149.77,15900],["2021-04-02",52772.82,53275.42,52458.7,53024.12,14700],["2021-04-05",53086.95,54029.32,53024.12,53401.07,32300],["2021-04-06",53778.02,54971.69,53778.02,54971.69,12900],["2021-04-07",54971.69,59997.67,54971.69,59055.3,107300],["2021-04-08",60311.8,64960.83,58741.18,64144.11,94400],["2021-04-09",65966.03,70363.76,65966.03,70363.76,85700],["2021-04-12",70363.76,71620.26,63327.39,64018.46,75300],["2021-04-13",63327.39,64081.29,59055.3,60814.4,29200],["2021-04-14",60940.05,60940.05,59055.3,60563.1,32300],["2021-04-15",60940.05,62824.79,60563.1,62447.84,25300],["2021-04-16",63453.04,63453.04,61254.17,61568.29,20400],["2021-04-19",62196.54,63453.04,62196.54,63453.04,42600],["2021-04-20",64081.29,64081.29,61568.29,61693.94,35000],["2021-04-22",61756.77,61756.77,60625.92,60940.05,32200],["2021-04-23",61739.02,61739.02,55201.95,56509.36,23100],["2021-04-26",57090.44,57090.44,55201.95,55201.95,19600],["2021-04-27",55201.95,55201.95,53095.56,53676.63,19500],["2021-04-28",53676.63,53749.27,53095.56,53458.73,10300],["2021-04-29",53386.09,53604.0,53240.83,53604.0,11800],["2021-05-04",53604.0,53604.0,52805.02,53022.92,20700],["2021-05-05",53022.92,53604.0,53022.92,53386.09,7300],["2021-05-06",53604.0,56364.09,53604.0,55637.75,12900],["2021-05-07",55637.75,55637.75,53749.27,53894.53,5700],["2021-05-10",52877.66,53894.53,52805.02,53240.83,6100],["2021-05-11",53386.09,53386.09,52950.29,53022.92,18800],["2021-05-12",53095.56,53604.0,52950.29,53022.92,6100],["2021-05-13",53386.09,53386.09,53022.92,53022.92,7200],["2021-05-14",53022.92,53386.09,53022.92,53022.92,4800],["2021-05-17",53676.63,53676.63,53022.92,53022.92,4200],["2021-05-18",53022.92,53022.92,50916.53,51279.7,12400],["2021-05-19",51497.61,51497.61,48592.24,49391.22,21600],["2021-05-20",49391.22,49391.22,48664.88,48664.88,10200],["2021-05-21",47938.53,49391.22,46849.02,49391.22,12700],["2021-05-24",49391.22,49391.22,47575.36,48810.14,5400],["2021-05-25",49028.05,49536.49,49028.05,49536.49,3300],["2021-05-26",49754.39,49754.39,49028.05,49463.85,6600],["2021-05-27",49391.22,49754.39,48737.51,49245.95,12300],["2021-05-28",49245.95,49391.22,48810.14,49391.22,10000],["2021-05-31",49391.22,49391.22,48810.14,49100.68,6900],["2021-06-01",49028.05,49028.05,48810.14,49028.05,9600],["2021-06-02",49028.05,49028.05,48664.88,48955.41,7600],["2021-06-03",48955.41,51642.88,48810.14,51570.24,10400],["2021-06-04",51570.24,51570.24,49391.22,51207.07,1800],["2021-06-07",51207.07,51207.07,49391.22,50698.63,5100],["2021-06-08",49754.39,50117.56,49609.12,49609.12,5600],["2021-06-09",49754.39,50117.56,49536.49,49609.12,7900],["2021-06-10",49754.39,50117.56,49609.12,49827.02,3200],["2021-06-11",49754.39,49754.39,49754.39,49754.39,3000],["2021-06-14",49754.39,49754.39,49391.22,49536.49,5300],["2021-06-15",49463.85,50044.92,49391.22,49754.39,6800],["2021-06-16",49754.39,49754.39,49391.22,49754.39,3500],["2021-06-17",49754.39,49754.39,49391.22,49391.22,4100],["2021-06-18",49391.22,49391.22,49028.05,49028.05,3700],["2021-06-21",49028.05,49028.05,48664.88,49028.05,6200],["2021-06-22",49028.05,49028.05,49028.05,49028.05,1700],["2021-06-23",49028.05,49100.68,48664.88,49028.05,3505],["2021-06-24",48882.78,48882.78,48519.61,48519.61,5300],["2021-06-25",48519.61,49028.05,48301.7,49028.05,2200],["2021-06-28",49028.05,49100.68,48664.88,49100.68,8300],["2021-06-29",49245.95,49245.95,48882.78,48882.78,500],["2021-06-30",48882.78,49754.39,48882.78,49391.22,8200],["2021-07-01",49391.22,49391.22,48664.88,48664.88,11600],["2021-07-02",48664.88,49028.05,48301.7,48664.88,13000],["2021-07-05",48664.88,48664.88,47938.53,48592.24,13000],["2021-07-06",48592.24,48592.24,47938.53,48374.34,8000],["2021-07-07",48083.8,50843.9,47938.53,50843.9,7300],["2021-07-08",49391.22,50771.27,49391.22,50771.27,2400],["2021-07-09",50480.73,50480.73,48083.8,49899.66,4200],["2021-07-12",48156.44,48664.88,47938.53,47938.53,12300],["2021-07-13",47938.53,50698.63,47938.53,48592.24,5400],["2021-07-14",48592.24,48592.24,48156.44,48519.61,2000],["2021-07-15",49681.75,49681.75,48519.61,49318.58,2000],["2021-07-16",49245.95,49318.58,48229.07,49028.05,3600],["2021-07-19",48737.51,49391.22,47212.19,49028.05,20700],["2021-07-20",49028.05,49028.05,47212.19,48446.97,14000],["2021-07-21",47212.19,49391.22,47212.19,49028.05,9400],["2021-07-22",49391.22,50771.27,49245.95,49245.95,7500],["2021-07-23",48955.41,49028.05,47575.36,47575.36,5000],["2021-07-26",47938.53,47938.53,47575.36,47575.36,6900],["2021-07-27",47575.36,47720.63,47502.73,47720.63,2800],["2021-07-28",47793.27,47865.9,47720.63,47793.27,9800],["2021-07-29",47793.27,47938.53,47648.0,47938.53,2000],["2021-07-30",47938.53,47938.53,47938.53,47938.53,1900],["2021-08-02",48011.17,48664.88,47938.53,47938.53,10000],["2021-08-03",48011.17,48301.7,48011.17,48301.7,1400],["2021-08-04",48301.7,49318.58,48301.7,49245.95,2500],["2021-08-05",49318.58,49391.22,49028.05,49391.22,4300],["2021-08-06",49391.22,50843.9,49391.22,50843.9,10300],["2021-08-09",50843.9,50843.9,49391.22,50843.9,3300],["2021-08-10",49391.22,50771.27,49391.22,50771.27,2400],["2021-08-11",53749.27,53749.27,50843.9,50843.9,3000],["2021-08-12",53022.92,53022.92,50117.56,50843.9,4500],["2021-08-13",50843.9,51061.8,50117.56,50117.56,9400],["2021-08-16",50843.9,51570.24,50190.19,51061.8,10200],["2021-08-17",51207.07,52296.58,51207.07,52296.58,4000],["2021-08-18",51570.24,52296.58,51352.34,51642.88,2500],["2021-08-19",51570.24,51570.24,51134.44,51424.97,10800],["2021-08-20",51424.97,51570.24,51061.8,51424.97,13600],["2021-08-23",51424.97,51424.97,50843.9,50843.9,6200],["2021-08-24",50843.9,51788.14,50771.27,51788.14,8100],["2021-08-25",51352.34,51715.51,50843.9,51715.51,2200],["2021-08-26",50843.9,51570.24,50843.9,51570.24,3400],["2021-08-27",50916.53,51642.88,50843.9,51570.24,3700],["2021-08-30",50916.53,55928.29,50916.53,54112.44,2600],["2021-08-31",51933.41,54039.8,51933.41,54039.8,4900],["2021-09-01",53022.92,53458.73,52950.29,53458.73,2000],["2021-09-06",53022.92,53749.27,53022.92,53749.27,17700],["2021-09-07",53749.27,54984.05,53676.63,54548.24,1700],["2021-09-08",57017.8,57017.8,53749.27,54838.78,3300],["2021-09-09",54475.61,54475.61,53749.27,54185.07,7800],["2021-09-10",53894.53,54402.97,53749.27,54402.97,2000],["2021-09-13",53821.9,54402.97,53386.09,54402.97,5500],["2021-09-14",54402.97,54402.97,54257.7,54257.7,500],["2021-09-15",54112.44,54257.7,53386.09,54257.7,2700],["2021-09-16",54257.7,54257.7,53749.27,54257.7,17300],["2021-09-17",53821.9,54039.8,53821.9,53821.9,3100],["2021-09-20",53894.53,54475.61,53894.53,54112.44,2500],["2021-09-21",54112.44,54112.44,53821.9,53967.17,2900],["2021-09-22",53967.17,54475.61,53967.17,54475.61,2900],["2021-09-23",54475.61,54838.78,54475.61,54838.78,6400],["2021-09-24",54838.78,56291.46,54838.78,56291.46,900],["2021-09-27",56654.63,56654.63,54475.61,55928.29,3500],["2021-09-28",54838.78,55201.95,54475.61,55201.95,9800],["2021-09-29",55201.95,55565.12,55201.95,55565.12,4200],["2021-09-30",55565.12,55928.29,55565.12,55928.29,2100],["2021-10-01",55565.12,55565.12,54185.07,54475.61,1900],["2021-10-04",55201.95,55201.95,55201.95,55201.95,1500],["2021-10-05",55201.95,55201.95,55129.31,55129.31,1200],["2021-10-06",55565.12,55565.12,55129.31,55492.48,1400],["2021-10-07",55565.12,55565.12,54838.78,54838.78,1200],["2021-10-08",54838.78,54838.78,54112.44,54112.44,1600],["2021-10-11",54475.61,55201.95,54475.61,54838.78,5800],["2021-10-12",59560.0,59560.0,55201.95,55928.29,2100],["2021-10-13",55201.95,55928.29,55056.68,55056.68,2500],["2021-10-14",55056.68,55056.68,54185.07,54402.97,21700],["2021-10-15",54112.44,54112.44,53386.09,53749.27,8500],["2021-10-18",53749.27,54475.61,53749.27,54475.61,6900],["2021-10-19",54112.44,54838.78,54112.44,54838.78,3900],["2021-10-20",54838.78,55201.95,54475.61,54838.78,5200],["2021-10-21",54838.78,54838.78,53749.27,53749.27,3600],["2021-10-22",53749.27,53894.53,53749.27,53894.53,1300],["2021-10-25",53749.27,53749.27,52514.49,52514.49,4800],["2021-10-26",52441.85,52441.85,49391.22,49391.22,7100],["2021-10-27",49391.22,50843.9,49391.22,50117.56,26400],["2021-10-28",50117.56,50117.56,49391.22,49391.22,20000],["2021-10-29",49463.85,53313.46,49463.85,52296.58,5500],["2021-11-01",52296.58,52659.75,51933.41,52296.58,21800],["2021-11-02",51642.88,53749.27,51570.24,52296.58,20800],["2021-11-03",53749.27,53749.27,52151.31,53386.09,11800],["2021-11-04",52223.95,53386.09,52151.31,53022.92,4100],["2021-11-05",53022.92,53168.19,52296.58,53095.56,4700],["2021-11-08",53022.92,53386.09,53022.92,53386.09,10500],["2021-11-09",53386.09,53749.27,53386.09,53386.09,11700],["2021-11-10",53386.09,53749.27,53022.92,53386.09,22200],["2021-11-11",53386.09,53386.09,53313.46,53386.09,20900],["2021-11-12",53386.09,54693.51,53386.09,54693.51,27400],["2021-11-15",55201.95,55492.48,55201.95,55347.22,1400],["2021-11-16",55347.22,55492.48,53894.53,53894.53,5800],["2021-11-17",55201.95,55201.95,53022.92,54039.8,4300],["2021-11-18",54112.44,54475.61,53749.27,54185.07,5700],["2021-11-19",54185.07,54257.7,52296.58,54112.44,18200],["2021-11-22",52441.85,53749.27,52296.58,53749.27,17300],["2021-11-23",52296.58,53386.09,52296.58,53386.09,1300],["2021-11-24",52514.49,54475.61,52441.85,54475.61,2000],["2021-11-25",52514.49,54039.8,52441.85,54039.8,1100],["2021-11-26",54039.8,54039.8,52659.75,53676.63,700],["2021-11-29",53676.63,53676.63,52296.58,53313.46,2700],["2021-11-30",53313.46,53313.46,53313.46,53313.46,0],["2021-12-01",52369.22,53313.46,52369.22,53168.19,1000],["2021-12-02",52369.22,53168.19,52296.58,53168.19,7300],["2021-12-03",53676.63,53676.63,52441.85,53386.09,4800],["2021-12-06",51570.24,53022.92,51570.24,52369.22,3800],["2021-12-07",52296.58,53022.92,52296.58,53022.92,3000],["2021-12-08",52441.85,53022.92,52296.58,53022.92,3700],["2021-12-09",53022.92,53022.92,52296.58,52296.58,2400],["2021-12-10",52441.85,52659.75,52296.58,52659.75,1800],["2021-12-13",52659.75,52950.29,52296.58,52950.29,2400],["2021-12-14",52296.58,53022.92,52296.58,52296.58,2600],["2021-12-15",52369.22,52732.39,52296.58,52732.39,1500],["2021-12-16",52950.29,52950.29,52950.29,52950.29,400],["2021-12-17",52950.29,52950.29,52950.29,52950.29,200],["2021-12-20",52950.29,52950.29,52296.58,52950.29,4900],["2021-12-21",52296.58,52659.75,52296.58,52659.75,2400],["2021-12-22",52950.29,54185.07,51497.61,53676.63,20000],["2021-12-23",52296.58,53022.92,52296.58,53022.92,3200],["2021-12-24",52296.58,53022.92,51497.61,52950.29,5900],["2021-12-27",52296.58,52877.66,50916.53,52877.66,10300],["2021-12-28",52296.58,52805.02,52296.58,52805.02,3200],["2021-12-29",52296.58,52296.58,51570.24,52296.58,400],["2021-12-30",52223.95,52223.95,52223.95,52223.95,100],["2021-12-31",52223.95,52296.58,52223.95,52296.58,1000],["2022-01-04",51933.41,52223.95,51933.41,52223.95,400],["2022-01-05",50843.9,52659.75,50843.9,52441.85,900],["2022-01-06",52223.95,52223.95,52223.95,52223.95,3900],["2022-01-07",49681.75,52151.31,49681.75,52151.31,300],["2022-01-10",52223.95,52296.58,51570.24,52296.58,9100],["2022-01-11",52223.95,52223.95,51570.24,52223.95,7000],["2022-01-12",51570.24,52223.95,51570.24,52223.95,1300],["2022-01-13",52223.95,52223.95,52223.95,52223.95,0],["2022-01-14",52151.31,52151.31,51860.78,51860.78,1700],["2022-01-17",51860.78,51860.78,51570.24,51570.24,500],["2022-01-18",51933.41,51933.41,51715.51,51715.51,1000],["2022-01-19",51207.07,51570.24,51207.07,51570.24,700],["2022-01-20",51570.24,52296.58,51570.24,52296.58,700],["2022-01-21",52659.75,57526.24,52659.75,57163.07,28000],["2022-01-24",58107.31,58107.31,55201.95,56727.27,17400],["2022-01-25",56727.27,56727.27,55928.29,56654.63,9600],["2022-01-26",56654.63,56654.63,55928.29,56654.63,1500],["2022-01-27",55201.95,55201.95,54475.61,55201.95,4700],["2022-01-28",55201.95,55201.95,53749.27,55201.95,3700],["2022-02-07",55201.95,55201.95,55201.95,55201.95,200],["2022-02-08",52514.49,55129.31,52514.49,55129.31,1200],["2022-02-09",54475.61,54475.61,53386.09,54475.61,3600],["2022-02-10",54620.88,54838.78,54620.88,54838.78,2400],["2022-02-11",54475.61,55129.31,53749.27,55129.31,2300],["2022-02-14",53749.27,54838.78,53749.27,54838.78,300],["2022-02-15",53749.27,56654.63,53749.27,56654.63,1300],["2022-02-16",54475.61,55855.66,54475.61,55201.95,4000],["2022-02-17",53821.9,55201.95,53022.92,55201.95,3000],["2022-02-18",55201.95,55492.48,54475.61,55492.48,4700],["2022-02-21",53749.27,54984.05,53676.63,54984.05,600],["2022-02-22",53894.53,53894.53,53894.53,53894.53,500],["2022-02-23",53894.53,55783.02,53894.53,55783.02,1700],["2022-02-24",55637.75,56654.63,55201.95,55928.29,12100],["2022-02-25",55928.29,56291.46,55928.29,56291.46,1500],["2022-02-28",56146.19,56654.63,54475.61,56654.63,4400],["2022-03-01",54475.61,55928.29,54475.61,55928.29,700],["2022-03-02",55928.29,56291.46,55928.29,56000.92,2700],["2022-03-03",56291.46,56654.63,56291.46,56654.63,5500],["2022-03-04",58107.31,58761.02,58107.31,58107.31,6300],["2022-03-07",58833.66,59342.09,56073.56,58470.48,13900],["2022-03-08",59487.36,59487.36,58470.48,59051.56,2600],["2022-03-09",58833.66,59051.56,58833.66,58833.66,1500],["2022-03-10",58833.66,58833.66,58833.66,58833.66,0],["2022-03-11",55928.29,58470.48,55928.29,58470.48,2300],["2022-03-14",58470.48,58470.48,58470.48,58470.48,0],["2022-03-15",55928.29,58034.68,55928.29,58034.68,3100],["2022-03-16",57744.14,57744.14,57744.14,57744.14,200],["2022-03-17",57671.51,57816.78,57671.51,57816.78,1400],["2022-03-18",57744.14,58107.31,57744.14,57744.14,1800],["2022-03-21",57744.14,57744.14,56654.63,56654.63,2000],["2022-03-22",56654.63,56654.63,56654.63,56654.63,0],["2022-03-23",56654.63,58107.31,56654.63,58107.31,5400],["2022-03-24",56654.63,57744.14,56654.63,57744.14,1100],["2022-03-25",57017.8,57744.14,57017.8,57744.14,4300],["2022-03-28",57744.14,58107.31,57744.14,57962.05,7100],["2022-03-29",57962.05,57962.05,57962.05,57962.05,0],["2022-03-30",58107.31,58107.31,57744.14,58034.68,6700],["2022-03-31",58107.31,61012.68,58034.68,61012.68,20100],["2022-04-01",58978.92,59051.56,58906.29,59051.56,900],["2022-04-04",59051.56,61739.02,59051.56,61739.02,23400],["2022-04-05",59196.83,59923.17,59196.83,59923.17,2000],["2022-04-06",56727.27,59850.53,56000.92,59850.53,2200],["2022-04-07",56000.92,59923.17,56000.92,59196.83,3800],["2022-04-08",59196.83,59196.83,58107.31,58833.66,3200],["2022-04-12",58761.02,59196.83,58761.02,59124.19,1100],["2022-04-13",58107.31,58833.66,58107.31,58833.66,4900],["2022-04-14",56727.27,59196.83,56727.27,59196.83,400],["2022-04-15",59196.83,59196.83,59196.83,59196.83,0],["2022-04-18",57380.97,59124.19,57380.97,57453.61,1000],["2022-04-19",56654.63,59923.17,56654.63,59923.17,3200],["2022-04-20",59923.17,63554.87,59923.17,62102.19,21500],["2022-04-21",63336.97,68276.09,63191.7,66097.07,16500],["2022-04-22",66097.07,66097.07,60286.34,65370.73,2800],["2022-04-25",58833.66,64644.39,58833.66,64644.39,200],["2022-04-26",58179.95,68421.36,58179.95,67912.92,4700],["2022-04-27",61739.02,67840.29,61739.02,65951.8,1600],["2022-04-28",61739.02,67549.75,61739.02,67549.75,1700],["2022-04-29",61739.02,67840.29,61739.02,66097.07,3300],["2022-05-04",65370.73,65370.73,61739.02,63918.05,3000],["2022-05-05",61811.66,64644.39,61811.66,64644.39,200],["2022-05-06",60722.14,63409.61,60286.34,63409.61,800],["2022-05-09",61714.57,65489.87,61714.57,63409.61,700],["2022-05-10",63024.37,69727.45,63024.37,67261.95,300],["2022-05-11",61714.57,66953.76,60558.87,66953.76,1100],["2022-05-12",65489.87,65489.87,64719.4,64719.4,400],["2022-05-13",61637.53,61637.53,59326.12,59326.12,2300],["2022-05-16",63178.47,63178.47,60096.59,60096.59,8500],["2022-05-17",56244.24,63178.47,56090.15,63178.47,2500],["2022-05-18",57091.76,63563.7,57091.76,61637.53,14300],["2022-05-19",60096.59,63178.47,60096.59,63178.47,400],["2022-05-20",63178.47,63178.47,63178.47,63178.47,0],["2022-05-23",58709.74,62408.0,58709.74,62408.0,26600],["2022-05-24",57862.23,62408.0,57862.23,61637.53,18000],["2022-05-25",61252.29,61252.29,60096.59,60096.59,13300],["2022-05-26",60096.59,60096.59,60096.59,60096.59,500],["2022-05-27",60096.59,60096.59,59326.12,60096.59,1200],["2022-05-30",60096.59,60096.59,60096.59,60096.59,1000],["2022-05-31",57785.18,60096.59,57785.18,60096.59,900],["2022-06-01",61175.25,61637.53,61175.25,61329.34,1300],["2022-06-02",57862.23,62408.0,57862.23,62408.0,3000],["2022-06-03",62793.23,62793.23,62408.0,62408.0,3000],["2022-06-06",62408.0,62793.23,62408.0,62793.23,3200],["2022-06-07",62716.18,63178.47,62716.18,62793.23,1000],["2022-06-08",62793.23,64334.17,62793.23,64334.17,1200],["2022-06-09",64334.17,64334.17,64334.17,64334.17,0],["2022-06-10",58940.89,62793.23,58940.89,62793.23,300],["2022-06-13",60867.06,60867.06,60096.59,60096.59,6700],["2022-06-14",60096.59,60096.59,60096.59,60096.59,0],["2022-06-15",62793.23,62793.23,60481.82,60481.82,300],["2022-06-16",60481.82,60481.82,60481.82,60481.82,0],["2022-06-17",60481.82,60481.82,60481.82,60481.82,100],["2022-06-20",60481.82,60867.06,60481.82,60867.06,1000],["2022-06-21",61637.53,61637.53,61637.53,61637.53,2200],["2022-06-22",61252.29,62408.0,60481.82,62408.0,700],["2022-06-23",62562.09,62639.14,62562.09,62639.14,2200],["2022-06-24",62639.14,62639.14,62639.14,62639.14,0],["2022-06-27",62639.14,62639.14,62639.14,62639.14,0],["2022-06-28",62639.14,62793.23,62639.14,62793.23,300],["2022-06-29",62793.23,62793.23,62793.23,62793.23,500],["2022-06-30",62793.23,62793.23,62793.23,62793.23,1000],["2022-07-01",62793.23,62793.23,62793.23,62793.23,0],["2022-07-04",62793.23,62793.23,61252.29,62408.0,800],["2022-07-05",62408.0,62408.0,62408.0,62408.0,0],["2022-07-06",62408.0,62408.0,62408.0,62408.0,0],["2022-07-07",62408.0,62408.0,62408.0,62408.0,1100],["2022-07-08",61637.53,61637.53,61637.53,61637.53,300],["2022-07-11",61637.53,61637.53,61637.53,61637.53,0],["2022-07-12",61637.53,61637.53,61637.53,61637.53,0],["2022-07-13",61637.53,61637.53,61637.53,61637.53,0],["2022-07-14",61637.53,61637.53,61637.53,61637.53,0],["2022-07-15",61637.53,61637.53,61637.53,61637.53,100],["2022-07-18",61637.53,61637.53,61637.53,61637.53,0],["2022-07-19",61637.53,61637.53,61637.53,61637.53,0],["2022-07-20",61637.53,61637.53,61637.53,61637.53,0],["2022-07-21",61637.53,61637.53,61637.53,61637.53,0],["2022-07-22",61637.53,61637.53,61637.53,61637.53,0],["2022-07-25",60096.59,60096.59,60096.59,60096.59,3700],["2022-07-26",60096.59,60096.59,60096.59,60096.59,2900],["2022-07-27",60096.59,60096.59,60096.59,60096.59,0],["2022-07-28",60173.64,60173.64,60096.59,60096.59,900],["2022-07-29",60096.59,60096.59,60096.59,60096.59,7300],["2022-08-01",60096.59,60096.59,60096.59,60096.59,100],["2022-08-02",60096.59,60096.59,60096.59,60096.59,0],["2022-08-03",61637.53,61637.53,61637.53,61637.53,100],["2022-08-04",60173.64,61560.48,60096.59,61560.48,5500],["2022-08-05",61560.48,61560.48,61560.48,61560.48,0],["2022-08-08",56244.24,60867.06,56244.24,60096.59,1100],["2022-08-09",60096.59,60096.59,60096.59,60096.59,0],["2022-08-10",60096.59,60096.59,60096.59,60096.59,0],["2022-08-11",60096.59,60096.59,60096.59,60096.59,0],["2022-08-12",60096.59,60096.59,60096.59,60096.59,100],["2022-08-15",60096.59,60096.59,60096.59,60096.59,0],["2022-08-16",60096.59,60096.59,60096.59,60096.59,0],["2022-08-17",60173.64,60173.64,60096.59,60096.59,600],["2022-08-18",60096.59,60096.59,60096.59,60096.59,300],["2022-08-19",60096.59,60096.59,60096.59,60096.59,0],["2022-08-22",60096.59,60096.59,60096.59,60096.59,0],["2022-08-23",60096.59,60096.59,60096.59,60096.59,200],["2022-08-24",60173.64,60173.64,60096.59,60096.59,2100],["2022-08-25",60173.64,60173.64,60096.59,60096.59,900],["2022-08-26",60173.64,60173.64,60096.59,60096.59,600],["2022-08-29",60173.64,60173.64,60096.59,60096.59,7100],["2022-08-30",57014.71,61637.53,57014.71,61637.53,700],["2022-08-31",61637.53,61637.53,61637.53,61637.53,0],["2022-09-05",57785.18,61637.53,57785.18,61637.53,200],["2022-09-06",58555.65,61560.48,58555.65,61560.48,1800],["2022-09-07",61560.48,61560.48,61560.48,61560.48,0],["2022-09-08",61252.29,61252.29,61252.29,61252.29,300],["2022-09-09",61252.29,61252.29,61252.29,61252.29,0],["2022-09-12",61252.29,61252.29,61252.29,61252.29,0],["2022-09-13",60096.59,61637.53,60096.59,61021.15,5400],["2022-09-14",60173.64,60173.64,60173.64,60173.64,400],["2022-09-15",60173.64,60173.64,60173.64,60173.64,100],["2022-09-16",60173.64,60173.64,60173.64,60173.64,0],["2022-09-19",60173.64,60173.64,60173.64,60173.64,1700],["2022-09-20",60173.64,60173.64,60173.64,60173.64,500],["2022-09-21",60096.59,60096.59,60096.59,60096.59,100],["2022-09-22",60096.59,60096.59,60096.59,60096.59,200],["2022-09-23",60096.59,60096.59,60096.59,60096.59,0],["2022-09-26",60096.59,60096.59,60096.59,60096.59,800],["2022-09-27",60096.59,60096.59,60096.59,60096.59,0],["2022-09-28",60096.59,65875.11,60096.59,65875.11,3000],["2022-09-29",59326.12,65027.59,59326.12,65027.59,2200],["2022-09-30",58555.65,61637.53,58555.65,59480.21,4200],["2022-10-03",57399.95,61637.53,57399.95,61637.53,1000],["2022-10-04",57014.71,57014.71,57014.71,57014.71,100],["2022-10-05",57014.71,57014.71,57014.71,57014.71,0],["2022-10-06",57014.71,57014.71,57014.71,57014.71,0],["2022-10-07",57014.71,57014.71,56244.24,56244.24,1000],["2022-10-10",56244.24,56244.24,56244.24,56244.24,0],["2022-10-11",56244.24,56244.24,56244.24,56244.24,0],["2022-10-12",56321.29,56321.29,56321.29,56321.29,900],["2022-10-13",56321.29,56321.29,56321.29,56321.29,0],["2022-10-14",57014.71,57014.71,57014.71,57014.71,100],["2022-10-17",57014.71,57014.71,56321.29,56321.29,4000],["2022-10-18",56321.29,56321.29,56321.29,56321.29,0],["2022-10-19",56321.29,56321.29,56321.29,56321.29,300],["2022-10-20",56321.29,56321.29,56321.29,56321.29,0],["2022-10-21",57014.71,57014.71,57014.71,57014.71,100],["2022-10-24",60096.59,60096.59,60096.59,60096.59,200],["2022-10-25",54086.93,60096.59,54086.93,60096.59,200],["2022-10-26",55473.77,56398.34,55473.77,56321.29,15300],["2022-10-27",56321.29,56321.29,56321.29,56321.29,0],["2022-10-28",56321.29,56321.29,56321.29,56321.29,0],["2022-10-31",56321.29,56321.29,56321.29,56321.29,0],["2022-11-01",56398.34,56475.38,56321.29,56321.29,1200],["2022-11-02",56321.29,56321.29,56321.29,56321.29,200],["2022-11-03",56398.34,56398.34,56321.29,56321.29,400],["2022-11-04",56321.29,56321.29,56321.29,56321.29,300],["2022-11-07",56321.29,56321.29,56321.29,56321.29,200],["2022-11-08",56321.29,56321.29,56321.29,56321.29,1000],["2022-11-09",56321.29,56321.29,56321.29,56321.29,0],["2022-11-10",56321.29,56321.29,56321.29,56321.29,0],["2022-11-11",56398.34,56398.34,56321.29,56321.29,500],["2022-11-14",56321.29,56321.29,56321.29,56321.29,6100],["2022-11-15",50696.87,61945.72,50696.87,61945.72,200],["2022-11-16",61945.72,61945.72,61945.72,61945.72,0],["2022-11-17",61945.72,61945.72,61945.72,61945.72,0],["2022-11-18",55781.96,61560.48,55781.96,61560.48,300],["2022-11-21",61560.48,61560.48,61560.48,61560.48,0],["2022-11-22",61560.48,61560.48,61560.48,61560.48,0],["2022-11-23",61560.48,61560.48,61560.48,61560.48,0],["2022-11-24",61560.48,61560.48,61560.48,61560.48,0],["2022-11-25",61560.48,61560.48,61560.48,61560.48,0],["2022-11-28",61560.48,61560.48,61560.48,61560.48,0],["2022-11-29",61560.48,61560.48,61560.48,61560.48,0],["2022-11-30",61560.48,61560.48,61560.48,61560.48,0],["2022-12-01",61560.48,61560.48,61560.48,61560.48,0],["2022-12-02",61560.48,61560.48,61560.48,61560.48,0],["2022-12-05",61560.48,61560.48,61560.48,61560.48,0],["2022-12-06",61560.48,61560.48,61560.48,61560.48,0],["2022-12-07",61560.48,61560.48,61560.48,61560.48,0],["2022-12-08",58170.42,58170.42,58170.42,58170.42,100],["2022-12-09",58170.42,58170.42,58170.42,58170.42,0],["2022-12-12",58170.42,58170.42,58170.42,58170.42,100],["2022-12-13",61098.2,61098.2,61098.2,61098.2,1000],["2022-12-14",56629.48,56629.48,56629.48,56629.48,200],["2022-12-15",56629.48,56629.48,56629.48,56629.48,0],["2022-12-16",56629.48,56629.48,56629.48,56629.48,100],["2022-12-19",53932.84,53932.84,53932.84,53932.84,200],["2022-12-20",53932.84,53932.84,53932.84,53932.84,0],["2022-12-21",53932.84,53932.84,53932.84,53932.84,0],["2022-12-22",53932.84,53932.84,53932.84,53932.84,0],["2022-12-23",54009.88,57785.18,54009.88,57785.18,500],["2022-12-26",57785.18,57785.18,57785.18,57785.18,0],["2022-12-27",57785.18,57785.18,57785.18,57785.18,30000],["2022-12-28",57785.18,57785.18,57785.18,57785.18,0],["2022-12-29",57785.18,57785.18,57785.18,57785.18,0],["2022-12-30",57785.18,57785.18,57785.18,57785.18,0],["2023-01-03",57785.18,57785.18,57785.18,57785.18,0],["2023-01-04",54009.88,58401.56,54009.88,58401.56,2100],["2023-01-05",58401.56,58401.56,58401.56,58401.56,0],["2023-01-06",54009.88,54009.88,54009.88,54009.88,200],["2023-01-09",54009.88,54009.88,54009.88,54009.88,0],["2023-01-10",54318.07,54318.07,54009.88,54009.88,1500],["2023-01-11",54009.88,54009.88,54009.88,54009.88,0],["2023-01-12",54009.88,54009.88,54009.88,54009.88,0],["2023-01-13",54009.88,54009.88,54009.88,54009.88,0],["2023-01-16",54009.88,54009.88,54009.88,54009.88,100],["2023-01-17",54009.88,54009.88,54009.88,54009.88,300],["2023-01-18",54009.88,54009.88,54009.88,54009.88,0],["2023-01-19",54241.02,54241.02,54009.88,54009.88,1900],["2023-01-27",54009.88,54009.88,54009.88,54009.88,200],["2023-01-30",54086.93,54086.93,54086.93,54086.93,300],["2023-01-31",54086.93,54086.93,54009.88,54009.88,300],["2023-02-01",54009.88,54009.88,54009.88,54009.88,0],["2023-02-02",54009.88,54009.88,54009.88,54009.88,2000],["2023-02-03",54395.12,54395.12,54395.12,54395.12,1900],["2023-02-06",54086.93,54086.93,53932.84,53932.84,3900],["2023-02-07",53932.84,53932.84,53932.84,53932.84,0],["2023-02-08",53932.84,53932.84,53932.84,53932.84,0],["2023-02-09",53932.84,53932.84,53932.84,53932.84,0],["2023-02-10",53932.84,53932.84,53932.84,53932.84,0],["2023-02-13",53932.84,53932.84,53932.84,53932.84,0],["2023-02-14",53932.84,53932.84,53932.84,53932.84,0],["2023-02-15",53932.84,53932.84,53932.84,53932.84,0],["2023-02-16",53932.84,53932.84,53932.84,53932.84,0],["2023-02-17",54009.88,54009.88,54009.88,54009.88,100],["2023-02-20",54009.88,54009.88,54009.88,54009.88,0],["2023-02-21",48616.6,54626.26,48616.6,54626.26,200],["2023-02-22",49387.07,49387.07,49387.07,49387.07,100],["2023-02-23",49387.07,49387.07,49387.07,49387.07,0],["2023-02-24",54318.07,54318.07,54318.07,54318.07,200],["2023-02-27",49001.83,53932.84,49001.83,53932.84,200],["2023-02-28",53932.84,53932.84,53932.84,53932.84,0],["2023-03-01",50157.54,53855.79,50157.54,53855.79,200],["2023-03-02",48924.79,53855.79,48924.79,53855.79,200],["2023-03-03",49001.83,49001.83,49001.83,49001.83,100],["2023-03-06",50157.54,50157.54,50157.54,50157.54,100],["2023-03-07",50157.54,50157.54,50157.54,50157.54,0],["2023-03-08",50157.54,50157.54,50157.54,50157.54,0],["2023-03-09",50157.54,50157.54,50157.54,50157.54,0],["2023-03-10",50157.54,50157.54,50157.54,50157.54,0],["2023-03-13",50157.54,50157.54,50157.54,50157.54,0],["2023-03-14",50157.54,50157.54,50157.54,50157.54,0],["2023-03-15",50157.54,50157.54,50157.54,50157.54,0],["2023-03-16",50157.54,50157.54,50157.54,50157.54,0],["2023-03-17",49387.07,49387.07,49387.07,49387.07,31000],["2023-03-20",49387.07,49387.07,49387.07,49387.07,400],["2023-03-21",49387.07,49387.07,49387.07,49387.07,0],["2023-03-22",50850.96,50850.96,50850.96,50850.96,100],["2023-03-23",50850.96,50850.96,50850.96,50850.96,0],["2023-03-24",45842.91,45842.91,45842.91,45842.91,500],["2023-03-27",45842.91,45842.91,45842.91,45842.91,0],["2023-03-28",50157.54,50157.54,50157.54,50157.54,100],["2023-03-29",45457.68,50234.58,45457.68,50234.58,200],["2023-03-30",46228.15,46228.15,46228.15,46228.15,100],["2023-03-31",46228.15,46228.15,46228.15,46228.15,0],["2023-04-03",43531.5,50465.73,43531.5,50465.73,200],["2023-04-04",50465.73,50465.73,50465.73,50465.73,0],["2023-04-05",45842.91,45842.91,45842.91,45842.91,100],["2023-04-06",45842.91,45842.91,45842.91,45842.91,0],["2023-04-07",45842.91,45842.91,45842.91,45842.91,0],["2023-04-10",45842.91,45842.91,45842.91,45842.91,0],["2023-04-11",41990.57,45919.96,41990.57,45919.96,200],["2023-04-12",45919.96,45919.96,45919.96,45919.96,0],["2023-04-13",41990.57,45919.96,41990.57,45919.96,200],["2023-04-14",42375.8,47692.04,42375.8,47692.04,200],["2023-04-17",43146.27,43146.27,43146.27,43146.27,100],["2023-04-18",45842.91,45842.91,45842.91,45842.91,100],["2023-04-19",41990.57,41990.57,41990.57,41990.57,100],["2023-04-20",41990.57,41990.57,41990.57,41990.57,0],["2023-04-21",43916.74,43916.74,43916.74,43916.74,100],["2023-04-24",43993.79,43993.79,43993.79,43993.79,100],["2023-04-25",46228.15,48385.46,46228.15,48385.46,200],["2023-04-26",49310.02,49310.02,49310.02,49310.02,100],["2023-04-27",44379.02,47769.08,44379.02,47769.08,200],["2023-04-28",47769.08,47769.08,47769.08,47769.08,0],["2023-05-04",47769.08,47769.08,47769.08,47769.08,200],["2023-05-05",47769.08,47769.08,47769.08,47769.08,0],["2023-05-08",46228.15,52545.99,46228.15,52545.99,800],["2023-05-09",57785.18,57785.18,57399.95,57399.95,200],["2023-05-10",57399.95,61637.53,57014.71,57785.18,13700],["2023-05-11",57785.18,57785.18,57785.18,57785.18,0],["2023-05-12",57785.18,57785.18,57785.18,57785.18,0],["2023-05-15",57785.18,57785.18,57785.18,57785.18,0],["2023-05-16",57785.18,57785.18,57785.18,57785.18,0],["2023-05-17",57785.18,57785.18,57785.18,57785.18,0],["2023-05-18",53492.57,53492.57,53492.57,53492.57,100],["2023-05-19",49117.4,49117.4,49117.4,49117.4,600],["2023-05-22",44329.49,44329.49,44329.49,44329.49,3000],["2023-05-23",44329.49,44329.49,44329.49,44329.49,100],["2023-05-24",48622.1,48622.1,48622.1,48622.1,100],["2023-05-25",48622.1,48622.1,48622.1,48622.1,0],["2023-05-26",48622.1,48622.1,48622.1,48622.1,0],["2023-05-29",44989.89,44989.89,44989.89,44989.89,100],["2023-05-30",42513.38,42926.14,41275.13,41275.13,1500],["2023-05-31",44577.14,45237.54,44577.14,45237.54,200],["2023-06-01",45237.54,45237.54,45237.54,45237.54,0],["2023-06-02",45237.54,46640.9,45237.54,46640.9,200],["2023-06-05",47714.05,47796.6,47714.05,47796.6,200],["2023-06-06",45402.64,45402.64,45402.64,45402.64,100],["2023-06-07",45402.64,45402.64,45402.64,45402.64,0],["2023-06-08",45402.64,45402.64,45402.64,45402.64,0],["2023-06-09",45402.64,45402.64,45402.64,45402.64,0],["2023-06-12",45402.64,45402.64,45402.64,45402.64,100],["2023-06-13",45402.64,45402.64,45402.64,45402.64,0],["2023-06-14",45402.64,45402.64,44577.14,44577.14,800],["2023-06-15",44577.14,44577.14,44577.14,44577.14,400],["2023-06-16",44577.14,44577.14,44577.14,44577.14,0],["2023-06-19",44577.14,44577.14,44577.14,44577.14,0],["2023-06-20",44577.14,44577.14,44577.14,44577.14,0],["2023-06-21",44577.14,44577.14,44577.14,44577.14,0],["2023-06-22",45402.64,48952.3,45402.64,48952.3,700],["2023-06-23",48952.3,48952.3,48952.3,48952.3,0],["2023-06-26",48952.3,48952.3,48952.3,48952.3,0],["2023-06-27",48952.3,48952.3,48952.3,48952.3,0],["2023-06-28",48952.3,48952.3,48952.3,48952.3,0],["2023-06-29",46310.7,46310.7,46310.7,46310.7,400],["2023-06-30",46310.7,46310.7,46310.7,46310.7,0],["2023-07-03",43751.64,44164.39,43751.64,43751.64,1400],["2023-07-04",43916.74,43999.29,43834.19,43834.19,1200],["2023-07-05",44164.39,44164.39,44164.39,44164.39,500],["2023-07-06",43751.64,43751.64,43751.64,43751.64,500],["2023-07-07",45320.09,45320.09,45320.09,45320.09,100],["2023-07-10",44081.84,44081.84,44081.84,44081.84,300],["2023-07-11",44081.84,44081.84,44081.84,44081.84,0],["2023-07-12",44989.89,44989.89,44494.59,44494.59,1200],["2023-07-13",44494.59,44494.59,44494.59,44494.59,300],["2023-07-14",47879.15,47879.15,47879.15,47879.15,100],["2023-07-17",47879.15,47879.15,47879.15,47879.15,100],["2023-07-18",44494.59,47714.05,44494.59,47714.05,200],["2023-07-19",44412.04,50850.96,44412.04,50850.96,200],["2023-07-20",46228.15,50520.76,45815.39,49530.16,1100],["2023-07-21",45815.39,50520.76,45815.39,50438.21,1300],["2023-07-24",50438.21,50438.21,50438.21,50438.21,0],["2023-07-25",47301.3,49447.61,47301.3,49447.61,200],["2023-07-26",50850.96,50850.96,50850.96,50850.96,100],["2023-07-27",49942.91,49942.91,49942.91,49942.91,100],["2023-07-28",49530.16,49530.16,49530.16,49530.16,100],["2023-07-31",49530.16,49530.16,49530.16,49530.16,0],["2023-08-01",49530.16,49530.16,49530.16,49530.16,0],["2023-08-02",53575.12,53575.12,53575.12,53575.12,100],["2023-08-03",48291.9,51841.56,48291.9,51841.56,400],["2023-08-04",46723.45,53244.92,46723.45,53244.92,200],["2023-08-07",47961.7,47961.7,47961.7,47961.7,300],["2023-08-08",44577.14,51676.46,44577.14,46310.7,500],["2023-08-09",50933.51,50933.51,49530.16,49530.16,500],["2023-08-10",46475.8,52749.62,46475.8,52749.62,200],["2023-08-11",47548.95,47548.95,47548.95,47548.95,1100],["2023-08-14",49447.61,49447.61,49365.06,49447.61,2100],["2023-08-15",44659.69,44659.69,44659.69,44659.69,100],["2023-08-16",44742.24,48952.3,44742.24,48952.3,300],["2023-08-17",48952.3,48952.3,48952.3,48952.3,0],["2023-08-18",44659.69,46228.15,44659.69,46228.15,500],["2023-08-21",49530.16,49530.16,49530.16,49530.16,100],["2023-08-22",44577.14,44577.14,44577.14,44577.14,100],["2023-08-23",44577.14,44577.14,44577.14,44577.14,0],["2023-08-24",44577.14,44577.14,44577.14,44577.14,0],["2023-08-25",44577.14,44577.14,44577.14,44577.14,0],["2023-08-28",48209.35,48209.35,48209.35,48209.35,100],["2023-08-29",43916.74,48044.25,43916.74,48044.25,200],["2023-08-30",44164.39,47796.6,44164.39,47053.65,2300],["2023-08-31",44164.39,49034.85,44164.39,49034.85,200],["2023-09-05",47879.15,47879.15,47879.15,47879.15,100],["2023-09-06",47879.15,47879.15,47053.65,47053.65,2500],["2023-09-07",47053.65,47053.65,47053.65,47053.65,0],["2023-09-08",44659.69,46640.9,44659.69,46640.9,200],["2023-09-11",47053.65,47053.65,47053.65,47053.65,200],["2023-09-12",43338.89,44329.49,43338.89,44329.49,200],["2023-09-13",44329.49,44329.49,44329.49,44329.49,0],["2023-09-14",47053.65,47053.65,47053.65,47053.65,200],["2023-09-15",44577.14,44577.14,44577.14,44577.14,100],["2023-09-18",44577.14,44577.14,44577.14,44577.14,0],["2023-09-19",44577.14,44577.14,44577.14,44577.14,0],["2023-09-20",44577.14,44577.14,44577.14,44577.14,400],["2023-09-21",44577.14,44577.14,44577.14,44577.14,0],["2023-09-22",46723.45,46723.45,46723.45,46723.45,100],["2023-09-25",43008.69,43834.19,43008.69,43834.19,200],["2023-09-26",43834.19,43834.19,43834.19,43834.19,0],["2023-09-27",43834.19,45237.54,41275.13,45237.54,500],["2023-09-28",41440.23,41440.23,41440.23,41440.23,100],["2023-09-29",41440.23,41440.23,41440.23,41440.23,0],["2023-10-02",45320.09,45320.09,44164.39,44164.39,300],["2023-10-03",41027.48,41027.48,41027.48,41027.48,600],["2023-10-04",41027.48,41027.48,41027.48,41027.48,0],["2023-10-05",41027.48,41027.48,41027.48,41027.48,100],["2023-10-06",41275.13,41275.13,41275.13,41275.13,100],["2023-10-09",41275.13,41275.13,41275.13,41275.13,0],["2023-10-10",41275.13,41275.13,41275.13,41275.13,0],["2023-10-11",43586.54,45320.09,43586.54,45320.09,900],["2023-10-12",42100.63,43338.89,41440.23,43338.89,1600],["2023-10-13",42926.14,42926.14,41275.13,41275.13,1200],["2023-10-16",41357.68,41357.68,40367.08,40367.08,1400],["2023-10-17",40367.08,40367.08,40367.08,40367.08,0],["2023-10-18",40367.08,40367.08,40367.08,40367.08,1000],["2023-10-19",40367.08,40367.08,40367.08,40367.08,0],["2023-10-20",40367.08,40367.08,40367.08,40367.08,0],["2023-10-23",40449.63,40449.63,40449.63,40449.63,100],["2023-10-24",40449.63,40449.63,40449.63,40449.63,0],["2023-10-25",40449.63,40449.63,40449.63,40449.63,0],["2023-10-26",39706.68,39706.68,39624.12,39624.12,200],["2023-10-27",39624.12,39624.12,39624.12,39624.12,0],["2023-10-30",39624.12,39624.12,39624.12,39624.12,0],["2023-10-31",35661.71,39624.12,35661.71,39624.12,600],["2023-11-01",39624.12,39624.12,39624.12,39624.12,0],["2023-11-02",39624.12,39624.12,39624.12,39624.12,0],["2023-11-03",39624.12,39624.12,39624.12,39624.12,0],["2023-11-06",35909.36,36404.66,35909.36,36404.66,600],["2023-11-07",39954.33,39954.33,39954.33,39954.33,100],["2023-11-08",37147.62,37147.62,37147.62,37147.62,100],["2023-11-09",37147.62,37147.62,37147.62,37147.62,0],["2023-11-10",37147.62,37147.62,37147.62,37147.62,0],["2023-11-13",37147.62,37147.62,37147.62,37147.62,0],["2023-11-14",39624.12,39624.12,39624.12,39624.12,100],["2023-11-15",39624.12,39624.12,39624.12,39624.12,0],["2023-11-16",35909.36,35909.36,35909.36,35909.36,100],["2023-11-17",38798.62,39459.02,38798.62,39459.02,700],["2023-11-20",37147.62,37147.62,37147.62,37147.62,100],["2023-11-21",37147.62,37147.62,37147.62,37147.62,0],["2023-11-22",37147.62,37147.62,37147.62,37147.62,200],["2023-11-23",39211.37,39541.57,39211.37,39541.57,400],["2023-11-24",35909.36,41687.88,35909.36,41687.88,300],["2023-11-27",37560.37,37560.37,37560.37,37560.37,100],["2023-11-28",40284.53,40284.53,37147.62,37147.62,7900],["2023-11-29",37560.37,37973.12,37230.17,37560.37,20200],["2023-11-30",37560.37,37560.37,36734.87,36734.87,7600],["2023-12-01",36817.42,36817.42,36157.01,36404.66,8800],["2023-12-04",37725.47,37725.47,36322.11,36322.11,3600],["2023-12-05",36487.21,36487.21,36239.56,36239.56,4300],["2023-12-06",36239.56,37147.62,36239.56,36322.11,3900],["2023-12-07",36322.11,36404.66,36322.11,36322.11,5300],["2023-12-08",36734.87,37642.92,36734.87,37312.72,2100],["2023-12-11",37312.72,37312.72,36734.87,37312.72,4600],["2023-12-12",36734.87,37395.27,36734.87,36899.97,3900],["2023-12-13",36899.97,36982.52,36817.42,36817.42,11400],["2023-12-14",37560.37,37560.37,36734.87,36734.87,5000],["2023-12-15",36734.87,36817.42,36322.11,36652.32,7600],["2023-12-18",38035.42,38035.42,37170.98,37170.98,600],["2023-12-19",37084.54,38381.2,37084.54,37170.98,1100],["2023-12-20",34836.99,37689.65,34836.99,37689.65,2900],["2023-12-21",37689.65,37689.65,37689.65,37689.65,100],["2023-12-22",37689.65,37689.65,37689.65,37689.65,3500],["2023-12-25",35442.1,36998.09,35442.1,36998.09,1000],["2023-12-26",36998.09,36998.09,36998.09,36998.09,200],["2023-12-27",36998.09,36998.09,36998.09,36998.09,0],["2023-12-28",36220.09,36220.09,35442.1,36133.65,4100],["2023-12-29",35355.65,35355.65,35355.65,35355.65,300],["2024-01-02",36479.43,36479.43,35442.1,35442.1,700],["2024-01-03",35442.1,35442.1,35442.1,35442.1,5200],["2024-01-04",35528.54,35528.54,35442.1,35442.1,5100],["2024-01-05",35442.1,35442.1,35269.21,35269.21,3700],["2024-01-08",35355.65,35614.99,35355.65,35528.54,800],["2024-01-09",35614.99,35787.87,35614.99,35701.43,1100],["2024-01-10",36047.21,36565.87,36047.21,36565.87,4200],["2024-01-11",36565.87,36565.87,36306.54,36306.54,800],["2024-01-12",36565.87,36565.87,36565.87,36565.87,200],["2024-01-15",36306.54,36306.54,36306.54,36306.54,2100],["2024-01-16",36306.54,36306.54,36306.54,36306.54,1000],["2024-01-17",36392.98,36565.87,36392.98,36565.87,2000],["2024-01-18",36479.43,36565.87,35614.99,36306.54,3600],["2024-01-19",35614.99,36392.98,35614.99,36306.54,1700],["2024-01-22",36306.54,36306.54,36220.09,36306.54,9300],["2024-01-23",36306.54,36306.54,36306.54,36306.54,13900],["2024-01-24",36738.76,36738.76,36306.54,36306.54,6300],["2024-01-25",35701.43,36306.54,35614.99,36306.54,600],["2024-01-26",36306.54,36306.54,36306.54,36306.54,400],["2024-01-29",36306.54,36306.54,35960.76,36133.65,1700],["2024-01-30",36133.65,36220.09,35960.76,35960.76,1400],["2024-01-31",35874.32,35874.32,35874.32,35874.32,100],["2024-02-01",36047.21,36306.54,36047.21,36306.54,400],["2024-02-02",35701.43,36133.65,35701.43,36133.65,1000],["2024-02-05",35701.43,36306.54,35528.54,36306.54,3100],["2024-02-06",35614.99,36220.09,35614.99,36220.09,1100],["2024-02-07",36306.54,36306.54,36306.54,36306.54,100],["2024-02-15",36306.54,36306.54,35874.32,36306.54,3600],["2024-02-16",36306.54,36306.54,36306.54,36306.54,0],["2024-02-19",36306.54,36306.54,36047.21,36047.21,500],["2024-02-20",36047.21,36220.09,36047.21,36220.09,300],["2024-02-21",36306.54,36306.54,36220.09,36220.09,600],["2024-02-22",36220.09,36220.09,36220.09,36220.09,400],["2024-02-23",36306.54,36565.87,36133.65,36133.65,4900],["2024-02-26",36133.65,36306.54,36133.65,36306.54,400],["2024-02-27",36392.98,36392.98,36220.09,36392.98,5100],["2024-02-28",38035.42,38035.42,36306.54,36306.54,5200],["2024-02-29",36306.54,36479.43,36220.09,36479.43,4700],["2024-03-01",36306.54,36479.43,36047.21,36479.43,3400],["2024-03-04",36392.98,36392.98,36220.09,36306.54,1000],["2024-03-05",36306.54,36306.54,36306.54,36306.54,100],["2024-03-06",36306.54,36306.54,36306.54,36306.54,300],["2024-03-07",36306.54,36306.54,36047.21,36306.54,2600],["2024-03-08",36306.54,36306.54,36133.65,36306.54,6200],["2024-03-11",36306.54,36306.54,35874.32,36306.54,2600],["2024-03-12",36306.54,36306.54,36220.09,36220.09,200],["2024-03-13",36220.09,36392.98,36220.09,36392.98,3600],["2024-03-14",36306.54,36306.54,36220.09,36306.54,2000],["2024-03-15",36220.09,36306.54,36220.09,36306.54,600],["2024-03-18",36306.54,36306.54,36306.54,36306.54,1200],["2024-03-19",36133.65,36306.54,35874.32,36306.54,1700],["2024-03-20",37170.98,37170.98,37170.98,37170.98,200],["2024-03-21",37084.54,37084.54,35442.1,36998.09,5700],["2024-03-22",37084.54,37084.54,36306.54,36306.54,900],["2024-03-25",36306.54,36306.54,36306.54,36306.54,0],["2024-03-26",36306.54,36306.54,36306.54,36306.54,500],["2024-03-27",36306.54,36306.54,35442.1,36306.54,3700],["2024-03-28",36479.43,36479.43,36306.54,36306.54,1600],["2024-03-29",36306.54,36306.54,36306.54,36306.54,0],["2024-04-01",36306.54,36306.54,35874.32,36306.54,2200],["2024-04-02",36306.54,36306.54,36306.54,36306.54,1000],["2024-04-03",36306.54,36306.54,36306.54,36306.54,2000],["2024-04-04",36047.21,36306.54,36047.21,36306.54,300],["2024-04-05",34577.66,36306.54,34577.66,36306.54,200],["2024-04-08",36220.09,36306.54,34491.21,36306.54,700],["2024-04-09",36306.54,36306.54,36306.54,36306.54,2200],["2024-04-10",36306.54,36306.54,36306.54,36306.54,0],["2024-04-11",36306.54,36306.54,36306.54,36306.54,0],["2024-04-12",36306.54,36306.54,35442.1,35874.32,800],["2024-04-15",35874.32,35874.32,35874.32,35874.32,200],["2024-04-16",35442.1,35442.1,33713.21,34577.66,1200],["2024-04-17",34577.66,34577.66,34577.66,34577.66,0],["2024-04-19",34491.21,34491.21,33713.21,33713.21,900],["2024-04-22",34491.21,34491.21,34491.21,34491.21,1200],["2024-04-23",34491.21,34491.21,33280.99,33280.99,2900],["2024-04-24",33713.21,33713.21,33713.21,33713.21,600],["2024-04-25",33713.21,33713.21,33713.21,33713.21,0],["2024-04-26",33713.21,33713.21,33713.21,33713.21,100],["2024-05-02",34491.21,34491.21,34491.21,34491.21,700],["2024-05-03",34491.21,34491.21,34491.21,34491.21,0],["2024-05-06",34404.77,34491.21,33886.1,34491.21,2700],["2024-05-07",34491.21,34577.66,34491.21,34577.66,2300],["2024-05-08",34404.77,34577.66,34404.77,34577.66,2700],["2024-05-09",34491.21,34577.66,34491.21,34577.66,4800],["2024-05-10",34491.21,34491.21,34491.21,34491.21,100],["2024-05-13",34491.21,34577.66,34491.21,34577.66,2500],["2024-05-14",34577.66,34577.66,33886.1,33886.1,400],["2024-05-15",34491.21,34491.21,34491.21,34491.21,100],["2024-05-16",34491.21,34491.21,34145.44,34404.77,3200],["2024-05-17",34318.32,34404.77,34145.44,34404.77,3900],["2024-05-20",34404.77,34404.77,34145.44,34145.44,2300],["2024-05-21",34491.21,34491.21,34145.44,34145.44,900],["2024-05-22",34491.21,34491.21,34404.77,34404.77,2600],["2024-05-23",34491.21,34491.21,34491.21,34491.21,200],["2024-05-24",34491.21,34491.21,34491.21,34491.21,100],["2024-05-27",34491.21,34491.21,34491.21,34491.21,2400],["2024-05-28",34491.21,34577.66,34491.21,34577.66,7500],["2024-05-29",34491.21,35009.88,34491.21,35009.88,4500],["2024-05-30",34664.1,36306.54,34577.66,35960.76,5400],["2024-05-31",36306.54,36306.54,36133.65,36133.65,200],["2024-06-03",35960.76,35960.76,35787.87,35787.87,2200],["2024-06-04",35787.87,35787.87,35701.43,35701.43,3000],["2024-06-05",35874.32,35874.32,35874.32,35874.32,400],["2024-06-06",35874.32,35874.32,35874.32,35874.32,0],["2024-06-07",32330.11,36306.54,32330.11,36220.09,700],["2024-06-10",33021.66,36047.21,33021.66,36047.21,2200],["2024-06-11",36133.65,36220.09,36133.65,36133.65,5000],["2024-06-12",36133.65,36220.09,36133.65,36220.09,9300],["2024-06-13",36133.65,36133.65,36133.65,36133.65,100],["2024-06-14",36306.54,36306.54,36306.54,36306.54,100],["2024-06-17",36047.21,36047.21,36047.21,36047.21,200],["2024-06-18",35442.1,36133.65,35442.1,36047.21,5700],["2024-06-19",35874.32,36133.65,35614.99,35701.43,7100],["2024-06-20",36047.21,36133.65,34664.1,36047.21,3900],["2024-06-21",36047.21,36392.98,36047.21,36220.09,12600],["2024-06-24",36047.21,36047.21,36047.21,36047.21,4200],["2024-06-25",36047.21,36047.21,36047.21,36047.21,2500],["2024-06-26",36047.21,36047.21,36047.21,36047.21,0],["2024-06-27",36047.21,36047.21,36047.21,36047.21,600],["2024-06-28",36479.43,36479.43,36479.43,36479.43,100],["2024-07-01",36479.43,36479.43,36306.54,36306.54,13200],["2024-07-02",36479.43,36479.43,36479.43,36479.43,100],["2024-07-03",36306.54,36479.43,36306.54,36479.43,1900],["2024-07-04",36306.54,36306.54,35787.87,36306.54,400],["2024-07-05",36306.54,36306.54,34923.43,36306.54,9500],["2024-07-08",36306.54,36306.54,36306.54,36306.54,0],["2024-07-09",36133.65,36220.09,35701.43,36220.09,4200],["2024-07-10",35442.1,36133.65,35442.1,36133.65,5400],["2024-07-11",36133.65,36133.65,36133.65,36133.65,500],["2024-07-12",36306.54,36479.43,36220.09,36479.43,2700],["2024-07-15",36392.98,37603.2,36392.98,37603.2,5300],["2024-07-16",37516.76,37516.76,36738.76,36738.76,600],["2024-07-17",36306.54,36652.32,35009.88,36652.32,1500],["2024-07-18",36652.32,36652.32,36652.32,36652.32,0],["2024-07-19",35182.77,35182.77,35009.88,35009.88,1000],["2024-07-22",35096.32,36479.43,35009.88,36479.43,4100],["2024-07-23",33799.66,36306.54,33799.66,36306.54,700],["2024-07-24",34577.66,34923.43,34577.66,34923.43,2300],["2024-07-25",36133.65,36133.65,34923.43,34923.43,1000],["2024-07-26",34750.54,34750.54,34750.54,34750.54,200],["2024-07-29",34836.99,34836.99,34750.54,34750.54,2500],["2024-07-30",34575.48,34575.48,34575.48,34575.48,700],["2024-07-31",34575.48,34575.48,34575.48,34575.48,500],["2024-08-01",35363.27,35888.47,35363.27,35888.47,200],["2024-08-02",35888.47,35888.47,35888.47,35888.47,0],["2024-08-05",34312.88,34925.61,33437.55,34925.61,2000],["2024-08-06",35013.14,35713.41,33525.08,35713.41,4100],["2024-08-07",33700.15,33787.68,33700.15,33787.68,500],["2024-08-08",33700.15,33700.15,33262.49,33262.49,4400],["2024-08-09",33700.15,33962.75,33262.49,33262.49,1600],["2024-08-12",33437.55,34400.41,33350.02,34400.41,2200],["2024-08-13",34400.41,34400.41,34400.41,34400.41,0],["2024-08-14",34400.41,34400.41,34400.41,34400.41,0],["2024-08-15",34400.41,34400.41,34400.41,34400.41,0],["2024-08-16",34400.41,34400.41,34400.41,34400.41,0],["2024-08-19",34400.41,34400.41,34400.41,34400.41,0],["2024-08-20",34225.35,34225.35,34225.35,34225.35,400],["2024-08-21",34225.35,35538.34,34225.35,35538.34,400],["2024-08-22",32649.76,35450.81,32649.76,35188.21,2300],["2024-08-23",35188.21,35188.21,35188.21,35188.21,0],["2024-08-26",32649.76,35013.14,32649.76,35013.14,200],["2024-08-27",32649.76,34925.61,32649.76,34925.61,200],["2024-08-28",32824.82,34925.61,32824.82,34925.61,1300],["2024-08-29",34925.61,34925.61,34925.61,34925.61,0],["2024-08-30",34925.61,34925.61,34925.61,34925.61,0],["2024-09-04",34838.08,34838.08,34838.08,34838.08,100],["2024-09-05",33262.49,35800.94,33262.49,35800.94,2400],["2024-09-06",32649.76,35013.14,32649.76,35013.14,200],["2024-09-09",35013.14,35013.14,35013.14,35013.14,0],["2024-09-10",35013.14,35013.14,35013.14,35013.14,0],["2024-09-11",33262.49,33262.49,33262.49,33262.49,1000],["2024-09-12",33700.15,34137.81,33700.15,34137.81,700],["2024-09-13",34137.81,34137.81,34137.81,34137.81,0],["2024-09-16",34925.61,34925.61,34925.61,34925.61,100],["2024-09-17",34925.61,34925.61,34925.61,34925.61,0],["2024-09-18",34925.61,34925.61,34925.61,34925.61,0],["2024-09-19",34750.54,34750.54,33350.02,34750.54,500],["2024-09-20",33437.55,34400.41,33437.55,34400.41,200],["2024-09-23",34400.41,34400.41,34400.41,34400.41,0],["2024-09-24",34137.81,34137.81,33262.49,33700.15,4200],["2024-09-25",33700.15,33700.15,33700.15,33700.15,0],["2024-09-26",33700.15,33700.15,33700.15,33700.15,200],["2024-09-27",33700.15,33700.15,33700.15,33700.15,0],["2024-09-30",33700.15,33700.15,33700.15,33700.15,0],["2024-10-01",33875.22,33875.22,33700.15,33700.15,300],["2024-10-02",33700.15,33700.15,33700.15,33700.15,0],["2024-10-03",32912.35,33262.49,32824.82,33262.49,2600],["2024-10-04",33262.49,33262.49,32562.22,32824.82,8100],["2024-10-07",32212.09,32824.82,32212.09,32824.82,800],["2024-10-08",32824.82,32824.82,32824.82,32824.82,0],["2024-10-09",32387.16,33962.75,32387.16,33962.75,5100],["2024-10-10",33350.02,33700.15,33350.02,33700.15,600],["2024-10-11",34838.08,34838.08,34838.08,34838.08,100],["2024-10-14",32737.29,32824.82,32737.29,32824.82,700],["2024-10-15",32999.89,32999.89,32999.89,32999.89,100],["2024-10-16",32999.89,32999.89,32999.89,32999.89,0],["2024-10-17",33700.15,33700.15,33700.15,33700.15,300],["2024-10-18",33262.49,33350.02,33262.49,33350.02,1400],["2024-10-21",33350.02,33350.02,33350.02,33350.02,2600],["2024-10-22",33350.02,33350.02,33350.02,33350.02,100],["2024-10-23",33350.02,33350.02,33350.02,33350.02,0],["2024-10-24",32999.89,33350.02,32999.89,33350.02,1100],["2024-10-25",33262.49,33262.49,33262.49,33262.49,400],["2024-10-28",33262.49,33262.49,33262.49,33262.49,100],["2024-10-29",33262.49,33262.49,33262.49,33262.49,0],["2024-10-30",33262.49,33262.49,33262.49,33262.49,0],["2024-10-31",32387.16,34050.28,32387.16,32824.82,3200],["2024-11-01",33262.49,33962.75,33262.49,33962.75,1100],["2024-11-04",33962.75,34750.54,32999.89,34750.54,800],["2024-11-05",34750.54,34750.54,34750.54,34750.54,0],["2024-11-06",33262.49,33262.49,33262.49,33262.49,100],["2024-11-07",33262.49,33262.49,33262.49,33262.49,0],["2024-11-08",34487.95,34575.48,34487.95,34487.95,5500],["2024-11-11",34487.95,34487.95,34487.95,34487.95,0],["2024-11-12",34575.48,34838.08,34487.95,34838.08,2300],["2024-11-13",34137.81,34137.81,34137.81,34137.81,100],["2024-11-14",34838.08,34925.61,34838.08,34925.61,400],["2024-11-15",34925.61,34925.61,34925.61,34925.61,0],["2024-11-18",31511.83,35363.27,31511.83,34925.61,400],["2024-11-19",31949.49,35013.14,31949.49,34925.61,300],["2024-11-20",32037.03,35013.14,32037.03,35013.14,800],["2024-11-21",32037.03,34575.48,32037.03,34575.48,300],["2024-11-22",32474.69,34487.95,32474.69,34487.95,1200],["2024-11-25",34487.95,34487.95,32474.69,32474.69,700],["2024-11-26",32649.76,34050.28,32649.76,34050.28,600],["2024-11-27",34050.28,34050.28,34050.28,34050.28,0],["2024-11-28",34050.28,34050.28,34050.28,34050.28,200],["2024-11-29",33962.75,33962.75,33875.22,33875.22,500],["2024-12-02",33875.22,34838.08,33875.22,34838.08,1800],["2024-12-03",33262.49,33262.49,33262.49,33262.49,100],["2024-12-04",35538.34,35538.34,35538.34,35538.34,100],["2024-12-05",33525.08,35013.14,33525.08,34137.81,600],["2024-12-06",34838.08,35538.34,34838.08,35538.34,3800],["2024-12-09",35013.14,35013.14,34925.61,34925.61,800],["2024-12-10",34663.01,35275.74,34663.01,35188.21,3900],["2024-12-11",35100.68,35188.21,35100.68,35188.21,1900],["2024-12-12",35538.34,35538.34,35450.81,35538.34,3400],["2024-12-13",35538.34,35538.34,35538.34,35538.34,0],["2024-12-16",35625.87,36501.2,35625.87,36501.2,1600],["2024-12-17",36763.8,36763.8,36763.8,36763.8,1000],["2024-12-18",36763.8,36763.8,36588.73,36676.27,1400],["2024-12-19",35450.81,36238.6,35450.81,36238.6,300],["2024-12-20",36238.6,36238.6,36238.6,36238.6,100],["2024-12-23",35013.14,36151.07,35013.14,36151.07,1200],["2024-12-24",36151.07,36676.27,36151.07,36676.27,3100],["2024-12-25",36676.27,36938.87,36676.27,36763.8,14400],["2024-12-26",36763.8,37682.9,36763.8,37682.9,600],["2024-12-27",35293.25,39245.36,35293.25,38418.17,12800],["2024-12-30",38234.35,38234.35,38234.35,38234.35,2600],["2024-12-31",37223.35,37315.26,37223.35,37223.35,2100],["2025-01-02",37131.44,37682.9,36763.8,37682.9,2700],["2025-01-03",37315.26,37682.9,37315.26,37682.9,600],["2025-01-06",36763.8,36763.8,36763.8,36763.8,200],["2025-01-07",37590.99,37590.99,37590.99,37590.99,100],["2025-01-08",37682.9,37682.9,37682.9,37682.9,100],["2025-01-09",36304.25,37590.99,36304.25,37590.99,200],["2025-01-10",37590.99,37590.99,37590.99,37590.99,0],["2025-01-13",37590.99,37590.99,37590.99,37590.99,0],["2025-01-14",37590.99,37590.99,37590.99,37590.99,0],["2025-01-15",37590.99,37590.99,37590.99,37590.99,0],["2025-01-16",37499.08,37958.62,37499.08,37866.71,700],["2025-01-17",37866.71,37866.71,37866.71,37866.71,0],["2025-01-20",37958.62,37958.62,37958.62,37958.62,100],["2025-01-21",37958.62,37958.62,37958.62,37958.62,0],["2025-01-22",37958.62,37958.62,37958.62,37958.62,0],["2025-01-23",36396.16,37866.71,36396.16,37774.8,3400],["2025-01-24",36488.07,36488.07,36488.07,36488.07,100],["2025-02-03",37866.71,37866.71,37682.9,37682.9,200],["2025-02-04",37590.99,37590.99,36304.25,36304.25,200],["2025-02-05",36304.25,36304.25,36304.25,36304.25,0],["2025-02-06",36304.25,36304.25,36304.25,36304.25,0],["2025-02-07",37499.08,37499.08,37499.08,37499.08,100],["2025-02-10",35568.98,37590.99,35568.98,37590.99,200],["2025-02-11",35844.71,37499.08,35844.71,36304.25,300],["2025-02-12",37958.62,37958.62,37958.62,37958.62,100],["2025-02-13",35844.71,37590.99,35844.71,37590.99,200],["2025-02-14",35017.52,37407.17,35017.52,37407.17,200],["2025-02-17",35844.71,35844.71,35385.16,35385.16,700],["2025-02-18",35385.16,35385.16,35385.16,35385.16,0],["2025-02-19",35844.71,36579.98,35844.71,36579.98,200],["2025-02-20",36488.07,36671.89,36488.07,36671.89,300],["2025-02-21",37131.44,37131.44,36763.8,36763.8,2800],["2025-02-24",36763.8,37131.44,36763.8,37131.44,300],["2025-02-25",36763.8,36763.8,36763.8,36763.8,800],["2025-02-26",35844.71,36671.89,35844.71,36671.89,200],["2025-02-27",36671.89,36671.89,36671.89,36671.89,0],["2025-02-28",36671.89,36671.89,35844.71,35844.71,1500],["2025-03-03",35844.71,36212.34,35844.71,36212.34,600],["2025-03-04",36120.43,36212.34,36120.43,36212.34,23100],["2025-03-05",36396.16,36396.16,36396.16,36396.16,100],["2025-03-06",36396.16,37131.44,36396.16,37131.44,200],["2025-03-07",36304.25,36304.25,36304.25,36304.25,100],["2025-03-10",36671.89,36671.89,36671.89,36671.89,100],["2025-03-11",36304.25,36488.07,35844.71,35844.71,2000],["2025-03-12",36763.8,36763.8,36763.8,36763.8,100],["2025-03-13",36763.8,36763.8,36763.8,36763.8,0],["2025-03-14",36763.8,36763.8,36763.8,36763.8,0],["2025-03-17",36671.89,36671.89,35844.71,35844.71,300],["2025-03-18",35844.71,35844.71,35844.71,35844.71,0],["2025-03-19",36671.89,36671.89,36671.89,36671.89,200],["2025-03-20",35844.71,35844.71,35844.71,35844.71,100],["2025-03-21",36763.8,36763.8,35844.71,35844.71,4100],["2025-03-24",35844.71,35844.71,35844.71,35844.71,0],["2025-03-25",36120.43,36120.43,36120.43,36120.43,100],["2025-03-26",36120.43,36120.43,36120.43,36120.43,100],["2025-03-27",36304.25,36304.25,36304.25,36304.25,100],["2025-03-28",36304.25,36304.25,36304.25,36304.25,0],["2025-03-31",35293.25,35936.61,35293.25,35936.61,200],["2025-04-01",35844.71,35844.71,35844.71,35844.71,1100],["2025-04-02",35844.71,35844.71,35844.71,35844.71,0],["2025-04-03",34925.61,34925.61,32719.78,32719.78,3000],["2025-04-04",32444.05,35936.61,29502.95,35936.61,800],["2025-04-08",33087.42,34925.61,32352.14,32352.14,1600],["2025-04-09",29962.5,33822.7,29962.5,32995.51,300],["2025-04-10",29778.68,34741.79,29778.68,34741.79,800],["2025-04-11",33087.42,34649.88,33087.42,34649.88,400],["2025-04-14",31341.14,32168.33,31341.14,32168.33,200],["2025-04-15",32168.33,32627.87,32168.33,32627.87,200],["2025-04-16",32627.87,32627.87,32627.87,32627.87,0],["2025-04-17",34006.52,34006.52,34006.52,34006.52,100],["2025-04-18",31524.96,33914.61,31524.96,33914.61,600],["2025-04-21",34466.06,34466.06,34466.06,34466.06,100],["2025-04-22",31524.96,34374.15,31524.96,34006.52,300],["2025-04-23",31770.47,34565.53,31770.47,34565.53,200],["2025-04-24",31770.47,34472.36,31770.47,34472.36,200],["2025-04-25",31956.81,34379.19,31956.81,34379.19,200],["2025-04-28",32143.14,34192.85,32143.14,34192.85,200],["2025-04-29",31863.64,34099.68,31863.64,34099.68,5200],["2025-05-05",33727.01,33820.18,33727.01,33820.18,400],["2025-05-06",33820.18,33820.18,33820.18,33820.18,700],["2025-05-07",31863.64,34565.53,31863.64,34565.53,200],["2025-05-08",32143.14,34379.19,32143.14,34379.19,300],["2025-05-09",34379.19,34379.19,34379.19,34379.19,0],["2025-05-12",34379.19,34379.19,34379.19,34379.19,100],["2025-05-13",34006.52,34006.52,34006.52,34006.52,800],["2025-05-14",33727.01,33913.35,33261.17,33913.35,800],["2025-05-15",33913.35,33913.35,33913.35,33913.35,0],["2025-05-16",33540.67,33540.67,33540.67,33540.67,200],["2025-05-19",32329.48,32422.65,32329.48,32329.48,1500],["2025-05-20",33074.83,33540.67,33074.83,33540.67,200],["2025-05-21",33540.67,33540.67,33540.67,33540.67,0],["2025-05-22",33540.67,33540.67,33540.67,33540.67,0],["2025-05-23",33540.67,33540.67,32143.14,32143.14,200],["2025-05-26",33913.35,34565.53,33913.35,34565.53,200],["2025-05-27",34472.36,34565.53,34472.36,34565.53,1400],["2025-05-28",34565.53,34565.53,33540.67,33540.67,300],["2025-05-29",33633.84,33633.84,33633.84,33633.84,100],["2025-05-30",34472.36,34472.36,34472.36,34472.36,200],["2025-06-02",34751.86,34751.86,34751.86,34751.86,100],["2025-06-03",34845.03,34845.03,34845.03,34845.03,100],["2025-06-04",34845.03,34845.03,34845.03,34845.03,0],["2025-06-05",34845.03,34845.03,34845.03,34845.03,0],["2025-06-06",34845.03,34845.03,34845.03,34845.03,100],["2025-06-09",34845.03,34845.03,34845.03,34845.03,0],["2025-06-10",34565.53,34565.53,34472.36,34472.36,400],["2025-06-11",34472.36,34472.36,34472.36,34472.36,0],["2025-06-12",32236.31,32236.31,32236.31,32236.31,200],["2025-06-13",34286.02,34286.02,34286.02,34286.02,100],["2025-06-16",34658.69,34658.69,33540.67,33540.67,1400],["2025-06-17",33540.67,33540.67,32702.16,32702.16,1800],["2025-06-18",32143.14,32702.16,32143.14,32608.99,600],["2025-06-19",32608.99,32608.99,32608.99,32608.99,200],["2025-06-20",32608.99,32608.99,32608.99,32608.99,0],["2025-06-23",32608.99,32608.99,32608.99,32608.99,0],["2025-06-24",33261.17,33354.34,33261.17,33354.34,300],["2025-06-25",33354.34,33354.34,33354.34,33354.34,0],["2025-06-26",33354.34,33354.34,33354.34,33354.34,0],["2025-06-27",33354.34,33354.34,33354.34,33354.34,0],["2025-06-30",33354.34,33354.34,33354.34,33354.34,0],["2025-07-01",33354.34,33354.34,33354.34,33354.34,0],["2025-07-02",33354.34,33354.34,33354.34,33354.34,0],["2025-07-03",33354.34,33354.34,33354.34,33354.34,0],["2025-07-04",33354.34,33354.34,33354.34,33354.34,0],["2025-07-07",33354.34,33354.34,33354.34,33354.34,0],["2025-07-08",32608.99,32608.99,32608.99,32608.99,300],["2025-07-09",32608.99,32608.99,32608.99,32608.99,0],["2025-07-10",32608.99,32608.99,32608.99,32608.99,0],["2025-07-11",32608.99,32608.99,32608.99,32608.99,200],["2025-07-14",32702.16,32981.66,32702.16,32981.66,200],["2025-07-15",32981.66,32981.66,32981.66,32981.66,0],["2025-07-16",32143.14,32236.31,32049.98,32049.98,1000],["2025-07-17",32049.98,32049.98,32049.98,32049.98,2700],["2025-07-18",33913.35,34472.36,33913.35,34472.36,5800],["2025-07-21",33540.67,33540.67,33540.67,33540.67,200],["2025-07-22",34192.85,34192.85,34192.85,34192.85,200],["2025-07-23",34192.85,34192.85,34192.85,34192.85,0],["2025-07-24",34192.85,34192.85,34192.85,34192.85,600],["2025-07-25",34192.85,34192.85,34192.85,34192.85,1000],["2025-07-28",34192.85,34192.85,34192.85,34192.85,0],["2025-07-29",33540.67,33540.67,33540.67,33540.67,100],["2025-07-30",34006.52,34006.52,34006.52,34006.52,300],["2025-07-31",34006.52,34006.52,34006.52,34006.52,0],["2025-08-01",34006.52,34006.52,34006.52,34006.52,400],["2025-08-04",34006.52,34006.52,34006.52,34006.52,0],["2025-08-05",34006.52,34006.52,34006.52,34006.52,500],["2025-08-06",34006.52,34006.52,34006.52,34006.52,0],["2025-08-07",34006.52,34006.52,34006.52,34006.52,0],["2025-08-08",34099.68,34099.68,34099.68,34099.68,100],["2025-08-11",34006.52,34006.52,34006.52,34006.52,400],["2025-08-12",34006.52,34006.52,34006.52,34006.52,0],["2025-08-13",34006.52,34006.52,34006.52,34006.52,0],["2025-08-14",34006.52,34006.52,34006.52,34006.52,0],["2025-08-15",34938.2,34938.2,34938.2,34938.2,100],["2025-08-18",34938.2,35124.54,34938.2,35124.54,5400],["2025-08-19",35124.54,35124.54,35124.54,35124.54,0],["2025-08-20",35124.54,35124.54,35124.54,35124.54,0],["2025-08-21",35124.54,35124.54,35124.54,35124.54,0],["2025-08-22",35124.54,35124.54,35124.54,35124.54,700],["2025-08-25",36335.73,36335.73,36335.73,36335.73,1000],["2025-08-26",36335.73,36335.73,36335.73,36335.73,0],["2025-08-27",33074.83,33074.83,33074.83,33074.83,100],["2025-08-28",33074.83,33074.83,33074.83,33074.83,0],["2025-08-29",33074.83,33074.83,33074.83,33074.83,0],["2025-09-03",33074.83,33074.83,33074.83,33074.83,0],["2025-09-04",33074.83,33074.83,33074.83,33074.83,0],["2025-09-05",33074.83,33074.83,33074.83,33074.83,0],["2025-09-08",33540.67,33540.67,33540.67,33540.67,200],["2025-09-09",33540.67,33540.67,33540.67,33540.67,0],["2025-09-10",33540.67,33540.67,33540.67,33540.67,100],["2025-09-11",33540.67,33540.67,33540.67,33540.67,0],["2025-09-12",33540.67,33540.67,33540.67,33540.67,0],["2025-09-15",33540.67,33540.67,33540.67,33540.67,0],["2025-09-16",33540.67,33633.84,33540.67,33633.84,200],["2025-09-17",33633.84,33633.84,33633.84,33633.84,0],["2025-09-18",33633.84,33633.84,33633.84,33633.84,0],["2025-09-19",33633.84,33633.84,33633.84,33633.84,0],["2025-09-22",33633.84,33633.84,33633.84,33633.84,0],["2025-09-23",33633.84,33633.84,33633.84,33633.84,200],["2025-09-24",33633.84,33633.84,33633.84,33633.84,0],["2025-09-25",33633.84,33633.84,33633.84,33633.84,0],["2025-09-26",33633.84,33633.84,33633.84,33633.84,0],["2025-09-29",33633.84,33633.84,33633.84,33633.84,0],["2025-09-30",33633.84,33633.84,33633.84,33633.84,0],["2025-10-01",33633.84,33633.84,33633.84,33633.84,0],["2025-10-02",33633.84,33633.84,33633.84,33633.84,0],["2025-10-03",33633.84,33633.84,33633.84,33633.84,0],["2025-10-06",33633.84,33633.84,33633.84,33633.84,0],["2025-10-07",33633.84,33633.84,33633.84,33633.84,0],["2025-10-08",33633.84,33633.84,33633.84,33633.84,0],["2025-10-09",33633.84,33633.84,33633.84,33633.84,0],["2025-10-10",33633.84,33633.84,33633.84,33633.84,0],["2025-10-13",33633.84,33633.84,33633.84,33633.84,0],["2025-10-14",34286.02,34472.36,34286.02,34472.36,2200],["2025-10-15",34472.36,34472.36,34472.36,34472.36,0],["2025-10-16",34472.36,34472.36,34472.36,34472.36,0],["2025-10-17",34472.36,34472.36,34472.36,34472.36,0],["2025-10-20",34472.36,34472.36,34472.36,34472.36,0],["2025-10-21",34472.36,34472.36,34472.36,34472.36,0],["2025-10-22",34006.52,34006.52,34006.52,34006.52,100],["2025-10-23",34006.52,34006.52,34006.52,34006.52,100],["2025-10-24",34006.52,34006.52,34006.52,34006.52,0],["2025-10-27",34006.52,34006.52,34006.52,34006.52,0],["2025-10-28",34006.52,34006.52,34006.52,34006.52,0],["2025-10-29",34006.52,34006.52,34006.52,34006.52,0],["2025-10-30",35404.04,35404.04,35404.04,35404.04,100],["2025-10-31",35404.04,35404.04,35404.04,35404.04,0],["2025-11-03",35404.04,35404.04,35404.04,35404.04,0],["2025-11-04",35404.04,35404.04,35404.04,35404.04,0],["2025-11-05",35404.04,35404.04,35404.04,35404.04,0],["2025-11-06",35404.04,35404.04,35404.04,35404.04,0],["2025-11-07",35404.04,35404.04,35404.04,35404.04,0],["2025-11-10",35404.04,35404.04,35404.04,35404.04,0],["2025-11-11",35404.04,35404.04,35404.04,35404.04,0],["2025-11-12",37919.59,38664.94,32795.32,32981.66,1000],["2025-11-13",33540.67,33540.67,33540.67,33540.67,600],["2025-11-14",33540.67,33540.67,33540.67,33540.67,0],["2025-11-17",33540.67,33540.67,33540.67,33540.67,100],["2025-11-18",33540.67,33540.67,33540.67,33540.67,0],["2025-11-19",33540.67,33540.67,33540.67,33540.67,0],["2025-11-20",30186.61,33540.67,30186.61,33540.67,1900],["2025-11-21",33540.67,33540.67,33540.67,33540.67,0],["2025-11-24",33261.17,33447.5,33261.17,33354.34,1000],["2025-11-25",32608.99,32608.99,32608.99,32608.99,100],["2025-11-26",32608.99,32608.99,32608.99,32608.99,1000],["2025-11-27",32608.99,32608.99,32608.99,32608.99,0],["2025-11-28",32608.99,32608.99,32608.99,32608.99,0],["2025-12-01",32608.99,32608.99,32608.99,32608.99,0],["2025-12-02",34379.19,34379.19,34379.19,34379.19,200],["2025-12-03",34379.19,34379.19,34379.19,34379.19,100],["2025-12-04",34379.19,34379.19,34379.19,34379.19,0],["2025-12-05",34379.19,34379.19,34379.19,34379.19,0],["2025-12-08",34472.36,34565.53,31770.47,31770.47,2300],["2025-12-09",34751.86,34751.86,34751.86,34751.86,200],["2025-12-10",34751.86,34751.86,34751.86,34751.86,0],["2025-12-11",33168.0,34658.69,33168.0,34658.69,400],["2025-12-12",34565.53,34565.53,34565.53,34565.53,300],["2025-12-15",34565.53,34565.53,34565.53,34565.53,0],["2025-12-16",34472.36,37267.41,34006.52,35404.04,1600],["2025-12-17",35404.04,35404.04,35404.04,35404.04,0],["2025-12-18",35869.89,35869.89,34938.2,34938.2,300],["2025-12-19",35310.87,35310.87,35031.37,35217.71,500],["2025-12-22",34938.2,35124.54,34938.2,35124.54,1700],["2025-12-23",34751.86,34751.86,34751.86,34751.86,600],["2025-12-24",34948.76,34948.76,34259.63,34259.63,700],["2025-12-25",34259.63,34259.63,33472.05,33472.05,300],["2025-12-26",33472.05,33472.05,33472.05,33472.05,500],["2025-12-29",32979.81,32979.81,32979.81,32979.81,200],["2025-12-30",33472.05,33472.05,33472.05,33472.05,100],["2025-12-31",33472.05,33472.05,33472.05,33472.05,0],["2026-01-05",32979.81,32979.81,32979.81,32979.81,100],["2026-01-06",32979.81,32979.81,32979.81,32979.81,0],["2026-01-07",32979.81,32979.81,32979.81,32979.81,0],["2026-01-08",32979.81,32979.81,32979.81,32979.81,0],["2026-01-09",32979.81,32979.81,32979.81,32979.81,100],["2026-01-12",32979.81,32979.81,32979.81,32979.81,100],["2026-01-13",32979.81,32979.81,32979.81,32979.81,0],["2026-01-14",34358.07,34358.07,32979.81,32979.81,1000],["2026-01-15",32979.81,32979.81,32979.81,32979.81,0],["2026-01-16",32979.81,32979.81,32979.81,32979.81,0],["2026-01-19",32979.81,32979.81,32979.81,32979.81,0],["2026-01-20",34456.52,34456.52,34456.52,34456.52,600],["2026-01-21",34456.52,34456.52,34456.52,34456.52,0],["2026-01-22",33570.5,33570.5,33472.05,33472.05,500],["2026-01-23",33472.05,33472.05,33472.05,33472.05,0],["2026-01-26",33472.05,33472.05,33472.05,33472.05,0],["2026-01-27",33472.05,33472.05,33472.05,33472.05,0],["2026-01-28",33472.05,33472.05,33472.05,33472.05,100],["2026-01-29",33472.05,33472.05,33472.05,33472.05,0],["2026-01-30",33472.05,33472.05,33472.05,33472.05,0],["2026-02-02",33472.05,33472.05,33472.05,33472.05,0],["2026-02-03",33472.05,33472.05,33472.05,33472.05,0],["2026-02-04",33472.05,33472.05,33472.05,33472.05,0],["2026-02-05",33472.05,33472.05,33472.05,33472.05,0],["2026-02-06",34456.52,34456.52,34456.52,34456.52,200],["2026-02-09",34456.52,34456.52,34456.52,34456.52,100],["2026-02-10",34456.52,34456.52,34456.52,34456.52,0],["2026-02-11",34456.52,34456.52,34456.52,34456.52,100],["2026-02-12",34456.52,34456.52,34456.52,34456.52,0],["2026-02-13",34456.52,34456.52,34456.52,34456.52,0],["2026-02-23",34456.52,34456.52,34456.52,34456.52,0],["2026-02-24",34456.52,34456.52,34456.52,34456.52,0],["2026-02-25",34456.52,34456.52,34456.52,34456.52,0],["2026-02-26",34456.52,34456.52,34456.52,34456.52,0],["2026-02-27",34456.52,34456.52,34456.52,34456.52,0],["2026-03-02",34456.52,34456.52,34456.52,34456.52,0],["2026-03-03",34456.52,34456.52,34456.52,34456.52,0],["2026-03-04",34456.52,34456.52,34456.52,34456.52,0],["2026-03-05",34456.52,34456.52,34456.52,34456.52,0],["2026-03-06",34456.52,34456.52,34456.52,34456.52,0],["2026-03-09",34554.97,34554.97,34554.97,34554.97,100],["2026-03-10",34554.97,34554.97,34554.97,34554.97,0],["2026-03-11",34554.97,34554.97,34554.97,34554.97,0],["2026-03-12",34554.97,34554.97,34554.97,34554.97,0],["2026-03-13",34358.07,34456.52,34358.07,34456.52,1100],["2026-03-16",31995.34,31995.34,31995.34,31995.34,100],["2026-03-17",31995.34,31995.34,31995.34,31995.34,0],["2026-03-18",31995.34,31995.34,31995.34,31995.34,0],["2026-03-19",31995.34,31995.34,31995.34,31995.34,0],["2026-03-20",31995.34,31995.34,31995.34,31995.34,0],["2026-03-23",31995.34,31995.34,31995.34,31995.34,0],["2026-03-24",31995.34,31995.34,31995.34,31995.34,0],["2026-03-25",31995.34,31995.34,31995.34,31995.34,0],["2026-03-26",31995.34,31995.34,31995.34,31995.34,0],["2026-03-27",31995.34,31995.34,31995.34,31995.34,0],["2026-03-30",31995.34,31995.34,31995.34,31995.34,0],["2026-03-31",31995.34,31995.34,31995.34,31995.34,0],["2026-04-01",31995.34,31995.34,31995.34,31995.34,0],["2026-04-02",31995.34,31995.34,31995.34,31995.34,0],["2026-04-03",31995.34,31995.34,31995.34,31995.34,0],["2026-04-06",31995.34,31995.34,31995.34,31995.34,0],["2026-04-07",31995.34,31995.34,31995.34,31995.34,0],["2026-04-08",31995.34,31995.34,31995.34,31995.34,0],["2026-04-09",33078.26,33078.26,33078.26,33078.26,100],["2026-04-10",33078.26,33078.26,33078.26,33078.26,0],["2026-04-13",29829.5,29829.5,29829.5,29829.5,100],["2026-04-14",29829.5,29829.5,29829.5,29829.5,0],["2026-04-15",32782.92,32782.92,32782.92,32782.92,400],["2026-04-16",32782.92,32782.92,32782.92,32782.92,0],["2026-04-17",32782.92,32782.92,32782.92,32782.92,0],["2026-04-20",32782.92,32782.92,32782.92,32782.92,0],["2026-04-21",32782.92,32782.92,32782.92,32782.92,0],["2026-04-22",32782.92,32782.92,32782.92,32782.92,0],["2026-04-23",32782.92,32782.92,32782.92,32782.92,0],["2026-04-24",32782.92,32782.92,32782.92,32782.92,700],["2026-04-28",32782.92,32782.92,32782.92,32782.92,0],["2026-04-29",32782.92,32782.92,32782.92,32782.92,0],["2026-05-04",32782.92,32782.92,32782.92,32782.92,0],["2026-05-05",32782.92,32782.92,32782.92,32782.92,0],["2026-05-06",32782.92,32782.92,32782.92,32782.92,0],["2026-05-07",32782.92,32782.92,32782.92,32782.92,0],["2026-05-08",32782.92,32782.92,32782.92,32782.92,0],["2026-05-11",32782.92,32782.92,32782.92,32782.92,0],["2026-05-12",32782.92,32782.92,32782.92,32782.92,0],["2026-05-13",32782.92,32782.92,32782.92,32782.92,0],["2026-05-14",32782.92,32782.92,32782.92,32782.92,0],["2026-05-15",32782.92,32782.92,32782.92,32782.92,0],["2026-05-18",32782.92,32782.92,32782.92,32782.92,0],["2026-05-19",32782.92,32782.92,32782.92,32782.92,0],["2026-05-20",32782.92,32782.92,32782.92,32782.92,0],["2026-05-21",32782.92,32782.92,32782.92,32782.92,0],["2026-05-22",30321.74,30321.74,30321.74,30321.74,100],["2026-05-25",30321.74,30321.74,30321.74,30321.74,0],["2026-05-26",33078.26,33078.26,33078.26,33078.26,100],["2026-05-27",33078.26,33078.26,33078.26,33078.26,300],["2026-05-28",33078.26,33078.26,33078.26,33078.26,0],["2026-05-29",33078.26,33078.26,33078.26,33078.26,0],["2026-06-01",30026.4,30026.4,30026.4,30026.4,400],["2026-06-02",31503.11,31700.0,30420.19,30420.19,800],["2026-06-03",31700.0,31700.0,31700.0,31700.0,100],["2026-06-04",31700.0,31700.0,31700.0,31700.0,100],["2026-06-05",31700.0,31700.0,31700.0,31700.0,0],["2026-06-08",31700.0,31700.0,31700.0,31700.0,0],["2026-06-09",31700.0,31700.0,31700.0,31700.0,400],["2026-06-10",31700.0,31700.0,31700.0,31700.0,200],["2026-06-11",31700.0,31700.0,31700.0,31700.0,100],["2026-06-12",31700.0,31700.0,31700.0,31700.0,100],["2026-06-15",31700.0,31700.0,31700.0,31700.0,0],["2026-06-16",31700.0,31700.0,31700.0,31700.0,100],["2026-06-17",31700.0,31700.0,31700.0,31700.0,0],["2026-06-18",31700.0,31700.0,31700.0,31700.0,300],["2026-06-19",31700.0,31700.0,31700.0,31700.0,0],["2026-06-22",31700.0,31700.0,31700.0,31700.0,200],["2026-06-23",30500.0,30500.0,30500.0,30500.0,800],["2026-06-24",30500.0,30500.0,30500.0,30500.0,0],["2026-06-25",30500.0,30500.0,30500.0,30500.0,0],["2026-06-26",30500.0,30500.0,30500.0,30500.0,0],["2026-06-29",30500.0,30500.0,30500.0,30500.0,0],["2026-06-30",30000.0,30000.0,30000.0,30000.0,500],["2026-07-01",30000.0,30000.0,30000.0,30000.0,0],["2026-07-02",31700.0,31700.0,31700.0,31700.0,100],["2026-07-03",31700.0,31700.0,31700.0,31700.0,0],["2026-07-06",31700.0,31700.0,31700.0,31700.0,0],["2026-07-07",31700.0,31700.0,31700.0,31700.0,0],["2026-07-08",31700.0,31700.0,31700.0,31700.0,0],["2026-07-09",31700.0,31700.0,31700.0,31700.0,0],["2026-07-10",31700.0,31700.0,31700.0,31700.0,0],["2026-07-13",31700.0,31700.0,31700.0,31700.0,0],["2026-07-14",31700.0,31700.0,31700.0,31700.0,0],["2026-07-15",31700.0,31700.0,31700.0,31700.0,0],["2026-07-16",31700.0,31700.0,31700.0,31700.0,0],["2026-07-17",31700.0,31700.0,31700.0,31700.0,0],["2026-07-20",31700.0,31700.0,31700.0,31700.0,0],["2026-07-21",30000.0,30000.0,30000.0,30000.0,2000],["2026-07-22",30000.0,30000.0,30000.0,30000.0,0],["2026-07-23",30000.0,30000.0,30000.0,30000.0,0],["2026-07-24",30000.0,30000.0,30000.0,30000.0,1700],["2026-07-27",30000.0,30000.0,30000.0,30000.0,0],["2026-07-28",30000.0,30000.0,30000.0,30000.0,1000],["2026-07-29",30000.0,30000.0,30000.0,30000.0,0],["2026-07-30",27100.0,30000.0,27100.0,30000.0,1000],["2026-07-31",29000.0,29000.0,29000.0,29000.0,300],["2026-08-03",29000.0,29000.0,29000.0,29000.0,0],["2026-08-04",29000.0,29000.0,29000.0,29000.0,0],["2026-08-05",28000.0,28000.0,28000.0,28000.0,100],["2026-08-06",28000.0,28000.0,28000.0,28000.0,0],["2026-08-07",28000.0,28000.0,28000.0,28000.0,0],["2026-08-10",28000.0,28000.0,28000.0,28000.0,0],["2026-08-11",28000.0,28000.0,28000.0,28000.0,0],["2026-08-12",28000.0,28000.0,28000.0,28000.0,0],["2026-08-13",28000.0,28000.0,28000.0,28000.0,0],["2026-08-14",28000.0,28000.0,28000.0,28000.0,0],["2026-08-17",28000.0,28000.0,28000.0,28000.0,0],["2026-08-18",30700.0,30700.0,30700.0,30700.0,100],["2026-08-19",30700.0,30700.0,30700.0,30700.0,0],["2026-08-20",30700.0,30700.0,30700.0,30700.0,0],["2026-08-21",30700.0,30700.0,30700.0,30700.0,0],["2026-08-24",29000.0,29000.0,29000.0,29000.0,100],["2026-08-25",29000.0,29000.0,29000.0,29000.0,0],["2026-08-26",29000.0,29000.0,29000.0,29000.0,0],["2026-08-27",29000.0,29000.0,29000.0,29000.0,0],["2026-08-28",29000.0,29000.0,29000.0,29000.0,0],["2026-09-03",30000.0,30000.0,30000.0,30000.0,1000],["2026-09-04",30000.0,30000.0,30000.0,30000.0,0],["2026-09-07",30000.0,30000.0,30000.0,30000.0,0],["2026-09-08",30000.0,30000.0,30000.0,30000.0,0],["2026-09-09",30000.0,30000.0,30000.0,30000.0,0],["2026-09-10",30000.0,30000.0,30000.0,30000.0,0],["2026-09-11",30000.0,30000.0,30000.0,30000.0,0],["2026-09-14",30000.0,30000.0,30000.0,30000.0,0],["2026-09-15",29900.0,29900.0,29900.0,29900.0,4200],["2026-09-16",29000.0,29000.0,29000.0,29000.0,200],["2026-09-17",29000.0,29000.0,29000.0,29000.0,0],["2026-09-18",29000.0,29000.0,29000.0,29000.0,0],["2026-09-21",29000.0,29000.0,29000.0,29000.0,0],["2026-09-22",29000.0,29000.0,29000.0,29000.0,0],["2026-09-23",29000.0,29000.0,29000.0,29000.0,0],["2026-09-24",29000.0,29000.0,29000.0,29000.0,1100],["2026-09-25",29000.0,29000.0,29000.0,29000.0,0],["2026-09-28",29000.0,29000.0,29000.0,29000.0,0],["2026-09-29",29000.0,29000.0,29000.0,29000.0,0],["2026-09-30",29000.0,29000.0,29000.0,29000.0,0],["2026-10-01",28500.0,28500.0,28500.0,28500.0,100],["2026-10-02",28800.0,28800.0,28800.0,28800.0,100],["2026-10-05",28800.0,28800.0,28800.0,28800.0,0],["2026-10-06",28700.0,28700.0,28700.0,28700.0,200],["2026-10-07",28700.0,28700.0,28700.0,28700.0,0],["2026-10-08",28700.0,28700.0,28700.0,28700.0,0],["2026-10-09",28700.0,28700.0,28700.0,28700.0,0],["2026-10-12",28700.0,28700.0,28700.0,28700.0,0]]}