{"sym":"BSQ","index":false,"bars":[["2017-02-28",14980.67,14980.67,14980.67,14980.67,130000],["2017-03-01",17208.8,17208.8,16592.51,16876.95,165600],["2017-03-02",18014.73,18014.73,15644.37,15644.37,58300],["2017-03-03",14838.45,15170.3,14696.22,15122.89,15970],["2017-03-06",13748.08,13985.12,12799.94,12799.94,39950],["2017-03-07",11425.13,13084.38,11140.69,13036.97,15500],["2017-03-08",12799.94,13084.38,12799.94,13084.38,9930],["2017-03-09",14980.67,14980.67,14791.04,14933.26,66750],["2017-03-10",14933.26,14933.26,14222.15,14269.56,16710],["2017-03-13",16355.47,16355.47,14222.15,14222.15,22100],["2017-03-14",14222.15,14222.15,13795.49,14032.52,15540],["2017-03-15",13321.42,13748.08,13321.42,13700.67,11250],["2017-03-16",12325.86,13700.67,11662.16,13179.19,24050],["2017-03-17",13321.42,13985.12,13274.01,13748.08,3800],["2017-03-20",13748.08,13985.12,13653.27,13653.27,6130],["2017-03-21",13511.04,14032.52,13511.04,13748.08,13700],["2017-03-22",13653.27,13653.27,13036.97,13274.01,19941],["2017-03-23",13274.01,13511.04,13274.01,13274.01,11200],["2017-03-24",13321.42,13321.42,12799.94,12942.16,5950],["2017-03-27",12325.86,13274.01,12325.86,12799.94,3700],["2017-03-28",13226.6,13226.6,12610.31,12799.94,3600],["2017-03-29",13179.19,13179.19,12325.86,12562.9,4200],["2017-03-30",12610.31,12989.57,12610.31,12752.53,3600],["2017-03-31",12183.64,12183.64,12041.42,12136.24,11900],["2017-04-03",12657.72,12657.72,12657.72,12657.72,500],["2017-04-04",12088.83,12562.9,12088.83,12562.9,1700],["2017-04-05",12231.05,12278.46,12231.05,12278.46,500],["2017-04-07",12373.27,12373.27,12278.46,12278.46,2700],["2017-04-10",12183.64,12183.64,12183.64,12183.64,3200],["2017-04-11",12183.64,12183.64,12088.83,12088.83,1250],["2017-04-12",12136.24,12136.24,12136.24,12136.24,0],["2017-04-13",11851.79,11851.79,11140.69,11614.76,3600],["2017-04-14",11425.13,11425.13,10524.39,10524.39,1000],["2017-04-17",12088.83,12088.83,11045.87,11045.87,3300],["2017-04-18",11377.72,11377.72,10903.65,11140.69,3900],["2017-04-19",10903.65,10998.46,10903.65,10903.65,5000],["2017-04-20",10951.06,10951.06,10808.84,10808.84,5000],["2017-04-21",10951.06,11614.76,10951.06,11140.69,14000],["2017-04-24",11614.76,11614.76,10998.46,11140.69,1800],["2017-04-25",11330.31,11330.31,11093.28,11235.5,7300],["2017-04-26",10903.65,11093.28,10571.8,11045.87,4200],["2017-04-27",10903.65,11140.69,10903.65,10951.06,6700],["2017-04-28",10951.06,10998.46,10903.65,10998.46,9500],["2017-05-03",10998.46,11140.69,10998.46,11140.69,3700],["2017-05-04",11140.69,11140.69,10903.65,10903.65,9300],["2017-05-05",10903.65,10998.46,10903.65,10903.65,37200],["2017-05-08",10903.65,10951.06,10856.24,10951.06,6500],["2017-05-09",10856.24,10856.24,10856.24,10856.24,16300],["2017-05-10",10951.06,10951.06,10903.65,10903.65,32600],["2017-05-11",10903.65,11140.69,10903.65,11045.87,74400],["2017-05-12",11140.69,11140.69,10903.65,11140.69,291500],["2017-05-15",10998.46,11140.69,10903.65,10951.06,443900],["2017-05-16",10951.06,11756.98,10951.06,11093.28,14700],["2017-05-17",11860.09,11860.09,10998.46,11049.15,2200],["2017-05-18",11606.67,11606.67,11403.94,11403.94,7800],["2017-05-19",11201.2,11201.2,11099.83,11099.83,8900],["2017-05-22",11049.15,11049.15,11049.15,11049.15,5500],["2017-05-23",11049.15,11150.52,11049.15,11150.52,7200],["2017-05-24",11150.52,11150.52,10795.73,10897.1,18200],["2017-05-25",11150.52,11150.52,11049.15,11049.15,13640],["2017-05-26",11099.83,11099.83,11049.15,11049.15,3600],["2017-05-29",11049.15,11201.2,11049.15,11201.2,2500],["2017-05-30",11150.52,11403.94,11150.52,11403.94,4400],["2017-05-31",11657.36,11657.36,11454.62,11454.62,12500],["2017-06-01",11403.94,11454.62,11403.94,11454.62,7200],["2017-06-02",11403.94,11403.94,11403.94,11403.94,3700],["2017-06-05",11809.41,11809.41,11403.94,11454.62,15450],["2017-06-06",11657.36,11657.36,11555.99,11657.36,1110],["2017-06-07",11657.36,11657.36,11657.36,11657.36,4200],["2017-06-08",11657.36,11657.36,11150.52,11150.52,17400],["2017-06-09",11657.36,11657.36,11657.36,11657.36,0],["2017-06-12",11555.99,11555.99,11555.99,11555.99,900],["2017-06-13",11403.94,11403.94,11150.52,11403.94,4200],["2017-06-14",11454.62,11454.62,11454.62,11454.62,6210],["2017-06-15",11454.62,11505.31,11454.62,11505.31,7400],["2017-06-16",11403.94,11403.94,11403.94,11403.94,7100],["2017-06-19",11403.94,11403.94,11403.94,11403.94,3400],["2017-06-20",11403.94,11454.62,11403.94,11454.62,3900],["2017-06-21",11454.62,11454.62,11454.62,11454.62,1010],["2017-06-22",11454.62,11505.31,11454.62,11505.31,4100],["2017-06-23",11505.31,11606.67,11505.31,11606.67,4500],["2017-06-26",11657.36,11758.73,11657.36,11657.36,1800],["2017-06-27",11555.99,11606.67,11555.99,11555.99,3700],["2017-06-28",11454.62,11606.67,11454.62,11606.67,2900],["2017-06-29",11606.67,11606.67,11454.62,11454.62,500],["2017-06-30",11454.62,11555.99,11454.62,11555.99,1800],["2017-07-03",11657.36,11758.73,11657.36,11758.73,9300],["2017-07-04",11708.04,11758.73,11606.67,11758.73,182200],["2017-07-05",11708.04,11758.73,11657.36,11758.73,127700],["2017-07-06",12164.2,12164.2,11657.36,11708.04,27600],["2017-07-07",11708.04,11708.04,11657.36,11657.36,24000],["2017-07-10",11657.36,11657.36,11657.36,11657.36,4600],["2017-07-11",11657.36,11657.36,11606.67,11657.36,5700],["2017-07-12",11657.36,11758.73,11657.36,11758.73,300],["2017-07-13",11708.04,11758.73,11708.04,11758.73,21400],["2017-07-14",11809.41,11860.09,11809.41,11860.09,17500],["2017-07-17",11860.09,11860.09,11860.09,11860.09,7200],["2017-07-18",11961.46,11961.46,11961.46,11961.46,300],["2017-07-19",11961.46,12012.15,11961.46,12012.15,96450],["2017-07-20",12164.2,12164.2,12012.15,12012.15,11600],["2017-07-21",11910.78,11961.46,11910.78,11961.46,600],["2017-07-24",11809.41,11961.46,11758.73,11961.46,4600],["2017-07-25",11961.46,11961.46,11860.09,11860.09,900],["2017-07-26",12164.2,12366.94,12164.2,12366.94,700],["2017-07-27",12164.2,12164.2,12164.2,12164.2,0],["2017-07-28",12164.2,12164.2,12164.2,12164.2,0],["2017-07-31",12062.83,12062.83,12062.83,12062.83,200],["2017-08-01",11758.73,11910.78,11758.73,11910.78,21800],["2017-08-02",11860.09,11860.09,11860.09,11860.09,1600],["2017-08-03",11961.46,11961.46,11910.78,11961.46,500],["2017-08-04",11910.78,11961.46,11910.78,11961.46,5000],["2017-08-07",11961.46,11961.46,11961.46,11961.46,0],["2017-08-08",11910.78,11910.78,11910.78,11910.78,3300],["2017-08-09",12012.15,12012.15,12012.15,12012.15,800],["2017-08-10",12012.15,12012.15,11961.46,11961.46,5400],["2017-08-11",12012.15,12012.15,12012.15,12012.15,3500],["2017-08-14",11910.78,12012.15,11910.78,11910.78,4200],["2017-08-15",11910.78,11910.78,11910.78,11910.78,4000],["2017-08-16",11910.78,11961.46,11910.78,11961.46,3500],["2017-08-17",12062.83,12164.2,12062.83,12113.52,3130],["2017-08-18",12164.2,12164.2,12164.2,12164.2,0],["2017-08-21",12164.2,12164.2,12164.2,12164.2,0],["2017-08-22",12164.2,12265.57,12164.2,12164.2,2200],["2017-08-23",12164.2,12164.2,12113.52,12164.2,3300],["2017-08-24",12113.52,12113.52,12113.52,12113.52,2000],["2017-08-25",12924.46,12924.46,12671.04,12671.04,3400],["2017-08-28",12823.09,12823.09,12823.09,12823.09,0],["2017-08-29",12316.25,12671.04,12164.2,12671.04,1500],["2017-08-30",12468.3,12468.3,12417.62,12417.62,2600],["2017-08-31",12417.62,12417.62,12417.62,12417.62,0],["2017-09-01",12417.62,12417.62,12417.62,12417.62,1000],["2017-09-05",12417.62,12417.62,12417.62,12417.62,1000],["2017-09-06",12417.62,12671.04,11910.78,11910.78,9100],["2017-09-07",12316.25,12316.25,12316.25,12316.25,3700],["2017-09-08",12417.62,12417.62,12417.62,12417.62,100],["2017-09-11",12468.3,12468.3,12468.3,12468.3,7200],["2017-09-12",12468.3,12468.3,12468.3,12468.3,500],["2017-09-13",12468.3,12468.3,12468.3,12468.3,0],["2017-09-14",12468.3,12468.3,12468.3,12468.3,0],["2017-09-15",12671.04,12671.04,12671.04,12671.04,1000],["2017-09-18",12671.04,12671.04,12671.04,12671.04,400],["2017-09-19",12671.04,12671.04,12671.04,12671.04,200],["2017-09-20",12671.04,12671.04,12671.04,12671.04,1600],["2017-09-21",12671.04,12671.04,12671.04,12671.04,1200],["2017-09-22",12671.04,12671.04,12671.04,12671.04,4000],["2017-09-25",12671.04,12671.04,12671.04,12671.04,4000],["2017-09-26",12671.04,12671.04,12671.04,12671.04,100],["2017-09-27",12671.04,12671.04,12671.04,12671.04,0],["2017-09-28",12417.62,12417.62,12417.62,12417.62,2000],["2017-09-29",12518.99,12518.99,12518.99,12518.99,200],["2017-10-02",12468.3,12468.3,12468.3,12468.3,700],["2017-10-03",11961.46,11961.46,11961.46,11961.46,400],["2017-10-04",11961.46,11961.46,11961.46,11961.46,0],["2017-10-05",11657.36,11657.36,11657.36,11657.36,100],["2017-10-06",11657.36,11657.36,11657.36,11657.36,0],["2017-10-09",11809.41,11809.41,11809.41,11809.41,400],["2017-10-10",11910.78,11910.78,11910.78,11910.78,1100],["2017-10-11",11910.78,11910.78,11910.78,11910.78,0],["2017-10-12",12417.62,12417.62,12417.62,12417.62,100],["2017-10-13",11910.78,11910.78,11910.78,11910.78,700],["2017-10-16",11910.78,11910.78,11910.78,11910.78,0],["2017-10-17",12164.2,12164.2,11758.73,11809.41,3700],["2017-10-18",11809.41,11809.41,11758.73,11758.73,1500],["2017-10-19",11910.78,11910.78,11809.41,11809.41,4900],["2017-10-20",11758.73,11758.73,11758.73,11758.73,7500],["2017-10-23",11758.73,11758.73,11758.73,11758.73,5540],["2017-10-24",11758.73,11758.73,11708.04,11758.73,10800],["2017-10-25",11657.36,11657.36,11657.36,11657.36,4500],["2017-10-26",11657.36,11657.36,11657.36,11657.36,0],["2017-10-27",11657.36,11657.36,11657.36,11657.36,0],["2017-10-30",11657.36,11910.78,11657.36,11758.73,7600],["2017-10-31",11910.78,11910.78,11910.78,11910.78,1000],["2017-11-01",11657.36,11657.36,11657.36,11657.36,300],["2017-11-02",11657.36,11657.36,11657.36,11657.36,0],["2017-11-03",11251.88,11403.94,11251.88,11403.94,3500],["2017-11-06",11403.94,11403.94,11403.94,11403.94,0],["2017-11-07",11403.94,11403.94,11403.94,11403.94,0],["2017-11-08",11403.94,11403.94,11403.94,11403.94,0],["2017-11-09",11403.94,11403.94,11403.94,11403.94,600],["2017-11-10",11150.52,11150.52,11150.52,11150.52,180],["2017-11-13",10694.36,10694.36,10694.36,10694.36,5000],["2017-11-14",10795.73,10897.1,10795.73,10897.1,1000],["2017-11-15",10795.73,10795.73,10795.73,10795.73,0],["2017-11-16",10795.73,10795.73,10795.73,10795.73,0],["2017-11-17",11353.25,11403.94,11302.57,11353.25,1900],["2017-11-20",11353.25,11353.25,11353.25,11353.25,20800],["2017-11-21",11403.94,11403.94,11302.57,11353.25,22500],["2017-11-22",11353.25,11353.25,11353.25,11353.25,0],["2017-11-23",11353.25,11353.25,11302.57,11302.57,6000],["2017-11-24",11353.25,11353.25,11353.25,11353.25,23200],["2017-11-27",11150.52,11403.94,11150.52,11403.94,1200],["2017-11-28",11302.57,11910.78,11302.57,11910.78,2200],["2017-11-29",11860.09,11860.09,11860.09,11860.09,0],["2017-11-30",11758.73,11758.73,11758.73,11758.73,2000],["2017-12-01",11505.31,11910.78,11403.94,11910.78,5000],["2017-12-04",11555.99,11555.99,11555.99,11555.99,0],["2017-12-05",11555.99,11555.99,11555.99,11555.99,0],["2017-12-06",11555.99,11555.99,11555.99,11555.99,0],["2017-12-07",11505.31,11505.31,11505.31,11505.31,1300],["2017-12-08",11555.99,11555.99,11555.99,11555.99,100],["2017-12-11",11505.31,11555.99,11505.31,11555.99,2000],["2017-12-12",11758.73,11910.78,11758.73,11910.78,400],["2017-12-13",11961.46,11961.46,11910.78,11910.78,4000],["2017-12-14",11961.46,11961.46,11961.46,11961.46,0],["2017-12-15",11910.78,11910.78,11910.78,11910.78,1000],["2017-12-18",11910.78,12062.83,11910.78,12012.15,4000],["2017-12-19",12417.62,12417.62,12366.94,12366.94,600],["2017-12-20",12164.2,12164.2,12164.2,12164.2,800],["2017-12-21",12164.2,12164.2,12164.2,12164.2,0],["2017-12-22",12164.2,12164.2,11961.46,11961.46,600],["2017-12-25",12113.52,12113.52,12113.52,12113.52,0],["2017-12-26",12113.52,12113.52,12113.52,12113.52,0],["2017-12-27",12113.52,12113.52,12113.52,12113.52,0],["2017-12-28",12113.52,12113.52,12113.52,12113.52,0],["2017-12-29",11910.78,12164.2,11910.78,12164.2,5000],["2018-01-02",12012.15,12012.15,11910.78,11910.78,20800],["2018-01-03",11961.46,12164.2,11961.46,12164.2,5100],["2018-01-04",12265.57,12265.57,12062.83,12164.2,5300],["2018-01-05",12214.88,12214.88,12214.88,12214.88,700],["2018-01-08",12214.88,12265.57,12214.88,12265.57,2000],["2018-01-09",12265.57,12316.25,12265.57,12316.25,2500],["2018-01-10",12316.25,12316.25,12316.25,12316.25,100],["2018-01-11",12316.25,12671.04,12316.25,12671.04,3100],["2018-01-12",12671.04,12671.04,12569.67,12569.67,1100],["2018-01-15",12569.67,12569.67,12569.67,12569.67,500],["2018-01-16",12886.56,12886.56,12886.56,12886.56,200],["2018-01-17",12886.56,12886.56,12886.56,12886.56,0],["2018-01-18",12886.56,12886.56,12886.56,12886.56,0],["2018-01-19",12886.56,12886.56,12886.56,12886.56,0],["2018-01-22",12886.56,12886.56,12886.56,12886.56,0],["2018-01-23",12886.56,12886.56,12886.56,12886.56,0],["2018-01-24",12886.56,12886.56,12728.11,12728.11,1600],["2018-01-25",12252.79,12675.3,12252.79,12252.79,3200],["2018-01-26",12675.3,12675.3,12569.67,12569.67,900],["2018-01-29",12569.67,12569.67,12569.67,12569.67,1500],["2018-01-30",12622.49,12622.49,12516.86,12516.86,1500],["2018-01-31",12569.67,12569.67,12569.67,12569.67,0],["2018-02-01",12569.67,12569.67,12411.23,12411.23,1100],["2018-02-02",12411.23,12411.23,12411.23,12411.23,2000],["2018-02-05",12411.23,12411.23,12147.16,12147.16,600],["2018-02-06",12147.16,12147.16,11671.84,11671.84,3200],["2018-02-07",12041.54,12041.54,12041.54,12041.54,0],["2018-02-08",12041.54,12041.54,11935.91,11935.91,2900],["2018-02-09",11883.09,11935.91,11883.09,11935.91,3400],["2018-02-12",11883.09,11883.09,11883.09,11883.09,0],["2018-02-13",11935.91,11935.91,11935.91,11935.91,500],["2018-02-21",12094.35,12094.35,12094.35,12094.35,1000],["2018-02-22",12094.35,12094.35,12094.35,12094.35,2500],["2018-02-23",12094.35,12094.35,12094.35,12094.35,500],["2018-02-26",12094.35,12147.16,12094.35,12147.16,2900],["2018-02-27",12147.16,12147.16,12147.16,12147.16,100],["2018-02-28",12147.16,12147.16,12147.16,12147.16,0],["2018-03-01",12147.16,12147.16,11883.09,11883.09,1900],["2018-03-02",12147.16,12147.16,12147.16,12147.16,600],["2018-03-05",12041.54,12041.54,12041.54,12041.54,1200],["2018-03-06",12041.54,12041.54,11883.09,11935.91,2200],["2018-03-07",11883.09,11988.72,11883.09,11883.09,13700],["2018-03-08",11883.09,11883.09,11883.09,11883.09,0],["2018-03-09",11619.03,11935.91,11619.03,11935.91,3000],["2018-03-12",11619.03,11883.09,11619.03,11777.47,36500],["2018-03-13",11724.65,11777.47,11724.65,11777.47,3100],["2018-03-14",11777.47,11777.47,11724.65,11777.47,7800],["2018-03-15",11777.47,11777.47,11777.47,11777.47,5700],["2018-03-16",11883.09,11883.09,11883.09,11883.09,500],["2018-03-19",11777.47,11777.47,11777.47,11777.47,200],["2018-03-20",11777.47,11777.47,11777.47,11777.47,200],["2018-03-21",11777.47,11777.47,11777.47,11777.47,100],["2018-03-22",11777.47,11777.47,11777.47,11777.47,20000],["2018-03-23",11619.03,11724.65,11619.03,11724.65,600],["2018-03-26",11724.65,11724.65,11724.65,11724.65,500],["2018-03-27",11724.65,11724.65,11724.65,11724.65,0],["2018-03-28",11777.47,11777.47,11777.47,11777.47,1600],["2018-03-29",11777.47,11777.47,11777.47,11777.47,100],["2018-03-30",11777.47,11777.47,11777.47,11777.47,0],["2018-04-02",11777.47,11777.47,11777.47,11777.47,0],["2018-04-03",11777.47,11777.47,11777.47,11777.47,0],["2018-04-04",11830.28,11830.28,11830.28,11830.28,200],["2018-04-05",11619.03,11777.47,11619.03,11777.47,1100],["2018-04-06",11619.03,11619.03,11619.03,11619.03,1000],["2018-04-09",11619.03,11619.03,11619.03,11619.03,2200],["2018-04-10",11619.03,11619.03,11619.03,11619.03,0],["2018-04-11",11619.03,11619.03,11619.03,11619.03,0],["2018-04-12",11619.03,11619.03,11619.03,11619.03,0],["2018-04-13",11619.03,11619.03,11619.03,11619.03,0],["2018-04-16",11619.03,11619.03,11619.03,11619.03,0],["2018-04-17",11619.03,11619.03,11619.03,11619.03,0],["2018-04-18",11619.03,11619.03,11619.03,11619.03,0],["2018-04-19",11619.03,11619.03,11619.03,11619.03,0],["2018-04-20",11619.03,11619.03,11619.03,11619.03,0],["2018-04-23",11619.03,11619.03,11354.96,11354.96,200],["2018-04-24",11090.89,11090.89,11090.89,11090.89,500],["2018-04-26",11090.89,11090.89,11090.89,11090.89,100],["2018-04-27",11090.89,11090.89,11090.89,11090.89,0],["2018-05-02",11619.03,11619.03,11090.89,11090.89,300],["2018-05-03",11460.58,11460.58,11460.58,11460.58,0],["2018-05-04",11460.58,11460.58,11460.58,11460.58,700],["2018-05-07",11460.58,11460.58,11460.58,11460.58,0],["2018-05-08",11354.96,11354.96,11354.96,11354.96,100],["2018-05-09",11090.89,11090.89,11090.89,11090.89,200],["2018-05-10",11090.89,11090.89,11090.89,11090.89,0],["2018-05-11",11090.89,11090.89,11090.89,11090.89,0],["2018-05-14",11090.89,11090.89,11090.89,11090.89,0],["2018-05-15",11090.89,11090.89,11038.07,11038.07,5000],["2018-05-16",11038.07,11038.07,11038.07,11038.07,0],["2018-05-17",11038.07,11038.07,11038.07,11038.07,0],["2018-05-18",11038.07,11038.07,11038.07,11038.07,0],["2018-05-21",11038.07,11038.07,11038.07,11038.07,0],["2018-05-22",12147.16,12147.16,12147.16,12147.16,1000],["2018-05-23",12675.3,12675.3,12094.35,12094.35,200],["2018-05-24",12411.23,12411.23,12411.23,12411.23,0],["2018-05-25",12411.23,12411.23,12411.23,12411.23,0],["2018-05-28",12411.23,12411.23,12411.23,12411.23,0],["2018-05-29",11619.03,11619.03,11619.03,11619.03,100],["2018-05-30",11619.03,11619.03,11619.03,11619.03,0],["2018-05-31",11619.03,11619.03,11619.03,11619.03,0],["2018-06-01",11619.03,11619.03,11619.03,11619.03,0],["2018-06-04",11619.03,11619.03,11619.03,11619.03,0],["2018-06-05",11090.89,11090.89,11090.89,11090.89,16000],["2018-06-06",11354.96,11354.96,11354.96,11354.96,300],["2018-06-07",11354.96,11354.96,11354.96,11354.96,0],["2018-06-08",11354.96,11354.96,11354.96,11354.96,0],["2018-06-11",11354.96,11354.96,11354.96,11354.96,0],["2018-06-12",11354.96,11354.96,11354.96,11354.96,0],["2018-06-13",11090.89,11090.89,11090.89,11090.89,500],["2018-06-14",11354.96,11354.96,11354.96,11354.96,2700],["2018-06-15",11354.96,11354.96,11354.96,11354.96,0],["2018-06-18",11354.96,11354.96,11354.96,11354.96,0],["2018-06-19",11354.96,11354.96,11354.96,11354.96,0],["2018-06-20",11354.96,11354.96,11354.96,11354.96,2000],["2018-06-21",11619.03,11619.03,11619.03,11619.03,4000],["2018-06-22",11619.03,11619.03,11619.03,11619.03,0],["2018-06-25",11619.03,11619.03,11619.03,11619.03,0],["2018-06-26",11619.03,11619.03,11619.03,11619.03,0],["2018-06-27",11619.03,11619.03,11619.03,11619.03,0],["2018-06-28",11883.09,12147.16,11143.7,11143.7,3000],["2018-06-29",11460.58,11460.58,11460.58,11460.58,100],["2018-07-02",11354.96,11354.96,11354.96,11354.96,500],["2018-07-03",10826.82,10879.63,10826.82,10826.82,3100],["2018-07-04",10826.82,10826.82,10826.82,10826.82,1000],["2018-07-05",10826.82,10826.82,10826.82,10826.82,0],["2018-07-06",10549.21,10549.21,10549.21,10549.21,1000],["2018-07-09",10549.21,10549.21,10549.21,10549.21,0],["2018-07-10",10549.21,10549.21,10549.21,10549.21,0],["2018-07-11",10549.21,10549.21,10549.21,10549.21,0],["2018-07-12",10549.21,10549.21,10549.21,10549.21,0],["2018-07-13",10549.21,10549.21,10549.21,10549.21,0],["2018-07-16",10549.21,10549.21,10549.21,10549.21,0],["2018-07-17",10993.39,10993.39,10993.39,10993.39,900],["2018-07-18",10993.39,10993.39,10993.39,10993.39,0],["2018-07-19",10993.39,10993.39,10993.39,10993.39,0],["2018-07-20",10993.39,10993.39,10993.39,10993.39,0],["2018-07-23",11659.65,11659.65,11659.65,11659.65,15000],["2018-07-24",11659.65,11659.65,11659.65,11659.65,0],["2018-07-25",11659.65,11659.65,11659.65,11659.65,2800],["2018-07-26",11659.65,11659.65,11659.65,11659.65,0],["2018-07-27",11659.65,11659.65,11659.65,11659.65,0],["2018-07-30",11659.65,11659.65,11659.65,11659.65,6000],["2018-07-31",11659.65,11659.65,11659.65,11659.65,3100],["2018-08-01",11659.65,11659.65,11659.65,11659.65,2800],["2018-08-02",11659.65,11659.65,11659.65,11659.65,0],["2018-08-03",11659.65,11659.65,11659.65,11659.65,100],["2018-08-06",11659.65,11659.65,11659.65,11659.65,5200],["2018-08-07",11659.65,11659.65,11659.65,11659.65,5800],["2018-08-08",11659.65,11659.65,11659.65,11659.65,60200],["2018-08-09",11937.26,11937.26,11937.26,11937.26,100],["2018-08-10",11937.26,11937.26,11937.26,11937.26,0],["2018-08-13",11659.65,11659.65,11659.65,11659.65,1200],["2018-08-14",11659.65,11659.65,11659.65,11659.65,56000],["2018-08-15",11659.65,11659.65,11659.65,11659.65,100],["2018-08-16",11659.65,11659.65,11659.65,11659.65,0],["2018-08-17",11715.17,11715.17,11715.17,11715.17,500],["2018-08-20",11382.04,11382.04,11382.04,11382.04,900],["2018-08-21",11604.13,11604.13,11604.13,11604.13,100],["2018-08-22",11604.13,11604.13,11604.13,11604.13,0],["2018-08-23",11937.26,11937.26,11937.26,11937.26,500],["2018-08-24",11937.26,11937.26,11937.26,11937.26,0],["2018-08-27",10160.55,11937.26,10160.55,11937.26,2200],["2018-08-28",11826.22,11826.22,11104.43,11104.43,400],["2018-08-29",11659.65,11659.65,11659.65,11659.65,0],["2018-08-30",11659.65,11659.65,11659.65,11659.65,8000],["2018-08-31",11659.65,11659.65,11659.65,11659.65,0],["2018-09-04",11659.65,11659.65,11659.65,11659.65,0],["2018-09-05",11659.65,11659.65,11659.65,11659.65,0],["2018-09-06",11937.26,11937.26,11937.26,11937.26,200],["2018-09-07",11937.26,11937.26,11937.26,11937.26,0],["2018-09-10",11937.26,11937.26,11937.26,11937.26,0],["2018-09-11",11937.26,11937.26,11937.26,11937.26,0],["2018-09-12",11937.26,11937.26,11937.26,11937.26,0],["2018-09-13",11937.26,11937.26,11937.26,11937.26,0],["2018-09-14",11937.26,11937.26,11937.26,11937.26,0],["2018-09-17",11937.26,11937.26,11937.26,11937.26,0],["2018-09-18",11937.26,11937.26,11937.26,11937.26,0],["2018-09-19",11937.26,11937.26,11937.26,11937.26,0],["2018-09-20",11937.26,11937.26,11937.26,11937.26,0],["2018-09-21",11937.26,11937.26,11937.26,11937.26,0],["2018-09-24",11937.26,11937.26,11937.26,11937.26,0],["2018-09-25",11937.26,11937.26,11937.26,11937.26,0],["2018-09-26",11937.26,11937.26,11937.26,11937.26,0],["2018-09-27",11937.26,11937.26,11937.26,11937.26,0],["2018-09-28",11104.43,11382.04,11104.43,11382.04,3000],["2018-10-01",11326.52,11326.52,11326.52,11326.52,0],["2018-10-02",11659.65,11659.65,11659.65,11659.65,200],["2018-10-03",11659.65,11659.65,11659.65,11659.65,200],["2018-10-04",11659.65,11659.65,11659.65,11659.65,0],["2018-10-05",11659.65,11659.65,11659.65,11659.65,0],["2018-10-08",11659.65,11659.65,11659.65,11659.65,100],["2018-10-09",11659.65,11659.65,11659.65,11659.65,10000],["2018-10-10",11659.65,11659.65,11659.65,11659.65,0],["2018-10-11",11659.65,11659.65,11659.65,11659.65,0],["2018-10-12",11659.65,11659.65,11659.65,11659.65,0],["2018-10-15",11659.65,11659.65,11659.65,11659.65,0],["2018-10-16",11604.13,11604.13,11604.13,11604.13,1100],["2018-10-17",11604.13,11604.13,11604.13,11604.13,1000],["2018-10-18",11604.13,11604.13,11493.09,11493.09,2000],["2018-10-19",11548.61,11548.61,11548.61,11548.61,0],["2018-10-22",11548.61,11548.61,11548.61,11548.61,0],["2018-10-23",11548.61,11548.61,11548.61,11548.61,0],["2018-10-24",9882.94,9882.94,9882.94,9882.94,100],["2018-10-25",10549.21,10549.21,10549.21,10549.21,100],["2018-10-26",11104.43,11104.43,11104.43,11104.43,1000],["2018-10-29",11104.43,11104.43,11104.43,11104.43,0],["2018-10-30",11104.43,11104.43,11104.43,11104.43,0],["2018-10-31",10549.21,11159.95,10549.21,11159.95,20200],["2018-11-01",10882.34,10882.34,10882.34,10882.34,0],["2018-11-02",11215.47,11215.47,11104.43,11104.43,11500],["2018-11-05",11382.04,11382.04,11382.04,11382.04,100],["2018-11-06",11382.04,11382.04,10549.21,11104.43,2000],["2018-11-07",10882.34,10882.34,10882.34,10882.34,0],["2018-11-08",10882.34,10882.34,10882.34,10882.34,0],["2018-11-09",10882.34,10882.34,10882.34,10882.34,30450],["2018-11-12",10882.34,10882.34,10882.34,10882.34,0],["2018-11-13",10882.34,10882.34,10882.34,10882.34,0],["2018-11-14",10549.21,11937.26,10549.21,10826.82,6800],["2018-11-15",10882.34,10882.34,10882.34,10882.34,1000],["2018-11-16",10882.34,10882.34,10882.34,10882.34,0],["2018-11-19",10882.34,10882.34,10882.34,10882.34,0],["2018-11-20",10882.34,10882.34,10882.34,10882.34,800],["2018-11-21",10882.34,10882.34,10882.34,10882.34,0],["2018-11-22",10882.34,10882.34,10882.34,10882.34,900],["2018-11-23",10882.34,10882.34,10882.34,10882.34,20000],["2018-11-26",10882.34,10882.34,10882.34,10882.34,0],["2018-11-27",10882.34,10882.34,10882.34,10882.34,0],["2018-11-28",10882.34,10882.34,10882.34,10882.34,0],["2018-11-29",10882.34,10882.34,10882.34,10882.34,0],["2018-11-30",10882.34,10882.34,10882.34,10882.34,0],["2018-12-03",11937.26,11937.26,11104.43,11104.43,1800],["2018-12-04",11104.43,11104.43,11104.43,11104.43,1500],["2018-12-05",11104.43,11104.43,11104.43,11104.43,0],["2018-12-06",11104.43,11104.43,11104.43,11104.43,0],["2018-12-07",11104.43,11104.43,11104.43,11104.43,0],["2018-12-10",11104.43,11104.43,11104.43,11104.43,0],["2018-12-11",11104.43,11104.43,11104.43,11104.43,0],["2018-12-12",11104.43,11104.43,11104.43,11104.43,0],["2018-12-13",10549.21,10549.21,10549.21,10549.21,300],["2018-12-14",10549.21,10549.21,10549.21,10549.21,0],["2018-12-17",10549.21,10549.21,10549.21,10549.21,0],["2018-12-18",10549.21,10549.21,10549.21,10549.21,1100],["2018-12-19",10549.21,10549.21,10549.21,10549.21,0],["2018-12-20",10549.21,10549.21,10549.21,10549.21,0],["2018-12-21",11937.26,11937.26,11937.26,11937.26,1000],["2018-12-24",11937.26,11937.26,11937.26,11937.26,1200],["2018-12-25",11937.26,11937.26,11937.26,11937.26,0],["2018-12-26",11937.26,11937.26,11937.26,11937.26,0],["2018-12-27",11937.26,11937.26,11937.26,11937.26,0],["2018-12-28",11937.26,11937.26,11937.26,11937.26,1200],["2019-01-02",11937.26,11937.26,11937.26,11937.26,1000],["2019-01-03",11937.26,11937.26,11937.26,11937.26,0],["2019-01-04",11937.26,11937.26,11937.26,11937.26,0],["2019-01-07",11937.26,11937.26,11937.26,11937.26,1000],["2019-01-08",11937.26,11937.26,11937.26,11937.26,0],["2019-01-09",11937.26,11937.26,11937.26,11937.26,0],["2019-01-10",11937.26,11937.26,11937.26,11937.26,2000],["2019-01-11",11937.26,11937.26,11937.26,11937.26,0],["2019-01-14",12214.87,13325.32,12214.87,13325.32,9100],["2019-01-15",12325.92,12325.92,12325.92,12325.92,0],["2019-01-16",12325.92,12325.92,12325.92,12325.92,0],["2019-01-17",12214.87,12214.87,12214.87,12214.87,400],["2019-01-18",12214.87,12214.87,12214.87,12214.87,0],["2019-01-21",12214.87,12214.87,12214.87,12214.87,700],["2019-01-22",12214.87,12214.87,12214.87,12214.87,9200],["2019-01-23",12214.87,12214.87,12214.87,12214.87,7500],["2019-01-24",12214.87,12214.87,12214.87,12214.87,1000],["2019-01-25",12214.87,12214.87,12214.87,12214.87,0],["2019-01-28",12214.87,12214.87,12214.87,12214.87,1000],["2019-01-29",12214.87,12214.87,12214.87,12214.87,1300],["2019-01-30",12492.48,12492.48,12492.48,12492.48,500],["2019-01-31",12325.92,12325.92,12325.92,12325.92,800],["2019-02-01",12325.92,12325.92,12325.92,12325.92,0],["2019-02-11",12492.48,12492.48,12492.48,12492.48,1500],["2019-02-12",12492.48,12492.48,12492.48,12492.48,0],["2019-02-13",12603.53,12603.53,12548.01,12548.01,1700],["2019-02-14",12548.01,12548.01,12548.01,12548.01,0],["2019-02-15",12548.01,12548.01,12548.01,12548.01,0],["2019-02-18",13047.71,13047.71,12548.01,12548.01,1400],["2019-02-19",12714.57,12714.57,12714.57,12714.57,0],["2019-02-20",12714.57,12714.57,12714.57,12714.57,1000],["2019-02-21",12714.57,12825.62,12714.57,12770.09,10600],["2019-02-22",12770.09,12770.09,12770.09,12770.09,0],["2019-02-25",12825.62,12825.62,12825.62,12825.62,1200],["2019-02-26",12825.62,12881.14,12825.62,12881.14,3800],["2019-02-27",12825.62,12881.14,12825.62,12881.14,1300],["2019-02-28",12825.62,12881.14,12825.62,12825.62,4100],["2019-03-01",12825.62,12825.62,12825.62,12825.62,0],["2019-03-04",12825.62,12825.62,12825.62,12825.62,0],["2019-03-05",12825.62,12825.62,12825.62,12825.62,1000],["2019-03-06",12825.62,12825.62,12825.62,12825.62,1900],["2019-03-07",12825.62,12825.62,12825.62,12825.62,23400],["2019-03-08",12881.14,12881.14,12881.14,12881.14,1500],["2019-03-11",12881.14,12992.18,12881.14,12992.18,4100],["2019-03-12",13269.79,13269.79,13269.79,13269.79,100],["2019-03-13",13047.71,13047.71,13047.71,13047.71,900],["2019-03-14",13047.71,13047.71,13047.71,13047.71,0],["2019-03-15",13047.71,13047.71,13047.71,13047.71,0],["2019-03-18",13047.71,13047.71,13047.71,13047.71,0],["2019-03-19",13047.71,13047.71,13047.71,13047.71,0],["2019-03-20",13047.71,13047.71,13047.71,13047.71,0],["2019-03-21",13047.71,13047.71,13047.71,13047.71,0],["2019-03-22",12992.18,12992.18,12992.18,12992.18,1200],["2019-03-25",12992.18,12992.18,12992.18,12992.18,0],["2019-03-26",14935.46,14935.46,14935.46,14935.46,100],["2019-03-27",13880.54,13880.54,13880.54,13880.54,2000],["2019-03-28",12825.62,12825.62,12825.62,12825.62,1800],["2019-03-29",12825.62,12825.62,12825.62,12825.62,10900],["2019-04-01",12825.62,12825.62,12825.62,12825.62,2300],["2019-04-02",12825.62,12825.62,12825.62,12825.62,1000],["2019-04-03",13880.54,13880.54,12881.14,12881.14,1000],["2019-04-04",13880.54,13880.54,13880.54,13880.54,100],["2019-04-05",12825.62,12825.62,12825.62,12825.62,6500],["2019-04-08",12825.62,12825.62,12825.62,12825.62,10500],["2019-04-09",13880.54,13880.54,13880.54,13880.54,100],["2019-04-10",13880.54,13880.54,13880.54,13880.54,0],["2019-04-11",13047.71,13047.71,13047.71,13047.71,1200],["2019-04-12",12825.62,12825.62,12825.62,12825.62,1000],["2019-04-16",12825.62,12825.62,12825.62,12825.62,0],["2019-04-17",12992.18,12992.18,12992.18,12992.18,1000],["2019-04-18",13103.23,13325.32,13103.23,13103.23,3400],["2019-04-19",13158.75,13325.32,13158.75,13325.32,3400],["2019-04-22",13325.32,13325.32,13047.71,13047.71,1100],["2019-04-23",13047.71,13047.71,13047.71,13047.71,0],["2019-04-24",13769.49,13769.49,13158.75,13158.75,1100],["2019-04-25",13214.27,13214.27,13214.27,13214.27,1100],["2019-04-26",13325.32,13325.32,13325.32,13325.32,4800],["2019-05-02",13325.32,13880.54,13325.32,13880.54,23200],["2019-05-03",13880.54,14158.15,13880.54,14158.15,7400],["2019-05-06",16045.9,16045.9,16045.9,16045.9,100],["2019-05-07",16045.9,16045.9,16045.9,16045.9,0],["2019-05-08",13880.54,13880.54,13880.54,13880.54,5500],["2019-05-09",13880.54,13880.54,13880.54,13880.54,2000],["2019-05-10",13880.54,13880.54,13880.54,13880.54,0],["2019-05-13",13880.54,13880.54,13880.54,13880.54,0],["2019-05-14",13880.54,13880.54,13880.54,13880.54,0],["2019-05-15",15268.59,15268.59,15268.59,15268.59,100],["2019-05-16",16101.42,16101.42,16101.42,16101.42,100],["2019-05-17",17156.34,17156.34,17156.34,17156.34,100],["2019-05-20",17156.34,17156.34,17156.34,17156.34,0],["2019-05-21",17156.34,17156.34,17156.34,17156.34,0],["2019-05-22",17156.34,17156.34,17156.34,17156.34,0],["2019-05-23",17156.34,17156.34,17156.34,17156.34,0],["2019-05-24",14944.55,14944.55,14944.55,14944.55,3100],["2019-05-27",14944.55,14944.55,14944.55,14944.55,0],["2019-05-28",16140.12,16140.12,16140.12,16140.12,100],["2019-05-29",16140.12,16140.12,16140.12,16140.12,0],["2019-05-30",17933.46,17933.46,17933.46,17933.46,100],["2019-05-31",15243.44,15243.44,15243.44,15243.44,600],["2019-06-03",17335.68,17335.68,17335.68,17335.68,100],["2019-06-04",17335.68,17335.68,17335.68,17335.68,0],["2019-06-05",17335.68,17335.68,17335.68,17335.68,0],["2019-06-06",17335.68,17335.68,17335.68,17335.68,0],["2019-06-07",17335.68,17335.68,17335.68,17335.68,0],["2019-06-10",17335.68,17335.68,17335.68,17335.68,0],["2019-06-11",17335.68,17335.68,17335.68,17335.68,0],["2019-06-12",17335.68,17335.68,17335.68,17335.68,0],["2019-06-13",17335.68,17335.68,17335.68,17335.68,0],["2019-06-14",17335.68,17335.68,17335.68,17335.68,0],["2019-06-17",14944.55,14944.55,14944.55,14944.55,5000],["2019-06-18",12732.76,15542.33,12732.76,15542.33,1800],["2019-06-19",13748.99,13748.99,13748.99,13748.99,600],["2019-06-20",14944.55,14944.55,14944.55,14944.55,100],["2019-06-21",12852.31,13748.99,12852.31,13748.99,700],["2019-06-24",14047.88,14047.88,14047.88,14047.88,300],["2019-06-25",14346.77,14346.77,14346.77,14346.77,400],["2019-06-26",14346.77,14346.77,14346.77,14346.77,0],["2019-06-27",14346.77,14346.77,14346.77,14346.77,0],["2019-06-28",14047.88,14047.88,14047.88,14047.88,500],["2019-07-01",14944.55,14944.55,14944.55,14944.55,1000],["2019-07-02",12792.54,12852.31,12792.54,12852.31,81000],["2019-07-03",12792.54,12792.54,12792.54,12792.54,0],["2019-07-04",14705.44,14705.44,14705.44,14705.44,1100],["2019-07-05",13689.21,13748.99,13689.21,13748.99,1000],["2019-07-08",14346.77,14346.77,14346.77,14346.77,1000],["2019-07-09",14346.77,14346.77,14346.77,14346.77,0],["2019-07-10",14346.77,14346.77,14346.77,14346.77,0],["2019-07-11",15841.22,15841.22,15841.22,15841.22,100],["2019-07-12",15841.22,15841.22,15841.22,15841.22,0],["2019-07-15",13509.87,13509.87,13509.87,13509.87,900],["2019-07-16",14047.88,14944.55,14047.88,14944.55,103500],["2019-07-17",14944.55,15542.33,14944.55,15542.33,35200],["2019-07-18",15422.78,15422.78,15064.11,15064.11,300],["2019-07-19",15123.89,15303.22,15064.11,15303.22,1900],["2019-07-22",15064.11,15064.11,14944.55,14944.55,20600],["2019-07-23",14944.55,14944.55,14944.55,14944.55,0],["2019-07-24",14944.55,14944.55,14944.55,14944.55,1000],["2019-07-25",14406.55,14406.55,14346.77,14346.77,4500],["2019-07-26",14346.77,14346.77,14346.77,14346.77,0],["2019-07-29",14526.1,14585.88,14526.1,14585.88,5800],["2019-07-30",14645.66,14705.44,14645.66,14645.66,16000],["2019-07-31",14944.55,14944.55,14944.55,14944.55,7700],["2019-08-01",14944.55,14944.55,14944.55,14944.55,0],["2019-08-02",14944.55,14944.55,14944.55,14944.55,0],["2019-08-05",14944.55,15004.33,14944.55,14944.55,9200],["2019-08-06",14944.55,14944.55,14944.55,14944.55,12500],["2019-08-07",14944.55,15064.11,14944.55,15004.33,8700],["2019-08-08",15004.33,15004.33,14944.55,15004.33,8200],["2019-08-09",14944.55,14944.55,14944.55,14944.55,10100],["2019-08-12",14944.55,14944.55,14944.55,14944.55,4100],["2019-08-13",15004.33,15004.33,14944.55,14944.55,6100],["2019-08-14",14944.55,14944.55,14705.44,14944.55,4200],["2019-08-15",14944.55,14944.55,14944.55,14944.55,1400],["2019-08-16",14944.55,14944.55,14944.55,14944.55,2000],["2019-08-19",14944.55,14944.55,14944.55,14944.55,400],["2019-08-20",15064.11,15064.11,14944.55,15064.11,1400],["2019-08-21",14944.55,14944.55,14944.55,14944.55,500],["2019-08-22",14944.55,15064.11,14944.55,15064.11,3600],["2019-08-23",15004.33,15004.33,14944.55,14944.55,500],["2019-08-26",14944.55,14944.55,14944.55,14944.55,100],["2019-08-27",14824.99,14824.99,14645.66,14645.66,2000],["2019-08-28",14705.44,14705.44,14705.44,14705.44,2300],["2019-08-29",14705.44,14705.44,14705.44,14705.44,200],["2019-08-30",14824.99,14884.77,14824.99,14884.77,35300],["2019-09-03",14884.77,14884.77,14884.77,14884.77,600],["2019-09-04",14884.77,14884.77,14824.99,14824.99,4200],["2019-09-05",14824.99,14944.55,14824.99,14944.55,2600],["2019-09-06",15004.33,15064.11,15004.33,15004.33,1200],["2019-09-09",15004.33,15004.33,15004.33,15004.33,0],["2019-09-10",14944.55,15064.11,14944.55,15064.11,2800],["2019-09-11",15004.33,15004.33,14944.55,14944.55,14000],["2019-09-12",14944.55,14944.55,14944.55,14944.55,0],["2019-09-13",15004.33,15064.11,15004.33,15064.11,400],["2019-09-16",15064.11,15064.11,15064.11,15064.11,500],["2019-09-17",15183.66,15422.78,15183.66,15422.78,600],["2019-09-18",15303.22,15482.55,15303.22,15482.55,2100],["2019-09-19",15542.33,15542.33,15542.33,15542.33,10300],["2019-09-20",15542.33,15542.33,15542.33,15542.33,2000],["2019-09-23",15602.11,15602.11,15602.11,15602.11,100],["2019-09-24",15602.11,15602.11,15602.11,15602.11,0],["2019-09-25",15602.11,15602.11,15602.11,15602.11,0],["2019-09-26",15542.33,15542.33,15542.33,15542.33,300],["2019-09-27",15183.66,16140.12,15183.66,16140.12,1300],["2019-09-30",15303.22,15303.22,15303.22,15303.22,300],["2019-10-01",15303.22,15303.22,15303.22,15303.22,0],["2019-10-02",15303.22,15482.55,15303.22,15482.55,1300],["2019-10-03",15422.78,15482.55,15422.78,15422.78,1300],["2019-10-04",15422.78,15422.78,15422.78,15422.78,2000],["2019-10-07",15542.33,15542.33,15542.33,15542.33,1200],["2019-10-08",15542.33,15542.33,15542.33,15542.33,0],["2019-10-09",15542.33,15841.22,15542.33,15841.22,1900],["2019-10-10",15542.33,15542.33,15542.33,15542.33,2000],["2019-10-11",15841.22,15841.22,15542.33,15841.22,1500],["2019-10-14",15542.33,15901.0,15542.33,15901.0,900],["2019-10-15",15721.67,15721.67,15721.67,15721.67,0],["2019-10-16",15303.22,15841.22,15303.22,15841.22,2800],["2019-10-17",15841.22,15841.22,15841.22,15841.22,600],["2019-10-18",15841.22,15841.22,15841.22,15841.22,500],["2019-10-21",15841.22,15841.22,15841.22,15841.22,1000],["2019-10-22",15841.22,15841.22,15841.22,15841.22,500],["2019-10-23",15841.22,15841.22,15841.22,15841.22,0],["2019-10-24",15841.22,15841.22,15841.22,15841.22,0],["2019-10-25",15841.22,15841.22,15841.22,15841.22,0],["2019-10-28",15542.33,15542.33,15542.33,15542.33,2000],["2019-10-29",15841.22,15841.22,15841.22,15841.22,700],["2019-10-30",15841.22,15841.22,15841.22,15841.22,0],["2019-10-31",15841.22,15841.22,15841.22,15841.22,2000],["2019-11-01",15841.22,15841.22,15841.22,15841.22,900],["2019-11-04",15841.22,15841.22,15841.22,15841.22,10000],["2019-11-05",15841.22,15841.22,15841.22,15841.22,0],["2019-11-06",15841.22,15841.22,15841.22,15841.22,0],["2019-11-07",15841.22,15841.22,15841.22,15841.22,0],["2019-11-08",15542.33,15602.11,15542.33,15602.11,103100],["2019-11-11",15542.33,15542.33,15542.33,15542.33,7000],["2019-11-12",15841.22,15841.22,15841.22,15841.22,51300],["2019-11-13",15841.22,15841.22,15841.22,15841.22,15000],["2019-11-14",15960.78,16080.34,15841.22,15841.22,16500],["2019-11-15",16020.56,16020.56,16020.56,16020.56,0],["2019-11-18",16020.56,16020.56,16020.56,16020.56,300],["2019-11-19",16140.12,16140.12,16140.12,16140.12,10000],["2019-11-20",16140.12,16140.12,16140.12,16140.12,0],["2019-11-21",16319.45,16319.45,16319.45,16319.45,600],["2019-11-22",18531.24,18531.24,16737.9,16737.9,5400],["2019-11-25",16737.9,16737.9,16737.9,16737.9,500],["2019-11-26",16737.9,16737.9,16737.9,16737.9,11000],["2019-11-27",16737.9,16737.9,16737.9,16737.9,500],["2019-11-28",16737.9,16737.9,16737.9,16737.9,0],["2019-11-29",16737.9,16737.9,16737.9,16737.9,1400],["2019-12-02",16737.9,16737.9,16737.9,16737.9,100000],["2019-12-03",16737.9,16737.9,16737.9,16737.9,0],["2019-12-04",17036.79,17036.79,16977.01,17036.79,3000],["2019-12-05",17036.79,17036.79,17036.79,17036.79,600],["2019-12-06",17036.79,17036.79,17036.79,17036.79,100],["2019-12-09",16737.9,16737.9,16737.9,16737.9,6000],["2019-12-10",16737.9,16737.9,16737.9,16737.9,0],["2019-12-11",16737.9,16737.9,16737.9,16737.9,0],["2019-12-12",16737.9,16737.9,16737.9,16737.9,0],["2019-12-13",16737.9,16737.9,16737.9,16737.9,300],["2019-12-16",16737.9,16737.9,16737.9,16737.9,0],["2019-12-17",16319.45,16319.45,16319.45,16319.45,1000],["2019-12-18",16319.45,16439.01,16319.45,16439.01,5300],["2019-12-19",16439.01,16439.01,16439.01,16439.01,2000],["2019-12-20",16439.01,16439.01,16439.01,16439.01,0],["2019-12-23",15841.22,15841.22,15841.22,15841.22,300],["2019-12-24",16140.12,16439.01,16140.12,16439.01,4000],["2019-12-25",16379.23,16439.01,16379.23,16439.01,15100],["2019-12-26",16439.01,16439.01,16140.12,16140.12,1100],["2019-12-27",16259.67,16259.67,16259.67,16259.67,6700],["2019-12-30",16259.67,16259.67,16199.89,16199.89,6200],["2019-12-31",16259.67,16259.67,16259.67,16259.67,0],["2020-01-02",16259.67,16259.67,16259.67,16259.67,1300],["2020-01-03",16259.67,16259.67,16259.67,16259.67,4500],["2020-01-06",16439.01,16439.01,16259.67,16259.67,2300],["2020-01-07",16259.67,16259.67,16259.67,16259.67,0],["2020-01-08",16259.67,16259.67,16259.67,16259.67,0],["2020-01-09",16259.67,16259.67,16259.67,16259.67,0],["2020-01-10",16259.67,16259.67,16259.67,16259.67,0],["2020-01-13",16259.67,16259.67,16259.67,16259.67,0],["2020-01-14",16259.67,16259.67,16259.67,16259.67,0],["2020-01-15",16259.67,16259.67,16259.67,16259.67,0],["2020-01-16",16259.67,16259.67,16259.67,16259.67,0],["2020-01-17",14944.55,14944.55,14944.55,14944.55,12000],["2020-01-20",13151.2,13151.2,13151.2,13151.2,1800],["2020-01-21",13151.2,13151.2,13151.2,13151.2,0],["2020-01-22",13151.2,13151.2,13151.2,13151.2,0],["2020-01-30",13151.2,13151.2,13151.2,13151.2,200],["2020-01-31",13151.2,13330.54,13151.2,13151.2,1500],["2020-02-03",13210.98,13210.98,13210.98,13210.98,0],["2020-02-04",13210.98,13210.98,13210.98,13210.98,0],["2020-02-05",13210.98,13210.98,13210.98,13210.98,0],["2020-02-06",13210.98,13210.98,13210.98,13210.98,0],["2020-02-07",13151.2,13210.98,13151.2,13210.98,11800],["2020-02-10",11357.86,11357.86,11357.86,11357.86,300],["2020-02-11",11357.86,11357.86,11357.86,11357.86,0],["2020-02-12",11357.86,11357.86,11357.86,11357.86,0],["2020-02-13",13031.65,13031.65,13031.65,13031.65,2000],["2020-02-14",13151.2,14346.77,13151.2,14346.77,2000],["2020-02-17",13748.99,13748.99,13748.99,13748.99,0],["2020-02-18",13151.2,13151.2,13151.2,13151.2,1600],["2020-02-19",11955.64,13151.2,11955.64,13151.2,3000],["2020-02-20",13151.2,14227.21,13151.2,14227.21,700],["2020-02-21",13450.1,13450.1,13450.1,13450.1,0],["2020-02-24",13450.1,13450.1,13450.1,13450.1,0],["2020-02-25",13450.1,13450.1,13450.1,13450.1,0],["2020-02-26",13450.1,13450.1,13450.1,13450.1,0],["2020-02-27",13450.1,13450.1,13450.1,13450.1,0],["2020-02-28",13450.1,13450.1,13450.1,13450.1,0],["2020-03-02",13450.1,13450.1,13450.1,13450.1,0],["2020-03-03",13450.1,13450.1,13450.1,13450.1,0],["2020-03-04",13450.1,13450.1,13450.1,13450.1,0],["2020-03-05",13450.1,13450.1,13450.1,13450.1,0],["2020-03-06",15422.78,15422.78,15422.78,15422.78,100],["2020-03-09",15422.78,15422.78,15422.78,15422.78,0],["2020-03-10",17335.68,17335.68,13151.2,14346.77,3100],["2020-03-11",13748.99,13748.99,11955.64,11955.64,4300],["2020-03-12",13629.43,13629.43,13629.43,13629.43,100],["2020-03-13",13629.43,13629.43,13629.43,13629.43,0],["2020-03-16",13629.43,13629.43,13629.43,13629.43,0],["2020-03-17",13629.43,13629.43,13629.43,13629.43,0],["2020-03-18",11596.97,14047.88,11596.97,14047.88,1700],["2020-03-19",13031.65,13031.65,13031.65,13031.65,0],["2020-03-20",14286.99,14286.99,14286.99,14286.99,100],["2020-03-23",14286.99,14286.99,14286.99,14286.99,0],["2020-03-24",14286.99,14286.99,14286.99,14286.99,0],["2020-03-25",14286.99,14286.99,14286.99,14286.99,0],["2020-03-26",13151.2,13151.2,13151.2,13151.2,100],["2020-03-27",13151.2,13151.2,13151.2,13151.2,0],["2020-03-30",13151.2,13151.2,13151.2,13151.2,0],["2020-03-31",13151.2,13151.2,13151.2,13151.2,0],["2020-04-01",13151.2,13151.2,13151.2,13151.2,0],["2020-04-03",14466.33,14466.33,12553.42,12553.42,600],["2020-04-06",12553.42,12553.42,12553.42,12553.42,100],["2020-04-07",12553.42,12553.42,12553.42,12553.42,0],["2020-04-08",12553.42,12553.42,12553.42,12553.42,0],["2020-04-09",12553.42,12553.42,12553.42,12553.42,0],["2020-04-10",12553.42,12553.42,12553.42,12553.42,0],["2020-04-13",12553.42,12553.42,12553.42,12553.42,0],["2020-04-14",12553.42,12553.42,12553.42,12553.42,0],["2020-04-15",12553.42,12553.42,12553.42,12553.42,0],["2020-04-16",12553.42,12553.42,12553.42,12553.42,0],["2020-04-17",12553.42,12553.42,12553.42,12553.42,51500],["2020-04-20",12852.31,12852.31,12852.31,12852.31,2000],["2020-04-21",12852.31,12852.31,12852.31,12852.31,0],["2020-04-22",12852.31,12852.31,12852.31,12852.31,0],["2020-04-23",11357.86,11417.64,11357.86,11357.86,2400],["2020-04-24",11357.86,11357.86,11357.86,11357.86,0],["2020-04-27",12194.75,12852.31,12194.75,12852.31,13000],["2020-04-28",12732.76,12732.76,12732.76,12732.76,0],["2020-04-29",11656.75,11656.75,11656.75,11656.75,200],["2020-05-04",11656.75,11656.75,11656.75,11656.75,0],["2020-05-05",11656.75,11656.75,11656.75,11656.75,0],["2020-05-06",11656.75,11656.75,11656.75,11656.75,0],["2020-05-07",11716.53,11716.53,11716.53,11716.53,1900],["2020-05-08",11716.53,11716.53,11716.53,11716.53,0],["2020-05-11",11716.53,11716.53,11716.53,11716.53,0],["2020-05-12",11716.53,11716.53,11716.53,11716.53,0],["2020-05-13",11716.53,11716.53,11716.53,11716.53,0],["2020-05-14",11955.64,11955.64,11955.64,11955.64,1400],["2020-05-15",11955.64,11955.64,11955.64,11955.64,2000],["2020-05-18",11955.64,11955.64,11955.64,11955.64,0],["2020-05-19",11955.64,11955.64,11955.64,11955.64,700],["2020-05-20",11955.64,11955.64,11955.64,11955.64,0],["2020-05-21",11955.64,11955.64,11955.64,11955.64,0],["2020-05-22",11955.64,11955.64,11955.64,11955.64,2000],["2020-05-25",11955.64,11955.64,11955.64,11955.64,0],["2020-05-26",11955.64,11955.64,11955.64,11955.64,0],["2020-05-27",11955.64,11955.64,11955.64,11955.64,0],["2020-05-28",11955.64,11955.64,11955.64,11955.64,0],["2020-05-29",11955.64,11955.64,11955.64,11955.64,0],["2020-06-01",12254.53,12553.42,11955.64,11955.64,7700],["2020-06-02",12254.53,12254.53,12254.53,12254.53,1600],["2020-06-03",12254.53,12254.53,12254.53,12254.53,0],["2020-06-04",12553.42,12553.42,12254.53,12254.53,8900],["2020-06-05",12374.09,12374.09,12374.09,12374.09,0],["2020-06-08",12553.42,12553.42,12553.42,12553.42,1000],["2020-06-09",12553.42,12553.42,12553.42,12553.42,0],["2020-06-10",12553.42,12553.42,12553.42,12553.42,0],["2020-06-11",12553.42,12553.42,12553.42,12553.42,0],["2020-06-12",12553.42,12553.42,12553.42,12553.42,0],["2020-06-15",12553.42,12553.42,12553.42,12553.42,0],["2020-06-16",12553.42,12553.42,12553.42,12553.42,0],["2020-06-17",12553.42,12553.42,12553.42,12553.42,0],["2020-06-18",12553.42,12553.42,12553.42,12553.42,100],["2020-06-19",12553.42,12553.42,12553.42,12553.42,0],["2020-06-22",12553.42,12553.42,12553.42,12553.42,0],["2020-06-23",12852.31,12852.31,12553.42,12553.42,200],["2020-06-24",12553.42,12553.42,12553.42,12553.42,100],["2020-06-25",12553.42,12553.42,12553.42,12553.42,0],["2020-06-26",12553.42,12553.42,12553.42,12553.42,0],["2020-06-29",12553.42,12553.42,12553.42,12553.42,0],["2020-06-30",12553.42,12553.42,12553.42,12553.42,200],["2020-07-01",12553.42,12553.42,12553.42,12553.42,0],["2020-07-02",12553.42,12553.42,12553.42,12553.42,0],["2020-07-03",12553.42,12553.42,12553.42,12553.42,0],["2020-07-06",12553.42,12553.42,12553.42,12553.42,100],["2020-07-07",12553.42,12553.42,12553.42,12553.42,0],["2020-07-08",12852.31,12852.31,12852.31,12852.31,100],["2020-07-09",12852.31,12852.31,12852.31,12852.31,0],["2020-07-10",12852.31,12852.31,12852.31,12852.31,0],["2020-07-13",12852.31,12852.31,12852.31,12852.31,0],["2020-07-14",12852.31,12852.31,12852.31,12852.31,0],["2020-07-15",12852.31,12852.31,12852.31,12852.31,0],["2020-07-16",12852.31,12852.31,12852.31,12852.31,0],["2020-07-17",12852.31,12852.31,12852.31,12852.31,0],["2020-07-20",12852.31,12852.31,12852.31,12852.31,0],["2020-07-21",12852.31,12852.31,12852.31,12852.31,0],["2020-07-22",12553.42,12553.42,12553.42,12553.42,200],["2020-07-23",12553.42,12553.42,12553.42,12553.42,500],["2020-07-24",12553.42,12553.42,12553.42,12553.42,0],["2020-07-27",12553.42,12553.42,12553.42,12553.42,0],["2020-07-28",12553.42,12553.42,12553.42,12553.42,0],["2020-07-29",12553.42,12553.42,12553.42,12553.42,0],["2020-07-30",12553.42,12553.42,12553.42,12553.42,0],["2020-07-31",13748.99,14047.88,13748.99,13748.99,1700],["2020-08-03",11955.64,12254.53,11955.64,12254.53,1500],["2020-08-04",12075.2,12075.2,12075.2,12075.2,0],["2020-08-05",12075.2,12075.2,12075.2,12075.2,0],["2020-08-06",12075.2,12075.2,12075.2,12075.2,0],["2020-08-07",12075.2,12075.2,12075.2,12075.2,0],["2020-08-10",12134.98,12134.98,12134.98,12134.98,200],["2020-08-11",13450.1,13450.1,13450.1,13450.1,700],["2020-08-12",11656.75,11656.75,11656.75,11656.75,2000],["2020-08-13",11656.75,11656.75,11656.75,11656.75,0],["2020-08-14",12254.53,12553.42,11716.53,11716.53,3900],["2020-08-17",12553.42,12553.42,12553.42,12553.42,1800],["2020-08-18",12553.42,12553.42,12553.42,12553.42,0],["2020-08-19",12553.42,12553.42,12553.42,12553.42,0],["2020-08-20",12553.42,12553.42,12553.42,12553.42,100],["2020-08-21",12553.42,12553.42,12553.42,12553.42,1900],["2020-08-24",12553.42,12553.42,12553.42,12553.42,0],["2020-08-25",12553.42,12553.42,10815.26,12231.54,1300],["2020-08-26",12167.16,12167.16,12167.16,12167.16,0],["2020-08-27",12167.16,12167.16,12167.16,12167.16,0],["2020-08-28",12231.54,12231.54,12231.54,12231.54,600],["2020-08-31",12231.54,12231.54,11587.77,11587.77,500],["2020-09-01",12102.79,12231.54,12102.79,12231.54,600],["2020-09-03",12231.54,12231.54,12231.54,12231.54,0],["2020-09-04",13519.07,13519.07,11909.66,11909.66,11500],["2020-09-07",11974.03,11974.03,11909.66,11909.66,4100],["2020-09-08",12231.54,12231.54,11909.66,11909.66,800],["2020-09-09",12038.41,12102.79,11909.66,11909.66,7200],["2020-09-10",12038.41,12360.29,11909.66,12038.41,5400],["2020-09-11",12231.54,12231.54,12231.54,12231.54,700],["2020-09-14",12231.54,12231.54,12231.54,12231.54,0],["2020-09-15",12231.54,12231.54,12231.54,12231.54,7800],["2020-09-16",12167.16,12231.54,12167.16,12231.54,1600],["2020-09-17",11974.03,12231.54,11974.03,12231.54,1200],["2020-09-18",12231.54,12231.54,12231.54,12231.54,1600],["2020-09-21",12231.54,12231.54,12231.54,12231.54,0],["2020-09-22",12231.54,12231.54,12231.54,12231.54,1400],["2020-09-23",12231.54,12231.54,12231.54,12231.54,1000],["2020-09-24",12360.29,12360.29,12360.29,12360.29,100],["2020-09-25",12360.29,12360.29,12231.54,12231.54,600],["2020-09-28",12360.29,12360.29,12360.29,12360.29,0],["2020-09-29",12231.54,12231.54,12231.54,12231.54,100],["2020-09-30",12231.54,12231.54,12231.54,12231.54,1000],["2020-10-01",12231.54,12231.54,12231.54,12231.54,2400],["2020-10-02",12231.54,12231.54,12231.54,12231.54,0],["2020-10-05",12231.54,12231.54,12231.54,12231.54,0],["2020-10-06",12231.54,12231.54,12231.54,12231.54,1100],["2020-10-07",12231.54,12231.54,12231.54,12231.54,600],["2020-10-08",12553.42,12553.42,12553.42,12553.42,1000],["2020-10-09",12553.42,12553.42,12553.42,12553.42,600],["2020-10-12",12553.42,12553.42,12553.42,12553.42,0],["2020-10-13",12553.42,12553.42,12553.42,12553.42,0],["2020-10-14",12553.42,12553.42,12553.42,12553.42,2200],["2020-10-15",12553.42,12553.42,12553.42,12553.42,500],["2020-10-16",12553.42,12553.42,12553.42,12553.42,0],["2020-10-19",12553.42,12553.42,12553.42,12553.42,0],["2020-10-20",12553.42,12553.42,12553.42,12553.42,0],["2020-10-21",12553.42,12553.42,12553.42,12553.42,0],["2020-10-22",12553.42,12553.42,12553.42,12553.42,0],["2020-10-23",12553.42,12553.42,12553.42,12553.42,0],["2020-10-26",12553.42,12553.42,12553.42,12553.42,0],["2020-10-27",12553.42,12553.42,12553.42,12553.42,0],["2020-10-28",12553.42,12553.42,12553.42,12553.42,0],["2020-10-29",11909.66,11909.66,11909.66,11909.66,200],["2020-10-30",11909.66,11909.66,11909.66,11909.66,0],["2020-11-02",11909.66,11909.66,11909.66,11909.66,0],["2020-11-03",11909.66,11909.66,11909.66,11909.66,0],["2020-11-04",11909.66,11909.66,11909.66,11909.66,0],["2020-11-05",11909.66,11909.66,11909.66,11909.66,0],["2020-11-06",11909.66,11909.66,11909.66,11909.66,2000],["2020-11-09",11909.66,11909.66,11909.66,11909.66,0],["2020-11-10",11909.66,11909.66,11909.66,11909.66,0],["2020-11-11",11909.66,11909.66,11909.66,11909.66,0],["2020-11-12",11909.66,11909.66,11909.66,11909.66,200],["2020-11-13",11909.66,11909.66,11909.66,11909.66,1000],["2020-11-16",12038.41,12231.54,12038.41,12231.54,2500],["2020-11-17",12167.16,12167.16,12167.16,12167.16,0],["2020-11-18",12167.16,12167.16,12167.16,12167.16,0],["2020-11-19",11587.77,11974.03,11587.77,11587.77,600],["2020-11-20",11845.28,11845.28,11845.28,11845.28,100],["2020-11-23",11845.28,11845.28,11845.28,11845.28,700],["2020-11-24",11845.28,11845.28,11845.28,11845.28,300],["2020-11-25",12102.79,12102.79,12102.79,12102.79,1200],["2020-11-26",12102.79,12553.42,12102.79,12553.42,2800],["2020-11-27",12231.54,12231.54,12231.54,12231.54,300],["2020-11-30",12231.54,12231.54,12231.54,12231.54,0],["2020-12-01",12231.54,12231.54,12231.54,12231.54,0],["2020-12-02",12231.54,12231.54,12231.54,12231.54,0],["2020-12-03",12231.54,12553.42,12231.54,12489.05,16300],["2020-12-04",12295.92,12295.92,12295.92,12295.92,0],["2020-12-07",12875.31,12875.31,12553.42,12553.42,800],["2020-12-08",12617.8,12617.8,12617.8,12617.8,0],["2020-12-09",12875.31,12875.31,12875.31,12875.31,100],["2020-12-10",12231.54,12875.31,11909.66,12875.31,1400],["2020-12-11",12360.29,12360.29,12360.29,12360.29,0],["2020-12-14",12360.29,12875.31,12360.29,12875.31,0],["2020-12-15",12360.29,12875.31,12360.29,12875.31,0],["2020-12-16",12875.31,12875.31,12875.31,12875.31,2400],["2020-12-17",12360.29,12360.29,12295.92,12295.92,13700],["2020-12-18",12231.54,12231.54,12231.54,12231.54,2200],["2020-12-21",12231.54,12231.54,12231.54,12231.54,100],["2020-12-22",12231.54,12231.54,12231.54,12231.54,200],["2020-12-23",12231.54,12231.54,12231.54,12231.54,200],["2020-12-24",12231.54,12231.54,12231.54,12231.54,500],["2020-12-25",12231.54,12231.54,12231.54,12231.54,0],["2020-12-28",12424.67,12424.67,12424.67,12424.67,1000],["2020-12-29",12424.67,12424.67,12424.67,12424.67,0],["2020-12-30",12424.67,12424.67,12424.67,12424.67,0],["2020-12-31",12553.42,12553.42,12553.42,12553.42,100],["2021-01-04",12424.67,12553.42,12424.67,12553.42,2100],["2021-01-05",12875.31,12875.31,12875.31,12875.31,200],["2021-01-06",12875.31,13197.19,12875.31,13197.19,400],["2021-01-07",12875.31,12875.31,12875.31,12875.31,100],["2021-01-08",12875.31,12875.31,12875.31,12875.31,100],["2021-01-11",12875.31,12875.31,12875.31,12875.31,500],["2021-01-12",13197.19,13840.95,13197.19,13840.95,1400],["2021-01-13",14162.84,14162.84,13647.82,13647.82,5400],["2021-01-14",14162.84,14162.84,14162.84,14162.84,2200],["2021-01-15",14162.84,16094.13,13840.95,13840.95,1700],["2021-01-18",14484.72,14484.72,14162.84,14162.84,3000],["2021-01-19",14484.72,14484.72,14484.72,14484.72,2100],["2021-01-20",14484.72,14484.72,14484.72,14484.72,0],["2021-01-21",13519.07,13519.07,13519.07,13519.07,5700],["2021-01-22",13583.45,13583.45,13583.45,13583.45,100],["2021-01-25",13519.07,13840.95,13519.07,13519.07,3000],["2021-01-26",14162.84,14162.84,13840.95,14162.84,12300],["2021-01-27",13519.07,14162.84,13454.69,14162.84,10000],["2021-01-28",12875.31,12875.31,12231.54,12231.54,4000],["2021-01-29",12746.55,12746.55,12746.55,12746.55,0],["2021-02-01",12746.55,12746.55,12746.55,12746.55,0],["2021-02-02",12746.55,12746.55,12746.55,12746.55,0],["2021-02-03",12746.55,12746.55,12746.55,12746.55,0],["2021-02-04",12875.31,14227.21,12875.31,12875.31,2100],["2021-02-05",14098.46,14098.46,12231.54,12231.54,5500],["2021-02-08",12231.54,12295.92,12231.54,12231.54,2000],["2021-02-09",12231.54,12231.54,12231.54,12231.54,0],["2021-02-17",12231.54,12231.54,12231.54,12231.54,0],["2021-02-18",12875.31,13454.69,12875.31,13454.69,1400],["2021-02-19",12939.68,12939.68,12939.68,12939.68,0],["2021-02-22",12939.68,12939.68,12939.68,12939.68,0],["2021-02-23",13454.69,13454.69,13454.69,13454.69,300],["2021-02-24",12939.68,12939.68,12939.68,12939.68,3400],["2021-02-25",13004.06,13004.06,13004.06,13004.06,1000],["2021-02-26",12875.31,12875.31,12875.31,12875.31,1500],["2021-03-01",12682.18,12682.18,12682.18,12682.18,300],["2021-03-02",12875.31,12875.31,12875.31,12875.31,700],["2021-03-03",13519.07,13519.07,13519.07,13519.07,100],["2021-03-04",14806.6,14806.6,14162.84,14806.6,2400],["2021-03-05",14806.6,14806.6,14806.6,14806.6,0],["2021-03-08",14806.6,14806.6,14806.6,14806.6,10200],["2021-03-09",14806.6,14806.6,14806.6,14806.6,0],["2021-03-10",14806.6,14806.6,14806.6,14806.6,0],["2021-03-11",14806.6,14806.6,14742.22,14742.22,200],["2021-03-12",14742.22,14742.22,14742.22,14742.22,100],["2021-03-15",14742.22,14742.22,14742.22,14742.22,0],["2021-03-16",14742.22,14742.22,14742.22,14742.22,0],["2021-03-17",13519.07,13519.07,13519.07,13519.07,11100],["2021-03-18",13519.07,13519.07,13519.07,13519.07,1000],["2021-03-19",13519.07,13519.07,13519.07,13519.07,0],["2021-03-22",13519.07,13519.07,13519.07,13519.07,0],["2021-03-23",13519.07,13519.07,13519.07,13519.07,7700],["2021-03-24",13519.07,13519.07,13519.07,13519.07,11600],["2021-03-25",13519.07,13519.07,13519.07,13519.07,0],["2021-03-26",13519.07,13519.07,13519.07,13519.07,2000],["2021-03-29",13519.07,13519.07,13519.07,13519.07,0],["2021-03-30",13519.07,13519.07,13519.07,13519.07,300],["2021-03-31",13519.07,13519.07,13519.07,13519.07,5000],["2021-04-01",13519.07,13519.07,11587.77,11587.77,23400],["2021-04-02",13519.07,13519.07,13519.07,13519.07,200],["2021-04-05",13519.07,13519.07,13519.07,13519.07,0],["2021-04-06",13519.07,13519.07,13197.19,13197.19,200],["2021-04-07",13390.32,13390.32,13390.32,13390.32,0],["2021-04-08",13390.32,13390.32,13390.32,13390.32,0],["2021-04-09",14162.84,14162.84,13840.95,13840.95,1100],["2021-04-12",13840.95,13840.95,13519.07,13519.07,1100],["2021-04-13",13519.07,13519.07,13519.07,13519.07,1500],["2021-04-14",14162.84,15514.74,14162.84,15514.74,70800],["2021-04-15",16094.13,16094.13,16094.13,16094.13,4400],["2021-04-16",16094.13,16737.9,16094.13,16737.9,700],["2021-04-19",14806.6,15450.37,14806.6,15450.37,6800],["2021-04-20",14806.6,14806.6,14806.6,14806.6,1700],["2021-04-22",14806.6,14806.6,14806.6,14806.6,3000],["2021-04-23",14806.6,14806.6,14806.6,14806.6,5000],["2021-04-26",14806.6,14806.6,14806.6,14806.6,12400],["2021-04-27",14806.6,14806.6,14806.6,14806.6,3000],["2021-04-28",14806.6,14806.6,14806.6,14806.6,0],["2021-04-29",14806.6,14806.6,14806.6,14806.6,4000],["2021-05-04",14806.6,14806.6,14806.6,14806.6,0],["2021-05-05",14806.6,14806.6,14806.6,14806.6,10000],["2021-05-06",14806.6,14806.6,14806.6,14806.6,11000],["2021-05-07",14806.6,15450.37,14806.6,14806.6,22400],["2021-05-10",14806.6,15772.25,14806.6,15772.25,20100],["2021-05-11",15707.87,15707.87,15192.86,15192.86,5500],["2021-05-12",15450.37,15450.37,15192.86,15192.86,4100],["2021-05-13",15192.86,15192.86,15192.86,15192.86,1600],["2021-05-14",15192.86,15192.86,15192.86,15192.86,0],["2021-05-17",15450.37,15450.37,15192.86,15192.86,700],["2021-05-18",15321.61,15321.61,15321.61,15321.61,0],["2021-05-19",15192.86,15450.37,15192.86,15450.37,6200],["2021-05-20",15450.37,15450.37,15450.37,15450.37,300],["2021-05-21",15450.37,15450.37,15192.86,15192.86,3900],["2021-05-24",15128.48,15128.48,15128.48,15128.48,500],["2021-05-25",15128.48,15192.86,15128.48,15192.86,2400],["2021-05-26",15128.48,15128.48,15128.48,15128.48,12600],["2021-05-27",15128.48,15128.48,15128.48,15128.48,0],["2021-05-28",15192.86,15450.37,15192.86,15321.61,3900],["2021-05-31",15128.48,15321.61,15128.48,15321.61,8300],["2021-06-01",15192.86,15192.86,15192.86,15192.86,0],["2021-06-02",15192.86,15192.86,15192.86,15192.86,0],["2021-06-03",15450.37,15450.37,15450.37,15450.37,500],["2021-06-04",15450.37,15450.37,15450.37,15450.37,100],["2021-06-07",15450.37,15450.37,15385.99,15385.99,1000],["2021-06-08",15450.37,15450.37,15450.37,15450.37,2000],["2021-06-09",15450.37,15450.37,15450.37,15450.37,0],["2021-06-10",15450.37,15450.37,15450.37,15450.37,0],["2021-06-11",15385.99,15385.99,15385.99,15385.99,900],["2021-06-14",14484.72,14484.72,14484.72,14484.72,600],["2021-06-15",15450.37,15450.37,15450.37,15450.37,300],["2021-06-16",15450.37,15450.37,15450.37,15450.37,0],["2021-06-17",15450.37,15450.37,15450.37,15450.37,400],["2021-06-18",15450.37,15450.37,15450.37,15450.37,2000],["2021-06-21",15450.37,15450.37,15450.37,15450.37,2300],["2021-06-22",15321.61,15321.61,15321.61,15321.61,1000],["2021-06-23",15128.48,15450.37,15128.48,15450.37,46400],["2021-06-24",15450.37,15450.37,15450.37,15450.37,0],["2021-06-25",15450.37,15450.37,15450.37,15450.37,0],["2021-06-28",15450.37,15450.37,15450.37,15450.37,3000],["2021-06-29",15450.37,15514.74,15450.37,15514.74,2400],["2021-06-30",15450.37,15450.37,15450.37,15450.37,2000],["2021-07-01",15579.12,15579.12,15579.12,15579.12,1000],["2021-07-02",15579.12,15579.12,15579.12,15579.12,3100],["2021-07-05",15579.12,15579.12,15579.12,15579.12,0],["2021-07-06",15643.5,16094.13,15643.5,15643.5,2800],["2021-07-07",15450.37,15450.37,15450.37,15450.37,2000],["2021-07-08",15450.37,15450.37,15450.37,15450.37,0],["2021-07-09",15450.37,15450.37,15450.37,15450.37,0],["2021-07-12",15450.37,15450.37,15450.37,15450.37,0],["2021-07-13",15321.61,15321.61,15321.61,15321.61,100],["2021-07-14",15321.61,15450.37,15321.61,15450.37,600],["2021-07-15",15321.61,15321.61,15321.61,15321.61,0],["2021-07-16",16094.13,16094.13,16094.13,16094.13,4000],["2021-07-19",15321.61,15321.61,15321.61,15321.61,2200],["2021-07-20",15321.61,15321.61,15321.61,15321.61,1400],["2021-07-21",15450.37,15450.37,15450.37,15450.37,600],["2021-07-22",15772.25,15772.25,15707.87,15707.87,1100],["2021-07-23",15772.25,15772.25,15772.25,15772.25,0],["2021-07-26",15772.25,15772.25,15772.25,15772.25,0],["2021-07-27",15772.25,15772.25,15772.25,15772.25,0],["2021-07-28",15772.25,15772.25,15772.25,15772.25,200],["2021-07-29",15772.25,15772.25,15772.25,15772.25,0],["2021-07-30",15772.25,15772.25,15772.25,15772.25,0],["2021-08-02",15772.25,16029.76,15772.25,16029.76,200],["2021-08-03",15901.0,15901.0,15901.0,15901.0,0],["2021-08-04",15901.0,15901.0,15901.0,15901.0,100],["2021-08-05",15901.0,15901.0,15901.0,15901.0,400],["2021-08-06",15836.63,15836.63,15836.63,15836.63,500],["2021-08-09",15836.63,15836.63,15836.63,15836.63,500],["2021-08-10",16094.13,16094.13,16094.13,16094.13,500],["2021-08-11",15772.25,15772.25,15772.25,15772.25,4100],["2021-08-12",15772.25,15836.63,15772.25,15836.63,2200],["2021-08-13",15772.25,15772.25,15772.25,15772.25,1900],["2021-08-16",16094.13,16544.77,16094.13,16416.01,47700],["2021-08-17",16416.01,17381.66,16416.01,16737.9,31100],["2021-08-18",16673.52,16737.9,16544.77,16544.77,21800],["2021-08-19",17425.2,17425.2,17083.53,17151.86,5500],["2021-08-20",17151.86,17151.86,16741.85,16741.85,7100],["2021-08-23",16400.18,16400.18,16400.18,16400.18,1800],["2021-08-24",16400.18,16400.18,16400.18,16400.18,2800],["2021-08-25",16400.18,16536.85,16400.18,16536.85,1000],["2021-08-26",16536.85,16605.19,16536.85,16605.19,800],["2021-08-27",16810.19,16810.19,16673.52,16673.52,1200],["2021-08-30",17015.19,17015.19,17015.19,17015.19,600],["2021-08-31",17015.19,17015.19,17015.19,17015.19,20000],["2021-09-01",17083.53,17083.53,15716.84,15716.84,16200],["2021-09-06",15853.51,15853.51,15853.51,15853.51,0],["2021-09-07",15853.51,16195.18,15853.51,15853.51,8000],["2021-09-08",16058.51,16058.51,16058.51,16058.51,700],["2021-09-09",16058.51,16058.51,15785.18,16058.51,6500],["2021-09-10",16195.18,16195.18,16058.51,16058.51,1100],["2021-09-13",16331.85,16331.85,16263.52,16263.52,400],["2021-09-14",16331.85,16331.85,16263.52,16263.52,4700],["2021-09-15",16263.52,16263.52,15853.51,15853.51,1500],["2021-09-16",15990.18,15990.18,15990.18,15990.18,3000],["2021-09-17",15990.18,15990.18,15990.18,15990.18,1900],["2021-09-20",15990.18,15990.18,15990.18,15990.18,1700],["2021-09-21",15716.84,15716.84,15716.84,15716.84,12100],["2021-09-22",15716.84,16195.18,15716.84,16195.18,1600],["2021-09-23",16331.85,16331.85,15990.18,15990.18,2000],["2021-09-24",15716.84,16058.51,15716.84,16058.51,2600],["2021-09-27",15716.84,15716.84,15716.84,15716.84,6000],["2021-09-28",15716.84,15716.84,15716.84,15716.84,5200],["2021-09-29",15716.84,16058.51,15716.84,15716.84,3100],["2021-09-30",15716.84,15785.18,15716.84,15785.18,2000],["2021-10-01",15785.18,15785.18,15716.84,15716.84,3200],["2021-10-04",15716.84,15716.84,15716.84,15716.84,1500],["2021-10-05",15716.84,15716.84,15716.84,15716.84,0],["2021-10-06",15716.84,15716.84,15716.84,15716.84,1100],["2021-10-07",15716.84,15716.84,15716.84,15716.84,5000],["2021-10-08",15716.84,15716.84,15716.84,15716.84,9400],["2021-10-11",15375.17,15716.84,15375.17,15716.84,11300],["2021-10-12",15716.84,15716.84,15716.84,15716.84,3100],["2021-10-13",15716.84,16058.51,15716.84,15990.18,21900],["2021-10-14",16058.51,16058.51,15990.18,15990.18,600],["2021-10-15",16331.85,16400.18,16331.85,16400.18,1500],["2021-10-18",16400.18,17220.19,16400.18,16673.52,17000],["2021-10-19",16400.18,16468.52,16400.18,16400.18,4700],["2021-10-20",16468.52,16468.52,16400.18,16400.18,9500],["2021-10-21",16400.18,16400.18,16400.18,16400.18,2500],["2021-10-22",17015.19,17698.53,17015.19,17698.53,8700],["2021-10-25",17698.53,17766.87,16741.85,16741.85,5400],["2021-10-26",17630.2,17698.53,17493.53,17493.53,1600],["2021-10-27",17561.86,17766.87,17561.86,17561.86,2900],["2021-10-28",17698.53,17698.53,17493.53,17630.2,3600],["2021-10-29",17425.2,17630.2,17356.86,17425.2,8400],["2021-11-01",17425.2,17425.2,17425.2,17425.2,5800],["2021-11-02",18108.54,18108.54,18108.54,18108.54,800],["2021-11-03",17766.87,17766.87,17766.87,17766.87,100],["2021-11-04",17766.87,17766.87,17425.2,17425.2,300],["2021-11-05",19133.55,19133.55,17151.86,18108.54,2100],["2021-11-08",17698.53,17698.53,17493.53,17493.53,1300],["2021-11-09",17561.86,17561.86,17356.86,17561.86,25700],["2021-11-10",17493.53,18108.54,17288.53,18108.54,13100],["2021-11-11",17766.87,17766.87,17698.53,17766.87,13900],["2021-11-12",17698.53,17766.87,17630.2,17766.87,5900],["2021-11-15",17766.87,17835.2,17766.87,17766.87,3800],["2021-11-16",17766.87,17766.87,17766.87,17766.87,0],["2021-11-17",17766.87,18450.21,17766.87,18450.21,6200],["2021-11-18",18040.2,18108.54,18040.2,18108.54,10800],["2021-11-19",18245.2,18245.2,18245.2,18245.2,11100],["2021-11-22",18245.2,18245.2,18245.2,18245.2,0],["2021-11-23",18245.2,18245.2,18245.2,18245.2,0],["2021-11-24",18040.2,18108.54,18040.2,18108.54,2400],["2021-11-25",18108.54,18381.87,18108.54,18108.54,5900],["2021-11-26",18108.54,18108.54,18108.54,18108.54,600],["2021-11-29",19133.55,19133.55,18450.21,18450.21,200],["2021-11-30",18176.87,18176.87,18176.87,18176.87,100],["2021-12-01",18245.2,18450.21,18176.87,18450.21,23100],["2021-12-02",18450.21,18450.21,18176.87,18176.87,2900],["2021-12-03",18450.21,18450.21,18245.2,18245.2,200],["2021-12-06",18108.54,18108.54,18040.2,18040.2,2100],["2021-12-07",15375.17,18040.2,15375.17,18040.2,2600],["2021-12-08",17971.87,17971.87,17971.87,17971.87,1300],["2021-12-09",18040.2,18040.2,18040.2,18040.2,1400],["2021-12-10",18040.2,18040.2,18040.2,18040.2,4100],["2021-12-13",18040.2,18040.2,18040.2,18040.2,0],["2021-12-14",18108.54,18108.54,18040.2,18040.2,4900],["2021-12-15",18040.2,18040.2,18040.2,18040.2,0],["2021-12-16",18176.87,18245.2,18040.2,18040.2,9700],["2021-12-17",18108.54,18108.54,18108.54,18108.54,6000],["2021-12-20",18108.54,18108.54,18108.54,18108.54,0],["2021-12-21",18108.54,18108.54,18108.54,18108.54,0],["2021-12-22",18450.21,18450.21,18176.87,18176.87,2600],["2021-12-23",18450.21,18450.21,18450.21,18450.21,0],["2021-12-24",18450.21,18450.21,18176.87,18176.87,8000],["2021-12-27",18245.2,18245.2,18040.2,18040.2,200],["2021-12-28",18040.2,18040.2,18040.2,18040.2,300],["2021-12-29",18040.2,18040.2,18040.2,18040.2,0],["2021-12-30",18313.54,18450.21,18313.54,18450.21,700],["2021-12-31",18381.87,18381.87,18381.87,18381.87,0],["2022-01-04",18450.21,18450.21,17766.87,17766.87,3300],["2022-01-05",17971.87,18381.87,17971.87,17971.87,4800],["2022-01-06",17971.87,18176.87,17766.87,17766.87,15300],["2022-01-07",17766.87,17971.87,17766.87,17835.2,4000],["2022-01-10",17835.2,17903.53,17766.87,17766.87,25400],["2022-01-11",17835.2,17903.53,17698.53,17766.87,20800],["2022-01-12",17766.87,17766.87,17766.87,17766.87,1800],["2022-01-13",17766.87,17766.87,17766.87,17766.87,0],["2022-01-14",17766.87,17835.2,17766.87,17835.2,5100],["2022-01-17",17835.2,17835.2,17835.2,17835.2,0],["2022-01-18",17425.2,17425.2,16878.52,16878.52,3900],["2022-01-19",17425.2,17630.2,17425.2,17630.2,2000],["2022-01-20",17766.87,17766.87,17630.2,17630.2,16800],["2022-01-21",17971.87,18108.54,17766.87,17971.87,24700],["2022-01-24",18108.54,18108.54,17835.2,17835.2,13400],["2022-01-25",17903.53,17971.87,17903.53,17903.53,36000],["2022-01-26",17766.87,18040.2,17766.87,18040.2,99300],["2022-01-27",17971.87,17971.87,17835.2,17903.53,20500],["2022-01-28",18108.54,19816.89,17903.53,18040.2,46200],["2022-02-07",18381.87,18381.87,18245.2,18245.2,41900],["2022-02-08",18381.87,18791.88,18381.87,18791.88,60400],["2022-02-09",18586.88,19816.89,18586.88,19816.89,59400],["2022-02-10",19816.89,20500.23,19475.22,20021.89,59000],["2022-02-11",19611.89,19816.89,19406.88,19680.22,34400],["2022-02-14",19543.55,19680.22,19133.55,19611.89,54200],["2022-02-15",19816.89,21525.24,19816.89,21115.24,25200],["2022-02-16",20910.23,22345.25,20910.23,21866.91,12800],["2022-02-17",21730.24,21730.24,20910.23,21183.57,24600],["2022-02-18",21183.57,21525.24,21115.24,21115.24,8600],["2022-02-21",20500.23,20500.23,19816.89,19953.56,14300],["2022-02-22",20500.23,20500.23,20226.89,20500.23,4600],["2022-02-23",20295.23,20500.23,20295.23,20500.23,3300],["2022-02-24",20500.23,20500.23,19816.89,20500.23,33800],["2022-02-25",20158.56,20568.56,20158.56,20500.23,8200],["2022-02-28",19816.89,21115.24,19816.89,20500.23,23700],["2022-03-01",20431.9,20705.23,20363.56,20705.23,15200],["2022-03-02",20841.9,21115.24,20705.23,20910.23,12300],["2022-03-03",21525.24,21525.24,20500.23,20910.23,8500],["2022-03-04",20568.56,20978.57,20500.23,20978.57,6100],["2022-03-07",20500.23,20841.9,20500.23,20841.9,52200],["2022-03-08",20431.9,20636.9,20431.9,20500.23,115600],["2022-03-09",20500.23,20841.9,20500.23,20500.23,77700],["2022-03-10",20636.9,20841.9,20568.56,20841.9,1600],["2022-03-11",20500.23,20568.56,20500.23,20568.56,10800],["2022-03-14",20636.9,20636.9,20568.56,20568.56,2800],["2022-03-15",20568.56,20841.9,20500.23,20841.9,6300],["2022-03-16",20568.56,20568.56,20500.23,20568.56,7100],["2022-03-17",20500.23,20841.9,20500.23,20841.9,7300],["2022-03-18",20841.9,20841.9,20841.9,20841.9,2400],["2022-03-21",20841.9,20841.9,20636.9,20636.9,5200],["2022-03-22",20500.23,20841.9,20500.23,20841.9,12400],["2022-03-23",20636.9,21183.57,20636.9,21183.57,8200],["2022-03-24",20705.23,21183.57,20705.23,21183.57,5000],["2022-03-25",21183.57,21251.91,21183.57,21251.91,500],["2022-03-28",21183.57,21320.24,20636.9,21320.24,15400],["2022-03-29",21388.57,21866.91,21183.57,21866.91,3300],["2022-03-30",21525.24,21525.24,21183.57,21183.57,3400],["2022-03-31",21525.24,22140.25,21525.24,21866.91,9300],["2022-04-01",22208.58,22550.25,22140.25,22550.25,8300],["2022-04-04",22550.25,23916.94,22550.25,22960.26,4900],["2022-04-05",23916.94,23916.94,23916.94,23916.94,6100],["2022-04-06",23233.59,23916.94,23233.59,23575.26,7300],["2022-04-07",23711.93,23916.94,23233.59,23916.94,14400],["2022-04-08",23233.59,23301.93,23233.59,23233.59,7600],["2022-04-12",22618.59,23233.59,21866.91,23233.59,11700],["2022-04-13",22550.25,22550.25,22550.25,22550.25,9600],["2022-04-14",22550.25,22891.92,22550.25,22891.92,2900],["2022-04-15",23780.27,23780.27,23780.27,23780.27,100],["2022-04-18",23780.27,23780.27,23780.27,23780.27,100],["2022-04-19",23780.27,23780.27,23780.27,23780.27,0],["2022-04-20",22208.58,22550.25,22208.58,22550.25,500],["2022-04-21",22481.92,22481.92,22481.92,22481.92,100],["2022-04-22",21866.91,21866.91,21320.24,21866.91,2500],["2022-04-25",21866.91,22276.92,21866.91,22208.58,800],["2022-04-26",22003.58,22140.25,21866.91,22140.25,900],["2022-04-27",22071.91,23506.93,22071.91,23506.93,1500],["2022-04-28",23233.59,23233.59,23233.59,23233.59,200],["2022-04-29",22550.25,23233.59,22550.25,23233.59,800],["2022-05-04",23233.59,24258.61,23233.59,24258.61,15700],["2022-05-05",23916.94,23916.94,23301.93,23916.94,2700],["2022-05-06",23575.26,23985.27,23575.26,23916.94,16800],["2022-05-09",22891.92,23575.26,22003.58,23575.26,4500],["2022-05-10",22686.92,22686.92,22686.92,22686.92,0],["2022-05-11",22686.92,22686.92,22686.92,22686.92,900],["2022-05-12",21866.91,21866.91,20500.23,20500.23,1300],["2022-05-13",21046.9,21183.57,19816.89,20431.9,4500],["2022-05-16",20500.23,21935.25,20500.23,21935.25,200],["2022-05-17",21525.24,21525.24,21525.24,21525.24,200],["2022-05-18",22413.59,22413.59,21661.91,21661.91,5600],["2022-05-19",21866.91,21866.91,21866.91,21866.91,200],["2022-05-20",22413.59,22413.59,20636.9,20705.23,13400],["2022-05-23",20910.23,21525.24,20841.9,20841.9,7000],["2022-05-24",20978.57,20978.57,20773.57,20773.57,4000],["2022-05-25",21183.57,21183.57,21183.57,21183.57,100],["2022-05-26",21183.57,21183.57,20910.23,21183.57,4000],["2022-05-27",21183.57,21183.57,21183.57,21183.57,1300],["2022-05-30",21251.91,21866.91,21251.91,21866.91,9200],["2022-05-31",21661.91,22550.25,21661.91,22550.25,15300],["2022-06-01",21251.91,21320.24,21251.91,21320.24,1000],["2022-06-02",22468.8,22468.8,22468.8,22468.8,1000],["2022-06-03",22612.38,22612.38,22612.38,22612.38,1000],["2022-06-06",22612.38,22612.38,22612.38,22612.38,0],["2022-06-07",22612.38,22612.38,21894.52,22253.45,4300],["2022-06-08",22181.66,22181.66,22181.66,22181.66,400],["2022-06-09",21966.31,21966.31,21966.31,21966.31,3500],["2022-06-10",21607.38,22253.45,21607.38,21607.38,5300],["2022-06-13",21535.6,21535.6,21392.02,21392.02,12800],["2022-06-14",21535.6,21535.6,21535.6,21535.6,100],["2022-06-15",21248.45,21248.45,21033.1,21033.1,4700],["2022-06-16",21104.88,21176.67,21104.88,21104.88,1800],["2022-06-17",21033.1,21033.1,20889.53,21033.1,5300],["2022-06-20",20961.31,20961.31,20961.31,20961.31,0],["2022-06-21",20171.67,20171.67,20099.89,20171.67,600],["2022-06-22",20530.6,20602.39,20530.6,20602.39,3600],["2022-06-23",20817.74,20817.74,20602.39,20602.39,3300],["2022-06-24",20674.17,20674.17,20674.17,20674.17,0],["2022-06-27",20171.67,21966.31,20171.67,21966.31,700],["2022-06-28",21176.67,21176.67,21176.67,21176.67,0],["2022-06-29",21535.6,21535.6,21176.67,21463.81,1400],["2022-06-30",21392.02,21392.02,21392.02,21392.02,0],["2022-07-01",20458.82,20458.82,20458.82,20458.82,100],["2022-07-04",20530.6,20530.6,20530.6,20530.6,300],["2022-07-05",20817.74,21320.24,20817.74,21320.24,400],["2022-07-06",21176.67,21176.67,21176.67,21176.67,0],["2022-07-07",21176.67,21176.67,21176.67,21176.67,0],["2022-07-08",21176.67,21176.67,21104.88,21104.88,1600],["2022-07-11",20817.74,21104.88,20817.74,21104.88,5300],["2022-07-12",20674.17,20817.74,20458.82,20817.74,6200],["2022-07-13",20745.96,20817.74,20745.96,20817.74,8900],["2022-07-14",20961.31,21463.81,20817.74,21104.88,4700],["2022-07-15",21033.1,21033.1,21033.1,21033.1,100],["2022-07-18",21535.6,21535.6,21535.6,21535.6,11500],["2022-07-19",21535.6,21894.52,21535.6,21535.6,3900],["2022-07-20",22612.38,24909.51,22612.38,24909.51,5400],["2022-07-21",27996.27,27996.27,26560.57,26560.57,22000],["2022-07-22",25124.86,25124.86,23689.16,25053.08,3400],["2022-07-25",25124.86,25124.86,25124.86,25124.86,2100],["2022-07-26",25124.86,25268.43,24765.93,25268.43,900],["2022-07-27",24837.72,24837.72,23904.51,24837.72,3900],["2022-07-28",25412.0,25412.0,24765.93,25412.0,22600],["2022-07-29",25340.22,26847.71,25340.22,26560.57,42100],["2022-08-01",27996.27,27996.27,26273.43,27493.78,18600],["2022-08-02",26560.57,27278.42,26560.57,27278.42,22500],["2022-08-03",27206.64,27206.64,27206.64,27206.64,1700],["2022-08-04",25842.71,25842.71,25842.71,25842.71,200],["2022-08-05",27134.85,27421.99,25124.86,27421.99,34900],["2022-08-08",26273.43,26991.28,26273.43,26991.28,1800],["2022-08-09",26560.57,27421.99,26201.64,27421.99,9200],["2022-08-10",27278.42,27278.42,27278.42,27278.42,100],["2022-08-11",30078.05,30078.05,29790.91,29790.91,200],["2022-08-12",27278.42,28426.99,26560.57,28426.99,3400],["2022-08-15",30149.83,30149.83,27637.35,27637.35,9500],["2022-08-16",27063.07,27637.35,26991.28,27637.35,3100],["2022-08-17",27350.21,27350.21,27350.21,27350.21,900],["2022-08-18",27350.21,27637.35,26560.57,27637.35,16600],["2022-08-19",26919.49,27637.35,26919.49,27637.35,300],["2022-08-22",27421.99,27421.99,27421.99,27421.99,0],["2022-08-23",27421.99,27421.99,27421.99,27421.99,0],["2022-08-24",26919.49,27421.99,26919.49,27421.99,5200],["2022-08-25",27421.99,27421.99,26560.57,27421.99,15100],["2022-08-26",26847.71,26847.71,26847.71,26847.71,0],["2022-08-29",26560.57,27421.99,26560.57,27421.99,700],["2022-08-30",26560.57,27996.27,26560.57,27924.49,2500],["2022-08-31",28714.13,28714.13,27996.27,27996.27,400],["2022-09-05",26919.49,27996.27,26919.49,27996.27,200],["2022-09-06",26991.28,27565.56,26991.28,27278.42,20900],["2022-09-07",26919.49,27421.99,26632.35,27421.99,5100],["2022-09-08",27852.7,27852.7,27278.42,27278.42,12300],["2022-09-09",27278.42,27278.42,27278.42,27278.42,8000],["2022-09-12",27278.42,27278.42,27278.42,27278.42,3800],["2022-09-13",27493.78,27493.78,27493.78,27493.78,1400],["2022-09-14",27278.42,27493.78,27278.42,27421.99,6200],["2022-09-15",27565.56,27565.56,27565.56,27565.56,5000],["2022-09-16",27996.27,28642.34,26704.14,28642.34,1000],["2022-09-19",27637.35,27637.35,27637.35,27637.35,0],["2022-09-20",27421.99,28283.42,27421.99,28283.42,1400],["2022-09-21",27924.49,27924.49,27924.49,27924.49,200],["2022-09-22",27924.49,27924.49,27924.49,27924.49,0],["2022-09-23",27924.49,27996.27,27924.49,27996.27,800],["2022-09-26",27278.42,27565.56,27278.42,27565.56,3100],["2022-09-27",28498.77,28498.77,27278.42,28355.2,700],["2022-09-28",28068.06,28068.06,28068.06,28068.06,0],["2022-09-29",27996.27,27996.27,27996.27,27996.27,500],["2022-09-30",27134.85,27637.35,26632.35,27637.35,4400],["2022-10-03",28570.56,28570.56,28570.56,28570.56,400],["2022-10-04",27350.21,27637.35,26991.28,27637.35,3400],["2022-10-05",27924.49,27924.49,27924.49,27924.49,200],["2022-10-06",26632.35,27780.92,26632.35,27780.92,1400],["2022-10-07",26632.35,26704.14,26560.57,26704.14,8600],["2022-10-10",28714.13,28714.13,26919.49,26919.49,300],["2022-10-11",28068.06,28068.06,26704.14,26704.14,1400],["2022-10-12",26919.49,26919.49,26560.57,26560.57,1400],["2022-10-13",26560.57,26919.49,26560.57,26919.49,2200],["2022-10-14",26632.35,26704.14,26560.57,26560.57,4600],["2022-10-17",26632.35,26632.35,26488.78,26488.78,2000],["2022-10-18",27637.35,27637.35,27637.35,27637.35,400],["2022-10-19",27637.35,27637.35,26919.49,26919.49,1600],["2022-10-20",27278.42,27278.42,27278.42,27278.42,0],["2022-10-21",26632.35,26632.35,26488.78,26488.78,800],["2022-10-24",22755.95,26273.43,22684.16,22684.16,60100],["2022-10-25",22755.95,22755.95,22253.45,22253.45,27600],["2022-10-26",22253.45,22612.38,21535.6,21535.6,15600],["2022-10-27",22253.45,22612.38,21966.31,21966.31,9200],["2022-10-28",21966.31,22038.09,21966.31,22038.09,1100],["2022-10-31",22253.45,22253.45,21535.6,21607.38,5700],["2022-11-01",21679.17,21966.31,21679.17,21679.17,9100],["2022-11-02",22253.45,22253.45,21894.52,21894.52,4800],["2022-11-03",22038.09,22038.09,22038.09,22038.09,0],["2022-11-04",21679.17,21679.17,21248.45,21320.24,11800],["2022-11-07",21535.6,21535.6,21535.6,21535.6,4200],["2022-11-08",21535.6,21894.52,21535.6,21535.6,3600],["2022-11-09",21535.6,21535.6,21535.6,21535.6,0],["2022-11-10",21535.6,21535.6,21176.67,21176.67,500],["2022-11-11",21894.52,21894.52,21535.6,21535.6,400],["2022-11-14",21392.02,21392.02,21176.67,21176.67,1700],["2022-11-15",21176.67,21176.67,20028.1,20099.89,1800],["2022-11-16",20817.74,20961.31,20099.89,20458.82,6400],["2022-11-17",21938.42,21938.42,21938.42,21938.42,100],["2022-11-18",21938.42,21938.42,20451.07,21938.42,400],["2022-11-21",21194.74,21194.74,21194.74,21194.74,0],["2022-11-22",21417.85,22310.26,21417.85,22310.26,7600],["2022-11-23",22310.26,22310.26,22310.26,22310.26,3000],["2022-11-24",22310.26,22310.26,22310.26,22310.26,3900],["2022-11-25",22310.26,22310.26,22310.26,22310.26,4000],["2022-11-28",22310.26,22310.26,22310.26,22310.26,0],["2022-11-29",20451.07,20897.27,20451.07,20822.91,3100],["2022-11-30",22310.26,23053.93,22310.26,22310.26,2200],["2022-12-01",22012.79,22012.79,21715.32,21715.32,1800],["2022-12-02",22682.09,22682.09,22310.26,22310.26,500],["2022-12-05",21269.11,23053.93,21194.74,23053.93,700],["2022-12-06",22830.83,22830.83,22830.83,22830.83,100],["2022-12-07",22310.26,22310.26,22310.26,22310.26,1200],["2022-12-08",22310.26,22310.26,22310.26,22310.26,0],["2022-12-09",22310.26,22310.26,22310.26,22310.26,100],["2022-12-12",22310.26,22310.26,22310.26,22310.26,0],["2022-12-13",21566.58,21566.58,21566.58,21566.58,400],["2022-12-14",21566.58,21789.68,21566.58,21789.68,3800],["2022-12-15",21566.58,22310.26,21566.58,22310.26,500],["2022-12-16",22384.62,22458.99,22310.26,22310.26,2100],["2022-12-19",22310.26,22310.26,22310.26,22310.26,0],["2022-12-20",22310.26,22310.26,22310.26,22310.26,0],["2022-12-21",20822.91,20822.91,20822.91,20822.91,1400],["2022-12-22",20822.91,20822.91,20822.91,20822.91,0],["2022-12-23",20822.91,20822.91,20822.91,20822.91,0],["2022-12-26",20897.27,20897.27,20897.27,20897.27,600],["2022-12-27",20971.64,20971.64,20971.64,20971.64,200],["2022-12-28",21343.48,21343.48,20822.91,20822.91,2600],["2022-12-29",21269.11,22087.15,21269.11,22087.15,2500],["2022-12-30",20971.64,20971.64,20971.64,20971.64,1300],["2023-01-03",21046.01,21046.01,20971.64,20971.64,5500],["2023-01-04",22235.89,22235.89,22235.89,22235.89,100],["2023-01-05",23723.24,23723.24,21417.85,23053.93,400],["2023-01-06",22384.62,22384.62,22384.62,22384.62,0],["2023-01-09",22310.26,22310.26,22310.26,22310.26,5300],["2023-01-10",22310.26,22310.26,22310.26,22310.26,0],["2023-01-11",22235.89,22235.89,20822.91,20822.91,31700],["2023-01-12",20822.91,20897.27,20822.91,20897.27,10600],["2023-01-13",20822.91,20897.27,20822.91,20897.27,800],["2023-01-16",21046.01,21046.01,20897.27,20897.27,3800],["2023-01-17",20971.64,20971.64,20971.64,20971.64,0],["2023-01-18",20971.64,22310.26,20822.91,22310.26,3700],["2023-01-19",20897.27,20971.64,20822.91,20822.91,20500],["2023-01-27",20822.91,20822.91,20451.07,20525.44,3100],["2023-01-30",20599.8,20897.27,20451.07,20451.07,7500],["2023-01-31",20822.91,20822.91,20822.91,20822.91,500],["2023-02-01",20822.91,20822.91,20822.91,20822.91,0],["2023-02-02",20822.91,20822.91,20822.91,20822.91,0],["2023-02-03",20822.91,20822.91,20822.91,20822.91,0],["2023-02-06",20748.54,20748.54,20748.54,20748.54,1100],["2023-02-07",20451.07,20451.07,20451.07,20451.07,200],["2023-02-08",20897.27,20897.27,20897.27,20897.27,1000],["2023-02-09",20451.07,20674.17,20451.07,20674.17,900],["2023-02-10",20451.07,20451.07,20451.07,20451.07,0],["2023-02-13",20748.54,20748.54,18963.72,19335.56,1800],["2023-02-14",19335.56,19335.56,19335.56,19335.56,1500],["2023-02-15",19335.56,19335.56,19335.56,19335.56,2500],["2023-02-16",19335.56,19335.56,19335.56,19335.56,4300],["2023-02-17",19335.56,20079.23,19335.56,19335.56,5500],["2023-02-20",19409.92,19409.92,19409.92,19409.92,300],["2023-02-21",19409.92,19409.92,19409.92,19409.92,1500],["2023-02-22",19409.92,19409.92,19409.92,19409.92,0],["2023-02-23",19409.92,19409.92,19409.92,19409.92,0],["2023-02-24",19707.39,19707.39,19707.39,19707.39,1500],["2023-02-27",19707.39,19707.39,19707.39,19707.39,0],["2023-02-28",19707.39,19707.39,19707.39,19707.39,0],["2023-03-01",19633.03,19633.03,19633.03,19633.03,100],["2023-03-02",20822.91,20822.91,20748.54,20748.54,200],["2023-03-03",20822.91,20822.91,20822.91,20822.91,0],["2023-03-06",20822.91,20822.91,20822.91,20822.91,0],["2023-03-07",20822.91,20822.91,20822.91,20822.91,0],["2023-03-08",20822.91,20822.91,20822.91,20822.91,0],["2023-03-09",18963.72,18963.72,18591.88,18963.72,4600],["2023-03-10",18963.72,19335.56,18814.98,19335.56,4000],["2023-03-13",18814.98,19038.09,18814.98,19038.09,6000],["2023-03-14",18889.35,18889.35,18889.35,18889.35,300],["2023-03-15",18889.35,18889.35,18889.35,18889.35,0],["2023-03-16",18889.35,18889.35,18220.04,18220.04,800],["2023-03-17",18294.41,18294.41,18294.41,18294.41,1200],["2023-03-20",18220.04,18220.04,18220.04,18220.04,300],["2023-03-21",17848.21,18220.04,17848.21,18220.04,400],["2023-03-22",18220.04,18220.04,18220.04,18220.04,600],["2023-03-23",18591.88,18889.35,18591.88,18889.35,700],["2023-03-24",18889.35,18889.35,18889.35,18889.35,1600],["2023-03-27",18517.51,18591.88,18517.51,18591.88,300],["2023-03-28",18889.35,18889.35,18740.62,18740.62,600],["2023-03-29",18740.62,19186.82,18740.62,19186.82,1900],["2023-03-30",18963.72,18963.72,18963.72,18963.72,0],["2023-03-31",19335.56,19335.56,18963.72,18963.72,1900],["2023-04-03",19261.19,19261.19,19261.19,19261.19,0],["2023-04-04",18963.72,19186.82,18591.88,19186.82,2100],["2023-04-05",18963.72,18963.72,18963.72,18963.72,100],["2023-04-06",19186.82,19186.82,19186.82,19186.82,300],["2023-04-07",19335.56,19335.56,19335.56,19335.56,100],["2023-04-10",20451.07,20451.07,19707.39,19707.39,400],["2023-04-11",18666.25,18666.25,18591.88,18591.88,1500],["2023-04-12",18591.88,18591.88,18591.88,18591.88,0],["2023-04-13",19558.66,19707.39,18963.72,18963.72,4100],["2023-04-14",18591.88,18666.25,18591.88,18666.25,300],["2023-04-17",18591.88,18591.88,18591.88,18591.88,400],["2023-04-18",18963.72,18963.72,18963.72,18963.72,2400],["2023-04-19",18963.72,18963.72,18963.72,18963.72,3700],["2023-04-20",18963.72,18963.72,18889.35,18889.35,5300],["2023-04-21",18889.35,19112.45,18294.41,19112.45,10500],["2023-04-24",18443.15,18443.15,18443.15,18443.15,1300],["2023-04-25",18220.04,18889.35,18220.04,18517.51,2200],["2023-04-26",18443.15,18591.88,18443.15,18591.88,1500],["2023-04-27",18591.88,18591.88,18443.15,18443.15,3300],["2023-04-28",18443.15,18740.62,18443.15,18740.62,1300],["2023-05-04",18666.25,18666.25,18591.88,18591.88,600],["2023-05-05",18591.88,18591.88,18591.88,18591.88,0],["2023-05-08",18591.88,18591.88,18591.88,18591.88,0],["2023-05-09",18591.88,18591.88,18591.88,18591.88,1100],["2023-05-10",18591.88,18591.88,18591.88,18591.88,6300],["2023-05-11",18591.88,18591.88,18591.88,18591.88,100],["2023-05-12",18591.88,18591.88,18591.88,18591.88,3000],["2023-05-15",18591.88,18591.88,18591.88,18591.88,2400],["2023-05-16",18368.78,18368.78,18220.04,18220.04,4000],["2023-05-17",18220.04,18591.88,18220.04,18591.88,3000],["2023-05-18",18220.04,18220.04,18220.04,18220.04,1000],["2023-05-19",18220.04,18220.04,18220.04,18220.04,200],["2023-05-22",18220.04,18220.04,18220.04,18220.04,300],["2023-05-23",18220.04,18220.04,18220.04,18220.04,5900],["2023-05-24",18220.04,18220.04,18220.04,18220.04,100],["2023-05-25",18220.04,18220.04,18220.04,18220.04,300],["2023-05-26",18220.04,18220.04,18071.31,18220.04,1000],["2023-05-29",18145.68,18145.68,18071.31,18071.31,7500],["2023-05-30",18145.68,18145.68,18071.31,18071.31,1900],["2023-05-31",18071.31,18591.88,17922.57,18220.04,6300],["2023-06-01",17996.94,18294.41,17996.94,18145.68,2200],["2023-06-02",18591.88,18591.88,18220.04,18591.88,3500],["2023-06-05",19038.09,19335.56,19038.09,19335.56,600],["2023-06-06",20822.91,20822.91,20822.91,20822.91,100],["2023-06-07",20822.91,20822.91,20822.91,20822.91,0],["2023-06-08",20822.91,20822.91,20822.91,20822.91,0],["2023-06-09",19251.37,19644.25,19251.37,19251.37,900],["2023-06-12",19644.25,19644.25,19644.25,19644.25,1600],["2023-06-13",19644.25,20037.14,18937.06,20037.14,600],["2023-06-14",19408.52,19644.25,19408.52,19644.25,400],["2023-06-15",19801.41,19801.41,19329.94,19329.94,800],["2023-06-16",19015.64,19015.64,19015.64,19015.64,1300],["2023-06-19",19644.25,19644.25,19644.25,19644.25,100],["2023-06-20",19644.25,19644.25,19408.52,19408.52,400],["2023-06-21",19644.25,19644.25,19644.25,19644.25,300],["2023-06-22",19565.67,19565.67,19565.67,19565.67,800],["2023-06-23",19487.1,19644.25,19487.1,19644.25,1400],["2023-06-26",20430.02,20430.02,20430.02,20430.02,200],["2023-06-27",19644.25,20351.44,19644.25,20351.44,5400],["2023-06-28",20037.14,20037.14,20037.14,20037.14,0],["2023-06-29",20037.14,20115.71,20037.14,20115.71,2700],["2023-06-30",20115.71,20115.71,20037.14,20037.14,1500],["2023-07-03",20744.33,20744.33,20744.33,20744.33,200],["2023-07-04",20744.33,20744.33,20744.33,20744.33,0],["2023-07-05",19722.83,19879.98,19722.83,19801.41,2800],["2023-07-06",19722.83,20744.33,19644.25,20744.33,1400],["2023-07-07",19879.98,19879.98,19879.98,19879.98,0],["2023-07-10",19879.98,19879.98,19879.98,19879.98,500],["2023-07-11",19879.98,19879.98,19644.25,19644.25,1400],["2023-07-12",19722.83,19722.83,19722.83,19722.83,0],["2023-07-13",20744.33,20744.33,20744.33,20744.33,300],["2023-07-14",22001.56,22001.56,22001.56,22001.56,100],["2023-07-17",22001.56,22001.56,22001.56,22001.56,0],["2023-07-18",22001.56,22001.56,22001.56,22001.56,0],["2023-07-19",22001.56,22001.56,22001.56,22001.56,0],["2023-07-20",19644.25,19644.25,19644.25,19644.25,4400],["2023-07-21",19722.83,19722.83,19722.83,19722.83,100],["2023-07-24",19722.83,19722.83,18858.48,18858.48,5200],["2023-07-25",19251.37,19644.25,19251.37,19251.37,4500],["2023-07-26",19565.67,19565.67,18779.9,18779.9,16200],["2023-07-27",18937.06,19094.21,18937.06,19094.21,2800],["2023-07-28",19094.21,19094.21,19094.21,19094.21,0],["2023-07-31",19251.37,19251.37,19172.79,19172.79,2400],["2023-08-01",20351.44,20351.44,20351.44,20351.44,10500],["2023-08-02",19251.37,19251.37,19251.37,19251.37,10100],["2023-08-03",19251.37,19251.37,19251.37,19251.37,3900],["2023-08-04",19251.37,19251.37,19251.37,19251.37,0],["2023-08-07",19251.37,19251.37,19251.37,19251.37,0],["2023-08-08",19251.37,19251.37,19251.37,19251.37,100],["2023-08-09",19251.37,19251.37,19251.37,19251.37,5000],["2023-08-10",18858.48,18858.48,18465.6,18465.6,19600],["2023-08-11",18622.75,18622.75,18465.6,18465.6,16400],["2023-08-14",19172.79,19172.79,19172.79,19172.79,100],["2023-08-15",19015.64,19015.64,18465.6,18701.33,6700],["2023-08-16",18937.06,20744.33,18072.71,18072.71,4600],["2023-08-17",18229.87,18937.06,17286.94,18937.06,21100],["2023-08-18",17758.4,17758.4,17365.52,17365.52,8700],["2023-08-21",17601.25,17601.25,17601.25,17601.25,800],["2023-08-22",17601.25,17601.25,17286.94,17286.94,4600],["2023-08-23",17522.67,17522.67,17522.67,17522.67,200],["2023-08-24",17444.1,17522.67,17286.94,17522.67,5800],["2023-08-25",17522.67,17522.67,17522.67,17522.67,300],["2023-08-28",17522.67,17522.67,17522.67,17522.67,0],["2023-08-29",17522.67,17522.67,17444.1,17444.1,1200],["2023-08-30",17522.67,17522.67,17522.67,17522.67,0],["2023-08-31",18465.6,18465.6,18465.6,18465.6,100],["2023-09-05",18858.48,18858.48,17601.25,18465.6,600],["2023-09-06",18622.75,18622.75,18622.75,18622.75,300],["2023-09-07",18701.33,18701.33,18701.33,18701.33,500],["2023-09-08",18858.48,18858.48,18701.33,18701.33,300],["2023-09-11",18072.71,18779.9,18072.71,18779.9,500],["2023-09-12",18387.02,18387.02,18387.02,18387.02,3000],["2023-09-13",18072.71,18072.71,17994.13,17994.13,4300],["2023-09-14",17994.13,18072.71,17994.13,18072.71,1200],["2023-09-15",17601.25,17601.25,17601.25,17601.25,200],["2023-09-18",17601.25,17601.25,17444.1,17522.67,1400],["2023-09-19",17522.67,17522.67,17522.67,17522.67,1000],["2023-09-20",17522.67,18072.71,17522.67,17601.25,1100],["2023-09-21",18701.33,18701.33,18544.17,18544.17,500],["2023-09-22",17601.25,18465.6,17601.25,18465.6,3600],["2023-09-25",17601.25,18229.87,17601.25,18229.87,2400],["2023-09-26",18229.87,18229.87,18229.87,18229.87,100],["2023-09-27",18229.87,18229.87,18229.87,18229.87,0],["2023-09-28",18072.71,18072.71,18072.71,18072.71,1200],["2023-09-29",18072.71,18072.71,17994.13,18072.71,900],["2023-10-02",18072.71,18072.71,18072.71,18072.71,0],["2023-10-03",17679.83,18387.02,17679.83,18387.02,1100],["2023-10-04",17758.4,17758.4,17758.4,17758.4,0],["2023-10-05",17758.4,17758.4,17758.4,17758.4,600],["2023-10-06",17758.4,17758.4,17758.4,17758.4,0],["2023-10-09",17758.4,17758.4,17758.4,17758.4,0],["2023-10-10",17758.4,18151.29,17444.1,17758.4,3700],["2023-10-11",17836.98,17836.98,17836.98,17836.98,0],["2023-10-12",17836.98,17836.98,17836.98,17836.98,200],["2023-10-13",17836.98,18072.71,17836.98,18072.71,500],["2023-10-16",17758.4,17758.4,17758.4,17758.4,400],["2023-10-17",17522.67,17758.4,16894.06,17286.94,16300],["2023-10-18",16894.06,16894.06,16894.06,16894.06,2000],["2023-10-19",16894.06,16894.06,16894.06,16894.06,200],["2023-10-20",16894.06,16894.06,16894.06,16894.06,0],["2023-10-23",16894.06,16894.06,16894.06,16894.06,500],["2023-10-24",16894.06,16894.06,16815.48,16894.06,3300],["2023-10-25",16894.06,16894.06,16894.06,16894.06,1200],["2023-10-26",16736.9,16736.9,16344.02,16501.17,7800],["2023-10-27",16422.59,16422.59,16422.59,16422.59,600],["2023-10-30",16422.59,16501.17,16186.86,16501.17,3100],["2023-10-31",16344.02,16344.02,16344.02,16344.02,0],["2023-11-01",15322.52,16501.17,14143.86,16501.17,1800],["2023-11-02",15715.4,15793.98,15715.4,15793.98,2000],["2023-11-03",15793.98,15793.98,15715.4,15715.4,1100],["2023-11-06",15715.4,16344.02,15636.82,16344.02,2100],["2023-11-07",15715.4,15793.98,15715.4,15793.98,500],["2023-11-08",15793.98,15793.98,15793.98,15793.98,300],["2023-11-09",17208.36,17208.36,14536.75,15793.98,13100],["2023-11-10",16344.02,16344.02,16344.02,16344.02,100],["2023-11-13",15793.98,15793.98,15715.4,15793.98,600],["2023-11-14",15715.4,15793.98,15558.25,15793.98,1200],["2023-11-15",15715.4,16029.71,15322.52,16029.71,6300],["2023-11-16",15951.13,15951.13,15558.25,15636.82,1600],["2023-11-17",15479.67,15715.4,15479.67,15636.82,54300],["2023-11-20",15636.82,15636.82,15322.52,15322.52,3000],["2023-11-21",15558.25,15636.82,15558.25,15636.82,400],["2023-11-22",15636.82,15636.82,15479.67,15479.67,900],["2023-11-23",15479.67,15479.67,15479.67,15479.67,300],["2023-11-24",15479.67,15479.67,15479.67,15479.67,100],["2023-11-27",15715.4,15715.4,15636.82,15636.82,600],["2023-11-28",15558.25,15558.25,15558.25,15558.25,200],["2023-11-29",15636.82,15636.82,15636.82,15636.82,1800],["2023-11-30",15715.4,16108.29,15715.4,15951.13,3000],["2023-12-01",15793.98,15793.98,15715.4,15715.4,14200],["2023-12-04",15715.4,15793.98,15636.82,15636.82,2200],["2023-12-05",15636.82,15636.82,15636.82,15636.82,800],["2023-12-06",15636.82,15636.82,15636.82,15636.82,1700],["2023-12-07",15636.82,15636.82,15086.79,15322.52,10500],["2023-12-08",16029.71,16029.71,15322.52,15322.52,300],["2023-12-11",16029.71,16029.71,16029.71,16029.71,100],["2023-12-12",15558.25,15558.25,15558.25,15558.25,100],["2023-12-13",15479.67,15479.67,15479.67,15479.67,600],["2023-12-14",15479.67,15479.67,15479.67,15479.67,2400],["2023-12-15",16029.71,16029.71,16029.71,16029.71,100],["2023-12-18",16029.71,16029.71,16029.71,16029.71,0],["2023-12-19",16029.71,16029.71,16029.71,16029.71,0],["2023-12-20",15558.25,15558.25,15558.25,15558.25,600],["2023-12-21",15558.25,15558.25,15558.25,15558.25,200],["2023-12-22",15558.25,15636.82,15558.25,15636.82,300],["2023-12-25",15636.82,15636.82,15558.25,15558.25,1300],["2023-12-26",15558.25,15558.25,15479.67,15479.67,700],["2023-12-27",15479.67,15479.67,15479.67,15479.67,100],["2023-12-28",15872.56,15872.56,15558.25,15636.82,700],["2023-12-29",15558.25,15558.25,15479.67,15479.67,500],["2024-01-02",15951.13,15951.13,15951.13,15951.13,100],["2024-01-03",15558.25,15558.25,15479.67,15479.67,5800],["2024-01-04",15558.25,15558.25,15479.67,15479.67,700],["2024-01-05",15479.67,15479.67,15479.67,15479.67,500],["2024-01-08",15872.56,15872.56,15401.09,15401.09,1900],["2024-01-09",15479.67,15479.67,15479.67,15479.67,250300],["2024-01-10",15479.67,15479.67,15479.67,15479.67,0],["2024-01-11",15479.67,15479.67,15479.67,15479.67,0],["2024-01-12",15479.67,15479.67,15479.67,15479.67,1100],["2024-01-15",15401.09,15401.09,15401.09,15401.09,200],["2024-01-16",15793.98,15793.98,15479.67,15715.4,2800],["2024-01-17",15715.4,15715.4,15715.4,15715.4,0],["2024-01-18",15322.52,15322.52,15008.21,15008.21,5200],["2024-01-19",15558.25,15558.25,15558.25,15558.25,200],["2024-01-22",15243.94,15401.09,14929.63,15165.36,9900],["2024-01-23",15243.94,15636.82,15165.36,15636.82,11400],["2024-01-24",15322.52,15636.82,15322.52,15401.09,11400],["2024-01-25",15401.09,15401.09,15401.09,15401.09,100],["2024-01-26",15401.09,15401.09,15401.09,15401.09,2600],["2024-01-29",15401.09,15558.25,15243.94,15243.94,20300],["2024-01-30",15322.52,15401.09,15165.36,15165.36,5800],["2024-01-31",15479.67,15479.67,15322.52,15479.67,5500],["2024-02-01",15401.09,15401.09,14693.9,14693.9,18700],["2024-02-02",14772.48,14929.63,14693.9,14929.63,30000],["2024-02-05",14772.48,14772.48,14693.9,14693.9,2200],["2024-02-06",14929.63,15243.94,14929.63,15243.94,1500],["2024-02-07",15243.94,15243.94,15243.94,15243.94,200],["2024-02-15",15479.67,15479.67,15479.67,15479.67,100],["2024-02-16",15401.09,15401.09,15243.94,15243.94,600],["2024-02-19",15322.52,15322.52,14772.48,14772.48,2700],["2024-02-20",14851.05,15165.36,14851.05,14929.63,1700],["2024-02-21",14929.63,14929.63,14772.48,14929.63,3900],["2024-02-22",14929.63,14929.63,14929.63,14929.63,500],["2024-02-23",14929.63,14929.63,14929.63,14929.63,3000],["2024-02-26",14851.05,14851.05,14851.05,14851.05,4400],["2024-02-27",14851.05,14851.05,14851.05,14851.05,3600],["2024-02-28",14772.48,14851.05,14615.32,14615.32,5100],["2024-02-29",14693.9,14851.05,14458.17,14851.05,13600],["2024-03-01",14929.63,15008.21,14851.05,15008.21,1100],["2024-03-04",15322.52,15322.52,14615.32,14929.63,4300],["2024-03-05",15243.94,15243.94,15243.94,15243.94,100],["2024-03-06",14772.48,14772.48,14772.48,14772.48,400],["2024-03-07",15008.21,15086.79,14929.63,15086.79,2500],["2024-03-08",14851.05,14851.05,14851.05,14851.05,3200],["2024-03-11",14851.05,15086.79,14851.05,15086.79,1400],["2024-03-12",15165.36,15243.94,14929.63,14929.63,5100],["2024-03-13",15086.79,15086.79,15086.79,15086.79,0],["2024-03-14",15086.79,15322.52,15086.79,15322.52,1900],["2024-03-15",15165.36,15165.36,15165.36,15165.36,200],["2024-03-18",14929.63,14929.63,14772.48,14772.48,2200],["2024-03-19",14851.05,14851.05,14851.05,14851.05,700],["2024-03-20",14851.05,14929.63,14851.05,14929.63,2800],["2024-03-21",15086.79,15086.79,15086.79,15086.79,1100],["2024-03-22",15322.52,15322.52,15322.52,15322.52,100],["2024-03-25",15322.52,15322.52,15322.52,15322.52,0],["2024-03-26",15322.52,15322.52,15322.52,15322.52,0],["2024-03-27",15008.21,15008.21,15008.21,15008.21,100],["2024-03-28",15636.82,15636.82,15636.82,15636.82,100],["2024-03-29",15322.52,15322.52,15322.52,15322.52,6000],["2024-04-01",15322.52,15636.82,15322.52,15636.82,1100],["2024-04-02",15479.67,15479.67,15479.67,15479.67,0],["2024-04-03",15086.79,15086.79,14851.05,14851.05,7200],["2024-04-04",14929.63,14929.63,14929.63,14929.63,2600],["2024-04-05",15479.67,15479.67,14929.63,14929.63,1800],["2024-04-08",15086.79,15086.79,15086.79,15086.79,0],["2024-04-09",14929.63,14929.63,14929.63,14929.63,4900],["2024-04-10",15322.52,15322.52,14929.63,14929.63,400],["2024-04-11",14929.63,15008.21,14929.63,15008.21,6200],["2024-04-12",14929.63,14929.63,14929.63,14929.63,300],["2024-04-15",14929.63,14929.63,14929.63,14929.63,100],["2024-04-16",14929.63,14929.63,14929.63,14929.63,2000],["2024-04-17",14929.63,14929.63,14929.63,14929.63,1000],["2024-04-19",14929.63,14929.63,14929.63,14929.63,1700],["2024-04-22",14929.63,14929.63,14851.05,14929.63,6600],["2024-04-23",14929.63,14929.63,14851.05,14851.05,6500],["2024-04-24",14929.63,14929.63,14929.63,14929.63,100],["2024-04-25",14929.63,14929.63,14772.48,14851.05,6700],["2024-04-26",14851.05,14851.05,14615.32,14615.32,1900],["2024-05-02",14772.48,14772.48,14772.48,14772.48,1200],["2024-05-03",14772.48,14772.48,14615.32,14615.32,5000],["2024-05-06",14929.63,14929.63,14929.63,14929.63,1700],["2024-05-07",14929.63,14929.63,14772.48,14929.63,2900],["2024-05-08",14772.48,14929.63,14772.48,14772.48,41500],["2024-05-09",14772.48,14851.05,14772.48,14772.48,79300],["2024-05-10",14772.48,14929.63,14693.9,14693.9,54400],["2024-05-13",14772.48,14772.48,14772.48,14772.48,45000],["2024-05-14",14851.05,14851.05,14772.48,14772.48,64300],["2024-05-15",14772.48,14929.63,14772.48,14929.63,43200],["2024-05-16",14929.63,15322.52,14929.63,14929.63,6600],["2024-05-17",15322.52,15636.82,15322.52,15636.82,22600],["2024-05-20",15636.82,15715.4,15401.09,15401.09,8800],["2024-05-21",15401.09,15401.09,15008.21,15322.52,14100],["2024-05-22",15250.56,15932.15,15165.36,15676.55,23100],["2024-05-23",15676.55,15846.95,15676.55,15761.75,4000],["2024-05-24",15761.75,15761.75,15676.55,15761.75,20600],["2024-05-27",15761.75,15932.15,15761.75,15761.75,37600],["2024-05-28",15846.95,16017.35,15846.95,16017.35,28500],["2024-05-29",15932.15,16528.54,15932.15,16187.75,13100],["2024-05-30",15932.15,16102.55,15932.15,16017.35,6800],["2024-05-31",16187.75,16528.54,16187.75,16443.34,24000],["2024-06-03",16613.74,16954.53,16613.74,16954.53,21900],["2024-06-04",16869.34,17039.73,16869.34,16954.53,6800],["2024-06-05",17295.33,18743.71,17295.33,18573.31,14100],["2024-06-06",17891.72,17891.72,17891.72,17891.72,6900],["2024-06-07",17550.92,18062.12,16613.74,17465.73,6000],["2024-06-10",17380.53,18062.12,17380.53,17721.32,13000],["2024-06-11",17976.92,17976.92,17806.52,17891.72,7100],["2024-06-12",17891.72,17891.72,17891.72,17891.72,6400],["2024-06-13",17550.92,17891.72,17465.73,17891.72,7000],["2024-06-14",17721.32,17891.72,17380.53,17465.73,12400],["2024-06-17",15676.55,17636.12,15676.55,17636.12,1600],["2024-06-18",17465.73,17550.92,17465.73,17550.92,8900],["2024-06-19",17039.73,17465.73,17039.73,17465.73,8400],["2024-06-20",17465.73,17465.73,17295.33,17295.33,6800],["2024-06-21",17380.53,17380.53,17380.53,17380.53,300],["2024-06-24",17380.53,17380.53,17210.13,17210.13,2300],["2024-06-25",17210.13,17550.92,17210.13,17465.73,22000],["2024-06-26",17210.13,17465.73,17210.13,17465.73,56800],["2024-06-27",17124.93,17210.13,17124.93,17124.93,1900],["2024-06-28",17124.93,17210.13,17124.93,17124.93,38600],["2024-07-01",16528.54,16528.54,16443.34,16443.34,300],["2024-07-02",16443.34,16443.34,16443.34,16443.34,0],["2024-07-03",16443.34,16443.34,16443.34,16443.34,0],["2024-07-04",16784.14,16784.14,16784.14,16784.14,100],["2024-07-05",16784.14,16784.14,16784.14,16784.14,0],["2024-07-08",16613.74,16613.74,16187.75,16187.75,1000],["2024-07-09",16443.34,16443.34,16443.34,16443.34,200],["2024-07-10",16443.34,17380.53,16443.34,17380.53,1000],["2024-07-11",16869.34,16869.34,16869.34,16869.34,5200],["2024-07-12",16869.34,17039.73,16869.34,17039.73,4000],["2024-07-15",17039.73,17039.73,17039.73,17039.73,13000],["2024-07-16",17039.73,17039.73,16954.53,17039.73,12300],["2024-07-17",17039.73,17039.73,17039.73,17039.73,600],["2024-07-18",17039.73,17039.73,17039.73,17039.73,800],["2024-07-19",17039.73,17039.73,17039.73,17039.73,0],["2024-07-22",16443.34,16443.34,16358.14,16358.14,1600],["2024-07-23",17124.93,17124.93,16698.94,16698.94,20000],["2024-07-24",16443.34,16613.74,16443.34,16528.54,9900],["2024-07-25",16869.34,16869.34,16869.34,16869.34,100],["2024-07-26",16698.94,16698.94,16698.94,16698.94,700],["2024-07-29",16698.94,16698.94,16698.94,16698.94,0],["2024-07-30",16698.94,16698.94,16698.94,16698.94,0],["2024-07-31",16698.94,16698.94,16698.94,16698.94,0],["2024-08-01",16698.94,16698.94,16698.94,16698.94,600],["2024-08-02",16698.94,16698.94,16698.94,16698.94,0],["2024-08-05",16784.14,16784.14,16698.94,16784.14,15600],["2024-08-06",16698.94,16698.94,16698.94,16698.94,13000],["2024-08-07",16698.94,16698.94,16698.94,16698.94,800],["2024-08-08",16698.94,16698.94,16698.94,16698.94,0],["2024-08-09",16698.94,16698.94,16698.94,16698.94,0],["2024-08-12",16613.74,16784.14,16613.74,16784.14,10500],["2024-08-13",16613.74,16613.74,16613.74,16613.74,0],["2024-08-14",16784.14,17039.73,16784.14,17039.73,6200],["2024-08-15",16784.14,16784.14,16784.14,16784.14,0],["2024-08-16",16869.34,16869.34,16869.34,16869.34,100],["2024-08-19",17039.73,17039.73,17039.73,17039.73,6500],["2024-08-20",17891.72,17891.72,17891.72,17891.72,1500],["2024-08-21",17891.72,17891.72,17891.72,17891.72,0],["2024-08-22",17465.73,17465.73,17465.73,17465.73,4000],["2024-08-23",17465.73,17465.73,17465.73,17465.73,8700],["2024-08-26",17039.73,17039.73,16869.34,16869.34,3500],["2024-08-27",17039.73,17124.93,17039.73,17124.93,200],["2024-08-28",17124.93,17124.93,17124.93,17124.93,100],["2024-08-29",17124.93,17124.93,17124.93,17124.93,0],["2024-08-30",17210.13,17210.13,17210.13,17210.13,200],["2024-09-04",17295.33,17465.73,17295.33,17465.73,1300],["2024-09-05",17380.53,17550.92,17380.53,17550.92,1400],["2024-09-06",17550.92,17550.92,17550.92,17550.92,300],["2024-09-09",17550.92,17550.92,17550.92,17550.92,0],["2024-09-10",17550.92,17550.92,17465.73,17465.73,4300],["2024-09-11",17465.73,17465.73,17295.33,17295.33,400],["2024-09-12",15846.95,15846.95,15846.95,15846.95,200],["2024-09-13",17891.72,17891.72,17721.32,17721.32,200],["2024-09-16",16954.53,16954.53,16954.53,16954.53,1000],["2024-09-17",17465.73,17465.73,17039.73,17380.53,6600],["2024-09-18",17550.92,17550.92,17550.92,17550.92,3700],["2024-09-19",17550.92,17976.92,17550.92,17976.92,1000],["2024-09-20",17721.32,17721.32,17721.32,17721.32,0],["2024-09-23",17380.53,17721.32,17380.53,17465.73,15700],["2024-09-24",17550.92,17550.92,17550.92,17550.92,3500],["2024-09-25",17550.92,17891.72,17550.92,17891.72,26000],["2024-09-26",17550.92,17550.92,17550.92,17550.92,500],["2024-09-27",17550.92,18317.71,17550.92,18317.71,6100],["2024-09-30",17550.92,17550.92,17550.92,17550.92,0],["2024-10-01",17550.92,17891.72,17465.73,17891.72,3600],["2024-10-02",17721.32,17721.32,17721.32,17721.32,3000],["2024-10-03",17721.32,17721.32,17721.32,17721.32,0],["2024-10-04",17721.32,17721.32,17721.32,17721.32,2000],["2024-10-07",17721.32,17721.32,17721.32,17721.32,700],["2024-10-08",17721.32,17721.32,17721.32,17721.32,0],["2024-10-09",17465.73,17465.73,17465.73,17465.73,700],["2024-10-10",17465.73,17465.73,17465.73,17465.73,400],["2024-10-11",17550.92,17550.92,17550.92,17550.92,500],["2024-10-14",17891.72,17891.72,17806.52,17891.72,5000],["2024-10-15",17891.72,17891.72,17891.72,17891.72,3000],["2024-10-16",17891.72,17891.72,17891.72,17891.72,4400],["2024-10-17",17891.72,17891.72,17891.72,17891.72,2600],["2024-10-18",17380.53,17721.32,17039.73,17721.32,3600],["2024-10-21",17550.92,17550.92,17550.92,17550.92,100],["2024-10-22",17550.92,17550.92,17550.92,17550.92,0],["2024-10-23",16613.74,17465.73,16613.74,17465.73,1700],["2024-10-24",16869.34,16869.34,16869.34,16869.34,300],["2024-10-25",17465.73,17465.73,17465.73,17465.73,300],["2024-10-28",17465.73,17465.73,17465.73,17465.73,0],["2024-10-29",17465.73,17465.73,17465.73,17465.73,0],["2024-10-30",16613.74,16613.74,16613.74,16613.74,2000],["2024-10-31",16698.94,16784.14,16613.74,16613.74,3800],["2024-11-01",16698.94,16698.94,16698.94,16698.94,0],["2024-11-04",16698.94,17039.73,16698.94,17039.73,4100],["2024-11-05",16869.34,16869.34,16869.34,16869.34,2000],["2024-11-06",16784.14,17039.73,16613.74,17039.73,11800],["2024-11-07",17124.93,17124.93,16869.34,16869.34,4000],["2024-11-08",16954.53,16954.53,16954.53,16954.53,500],["2024-11-11",17039.73,17039.73,17039.73,17039.73,100],["2024-11-12",17039.73,17039.73,17039.73,17039.73,0],["2024-11-13",17210.13,17210.13,17039.73,17039.73,2100],["2024-11-14",16954.53,17295.33,16954.53,17295.33,10000],["2024-11-15",17039.73,17039.73,16869.34,16869.34,4300],["2024-11-18",16954.53,17124.93,16869.34,17039.73,8300],["2024-11-19",17039.73,17039.73,17039.73,17039.73,16300],["2024-11-20",16613.74,17039.73,16613.74,17039.73,6800],["2024-11-21",16869.34,16869.34,16869.34,16869.34,100],["2024-11-22",17039.73,17039.73,17039.73,17039.73,7000],["2024-11-25",17039.73,17039.73,17039.73,17039.73,0],["2024-11-26",17039.73,17039.73,17039.73,17039.73,1100],["2024-11-27",17039.73,17039.73,17039.73,17039.73,300100],["2024-11-28",17039.73,17039.73,17039.73,17039.73,2000],["2024-11-29",17039.73,17039.73,17039.73,17039.73,0],["2024-12-02",17039.73,17039.73,17039.73,17039.73,500],["2024-12-03",17380.53,17380.53,17380.53,17380.53,100],["2024-12-04",17465.73,17465.73,17465.73,17465.73,2100],["2024-12-05",17465.73,17465.73,17465.73,17465.73,0],["2024-12-06",17465.73,17465.73,17465.73,17465.73,100],["2024-12-09",17295.33,17295.33,17295.33,17295.33,101200],["2024-12-10",18692.93,18692.93,18692.93,18692.93,100],["2024-12-11",19653.78,19653.78,19217.03,19217.03,200],["2024-12-12",19479.08,19479.08,19479.08,19479.08,0],["2024-12-13",19479.08,19479.08,19479.08,19479.08,0],["2024-12-16",19479.08,19479.08,19479.08,19479.08,0],["2024-12-17",19479.08,19479.08,19479.08,19479.08,0],["2024-12-18",17906.78,17906.78,17906.78,17906.78,24400],["2024-12-19",20439.93,20439.93,20439.93,20439.93,100],["2024-12-20",20439.93,20439.93,20439.93,20439.93,0],["2024-12-23",20439.93,20439.93,20439.93,20439.93,0],["2024-12-24",17906.78,17906.78,17906.78,17906.78,600],["2024-12-25",17906.78,17906.78,17906.78,17906.78,0],["2024-12-26",17906.78,17906.78,17906.78,17906.78,0],["2024-12-27",17906.78,17906.78,17906.78,17906.78,0],["2024-12-30",17994.13,17994.13,17994.13,17994.13,100],["2024-12-31",18081.48,18081.48,18081.48,18081.48,200],["2025-01-02",18343.53,18343.53,18343.53,18343.53,100],["2025-01-03",18343.53,18343.53,18343.53,18343.53,0],["2025-01-06",18343.53,18343.53,18343.53,18343.53,0],["2025-01-07",18343.53,18343.53,18343.53,18343.53,0],["2025-01-08",18343.53,18343.53,18343.53,18343.53,0],["2025-01-09",18343.53,18343.53,18343.53,18343.53,0],["2025-01-10",18343.53,18343.53,18343.53,18343.53,0],["2025-01-13",18168.83,18168.83,18168.83,18168.83,4900],["2025-01-14",18168.83,18168.83,18168.83,18168.83,6100],["2025-01-15",18168.83,18168.83,18168.83,18168.83,0],["2025-01-16",18168.83,18168.83,18168.83,18168.83,0],["2025-01-17",18168.83,18168.83,18168.83,18168.83,0],["2025-01-20",18168.83,18168.83,18168.83,18168.83,0],["2025-01-21",18168.83,18168.83,18168.83,18168.83,0],["2025-01-22",18343.53,20527.28,17819.43,20527.28,20300],["2025-01-23",18518.23,18518.23,18518.23,18518.23,0],["2025-01-24",18518.23,18518.23,18518.23,18518.23,0],["2025-02-03",18518.23,18518.23,18518.23,18518.23,0],["2025-02-04",18518.23,18518.23,18518.23,18518.23,0],["2025-02-05",16683.88,16683.88,16596.53,16596.53,200],["2025-02-06",16683.88,16683.88,16683.88,16683.88,0],["2025-02-07",16683.88,16683.88,16683.88,16683.88,0],["2025-02-10",16683.88,16683.88,16683.88,16683.88,0],["2025-02-11",18692.93,19129.68,18692.93,19129.68,1100],["2025-02-12",18692.93,18692.93,18692.93,18692.93,500],["2025-02-13",18780.28,18780.28,18518.23,18518.23,7000],["2025-02-14",18605.58,18605.58,18605.58,18605.58,0],["2025-02-17",18605.58,18605.58,18605.58,18605.58,30000],["2025-02-18",18605.58,18780.28,18605.58,18780.28,5100],["2025-02-19",18692.93,18692.93,18692.93,18692.93,0],["2025-02-20",19217.03,19217.03,18780.28,18780.28,12300],["2025-02-21",18867.63,18867.63,18867.63,18867.63,100],["2025-02-24",18780.28,18780.28,18780.28,18780.28,11200],["2025-02-25",18780.28,18780.28,18780.28,18780.28,0],["2025-02-26",18780.28,18780.28,18780.28,18780.28,0],["2025-02-27",18780.28,18780.28,18780.28,18780.28,0],["2025-02-28",19217.03,19217.03,19217.03,19217.03,100],["2025-03-03",19217.03,19217.03,19217.03,19217.03,0],["2025-03-04",18780.28,18780.28,18780.28,18780.28,8000],["2025-03-05",18780.28,18780.28,18780.28,18780.28,20400],["2025-03-06",18780.28,18780.28,18780.28,18780.28,0],["2025-03-07",18780.28,18780.28,18780.28,18780.28,0],["2025-03-10",18343.53,18780.28,18343.53,18780.28,7500],["2025-03-11",18780.28,18780.28,18780.28,18780.28,700],["2025-03-12",18780.28,18780.28,18780.28,18780.28,6000],["2025-03-13",18780.28,18780.28,18780.28,18780.28,0],["2025-03-14",18780.28,18780.28,18780.28,18780.28,2400],["2025-03-17",18780.28,18780.28,18780.28,18780.28,0],["2025-03-18",18780.28,18780.28,18780.28,18780.28,0],["2025-03-19",18780.28,18780.28,18780.28,18780.28,0],["2025-03-20",18780.28,18780.28,18780.28,18780.28,0],["2025-03-21",18780.28,18780.28,18780.28,18780.28,10400],["2025-03-24",18780.28,18780.28,18692.93,18780.28,34700],["2025-03-25",18780.28,18780.28,18780.28,18780.28,0],["2025-03-26",18780.28,18780.28,18780.28,18780.28,300],["2025-03-27",18780.28,18780.28,18780.28,18780.28,0],["2025-03-28",18780.28,18780.28,18780.28,18780.28,1200],["2025-03-31",18780.28,18780.28,18780.28,18780.28,0],["2025-04-01",18780.28,18780.28,18780.28,18780.28,12000],["2025-04-02",18780.28,18780.28,18343.53,18780.28,13200],["2025-04-03",17819.43,17819.43,17470.03,17470.03,1500],["2025-04-04",16858.58,17470.03,16771.23,17295.33,5600],["2025-04-08",17120.63,17120.63,15897.73,15897.73,5900],["2025-04-09",15810.38,16334.48,15723.03,16334.48,13500],["2025-04-10",16858.58,17470.03,16858.58,17470.03,20100],["2025-04-11",17382.68,17382.68,17382.68,17382.68,0],["2025-04-14",17295.33,17295.33,17295.33,17295.33,1500],["2025-04-15",17295.33,17295.33,17295.33,17295.33,100],["2025-04-16",17295.33,17295.33,17295.33,17295.33,0],["2025-04-17",17295.33,17295.33,17295.33,17295.33,0],["2025-04-18",17295.33,17295.33,17295.33,17295.33,0],["2025-04-21",16596.53,16596.53,16596.53,16596.53,4900],["2025-04-22",16596.53,16596.53,16596.53,16596.53,6200],["2025-04-23",16596.53,16596.53,16596.53,16596.53,0],["2025-04-24",15897.73,16421.83,15897.73,16421.83,33900],["2025-04-25",16509.18,16509.18,16509.18,16509.18,200],["2025-04-28",16509.18,16509.18,16509.18,16509.18,0],["2025-04-29",16596.53,17033.28,16596.53,17033.28,26500],["2025-05-05",16945.93,16945.93,16945.93,16945.93,9700],["2025-05-06",16945.93,16945.93,16945.93,16945.93,0],["2025-05-07",17207.98,17207.98,17207.98,17207.98,100],["2025-05-08",17207.98,17207.98,17207.98,17207.98,0],["2025-05-09",17207.98,17207.98,17207.98,17207.98,1200],["2025-05-12",17207.98,17906.78,17120.63,17819.43,6600],["2025-05-13",17484.04,17484.04,17484.04,17484.04,100],["2025-05-14",17484.04,17668.09,17484.04,17668.09,4400],["2025-05-15",17484.04,17484.04,17300.0,17484.04,5000],["2025-05-16",17484.04,17484.04,17484.04,17484.04,0],["2025-05-19",17484.04,17484.04,17484.04,17484.04,6500],["2025-05-20",17484.04,17484.04,17484.04,17484.04,0],["2025-05-21",17484.04,17484.04,17484.04,17484.04,3200],["2025-05-22",17484.04,17484.04,17484.04,17484.04,0],["2025-05-23",17392.02,17484.04,17392.02,17484.04,1800],["2025-05-26",17484.04,17484.04,17484.04,17484.04,0],["2025-05-27",17484.04,17484.04,17023.94,17023.94,1000],["2025-05-28",17484.04,17760.11,17023.94,17760.11,20900],["2025-05-29",17944.15,17944.15,17944.15,17944.15,5800],["2025-05-30",17023.94,17484.04,17023.94,17484.04,9300],["2025-06-02",17484.04,17484.04,17484.04,17484.04,100],["2025-06-03",17484.04,17484.04,17484.04,17484.04,400],["2025-06-04",17484.04,17484.04,17484.04,17484.04,0],["2025-06-05",17484.04,17484.04,17484.04,17484.04,0],["2025-06-06",17484.04,17484.04,17484.04,17484.04,800],["2025-06-09",17484.04,17484.04,17484.04,17484.04,0],["2025-06-10",17023.94,17023.94,16563.83,16563.83,3200],["2025-06-11",17484.04,17484.04,17484.04,17484.04,100],["2025-06-12",17484.04,17484.04,17484.04,17484.04,0],["2025-06-13",17484.04,17484.04,17484.04,17484.04,1300],["2025-06-16",17484.04,17484.04,17484.04,17484.04,0],["2025-06-17",17484.04,17484.04,17484.04,17484.04,1500],["2025-06-18",17484.04,17484.04,17484.04,17484.04,0],["2025-06-19",17484.04,17484.04,17484.04,17484.04,18500],["2025-06-20",17484.04,17484.04,17484.04,17484.04,0],["2025-06-23",17576.06,18404.26,17576.06,18404.26,1000],["2025-06-24",17852.13,17852.13,17852.13,17852.13,0],["2025-06-25",17852.13,17852.13,17852.13,17852.13,0],["2025-06-26",17852.13,17852.13,17852.13,17852.13,0],["2025-06-27",17760.11,17852.13,17760.11,17852.13,400],["2025-06-30",17760.11,17760.11,17760.11,17760.11,0],["2025-07-01",17760.11,17760.11,17760.11,17760.11,0],["2025-07-02",17760.11,17760.11,17760.11,17760.11,0],["2025-07-03",17760.11,17760.11,17760.11,17760.11,0],["2025-07-04",17760.11,17760.11,17760.11,17760.11,0],["2025-07-07",17484.04,17484.04,17484.04,17484.04,2000],["2025-07-08",18404.26,18404.26,18404.26,18404.26,3000],["2025-07-09",18404.26,18404.26,18404.26,18404.26,0],["2025-07-10",18404.26,18404.26,18404.26,18404.26,0],["2025-07-11",18404.26,18404.26,18404.26,18404.26,0],["2025-07-14",18404.26,18404.26,18404.26,18404.26,200],["2025-07-15",18404.26,18404.26,18404.26,18404.26,0],["2025-07-16",17484.04,17484.04,17484.04,17484.04,0],["2025-07-17",17484.04,17484.04,17484.04,17484.04,0],["2025-07-18",17484.04,17484.04,17484.04,17484.04,400],["2025-07-21",17300.0,17484.04,17300.0,17484.04,1600],["2025-07-22",17392.02,17392.02,17392.02,17392.02,0],["2025-07-23",17392.02,17392.02,17392.02,17392.02,0],["2025-07-24",17484.04,17484.04,17484.04,17484.04,100],["2025-07-25",17484.04,17484.04,17484.04,17484.04,0],["2025-07-28",17484.04,17484.04,17484.04,17484.04,0],["2025-07-29",17484.04,17484.04,17484.04,17484.04,0],["2025-07-30",17484.04,17484.04,17484.04,17484.04,1400],["2025-07-31",17484.04,17484.04,17484.04,17484.04,0],["2025-08-01",17484.04,17484.04,17484.04,17484.04,0],["2025-08-04",17484.04,17484.04,17484.04,17484.04,0],["2025-08-05",17023.94,17392.02,17023.94,17392.02,10000],["2025-08-06",16563.83,16563.83,16563.83,16563.83,13600],["2025-08-07",16563.83,16563.83,16563.83,16563.83,900],["2025-08-08",17023.94,17023.94,16563.83,16747.87,31600],["2025-08-11",16563.83,16563.83,16563.83,16563.83,63000],["2025-08-12",17484.04,17484.04,17484.04,17484.04,600],["2025-08-13",17484.04,17484.04,17484.04,17484.04,0],["2025-08-14",17484.04,17484.04,17484.04,17484.04,0],["2025-08-15",17484.04,17484.04,17484.04,17484.04,0],["2025-08-18",17484.04,17484.04,17484.04,17484.04,0],["2025-08-19",17484.04,17484.04,17484.04,17484.04,1600],["2025-08-20",17484.04,17484.04,17484.04,17484.04,400],["2025-08-21",17023.94,17023.94,17023.94,17023.94,200],["2025-08-22",16563.83,17023.94,16563.83,16563.83,8300],["2025-08-25",16563.83,16563.83,16563.83,16563.83,0],["2025-08-26",16563.83,16563.83,16563.83,16563.83,0],["2025-08-27",16563.83,16563.83,16563.83,16563.83,0],["2025-08-28",16563.83,16563.83,16563.83,16563.83,0],["2025-08-29",16563.83,16563.83,16563.83,16563.83,0],["2025-09-03",16563.83,16563.83,16563.83,16563.83,200],["2025-09-04",17023.94,17023.94,17023.94,17023.94,2000],["2025-09-05",17023.94,17023.94,17023.94,17023.94,0],["2025-09-08",17484.04,17484.04,17484.04,17484.04,100],["2025-09-09",17392.02,17392.02,17392.02,17392.02,100],["2025-09-10",17392.02,17392.02,17392.02,17392.02,0],["2025-09-11",17392.02,17392.02,17392.02,17392.02,0],["2025-09-12",17392.02,17392.02,17392.02,17392.02,0],["2025-09-15",17392.02,17392.02,17392.02,17392.02,0],["2025-09-16",17392.02,17392.02,17392.02,17392.02,0],["2025-09-17",17392.02,17392.02,17392.02,17392.02,0],["2025-09-18",17392.02,17392.02,17392.02,17392.02,0],["2025-09-19",17392.02,17392.02,17392.02,17392.02,0],["2025-09-22",17392.02,17392.02,17392.02,17392.02,0],["2025-09-23",17392.02,17392.02,17392.02,17392.02,0],["2025-09-24",17392.02,17392.02,17392.02,17392.02,0],["2025-09-25",17392.02,17392.02,17392.02,17392.02,0],["2025-09-26",17392.02,17392.02,17392.02,17392.02,0],["2025-09-29",17392.02,17392.02,17392.02,17392.02,0],["2025-09-30",17392.02,17392.02,17392.02,17392.02,0],["2025-10-01",17392.02,17392.02,17392.02,17392.02,0],["2025-10-02",17392.02,17392.02,17392.02,17392.02,0],["2025-10-03",17392.02,17392.02,17392.02,17392.02,0],["2025-10-06",17392.02,17392.02,17392.02,17392.02,0],["2025-10-07",17392.02,17392.02,17392.02,17392.02,0],["2025-10-08",17392.02,17392.02,17392.02,17392.02,0],["2025-10-09",17392.02,17392.02,17392.02,17392.02,0],["2025-10-10",17392.02,17392.02,17392.02,17392.02,0],["2025-10-13",17392.02,17392.02,17392.02,17392.02,0],["2025-10-14",17115.96,17115.96,16287.77,16287.77,200],["2025-10-15",16747.87,16747.87,16747.87,16747.87,0],["2025-10-16",16747.87,16747.87,16747.87,16747.87,0],["2025-10-17",16563.83,16563.83,14815.43,16563.83,2300],["2025-10-20",15827.66,15827.66,15827.66,15827.66,0],["2025-10-21",16747.87,16747.87,16747.87,16747.87,100],["2025-10-22",16747.87,16747.87,16747.87,16747.87,0],["2025-10-23",16747.87,16747.87,16747.87,16747.87,0],["2025-10-24",16747.87,16747.87,16747.87,16747.87,0],["2025-10-27",16747.87,16747.87,16747.87,16747.87,0],["2025-10-28",16747.87,16747.87,16747.87,16747.87,0],["2025-10-29",16563.83,16563.83,16563.83,16563.83,7800],["2025-10-30",16563.83,16563.83,16563.83,16563.83,2200],["2025-10-31",16563.83,16563.83,16563.83,16563.83,0],["2025-11-03",16563.83,16563.83,16563.83,16563.83,0],["2025-11-04",16563.83,16563.83,16563.83,16563.83,0],["2025-11-05",16563.83,16563.83,16563.83,16563.83,7500],["2025-11-06",16563.83,16563.83,16563.83,16563.83,0],["2025-11-07",16563.83,16563.83,16563.83,16563.83,0],["2025-11-10",16563.83,16563.83,16563.83,16563.83,5700],["2025-11-11",17023.94,18864.36,17023.94,18864.36,2100],["2025-11-12",18772.34,20704.79,18772.34,20704.79,500],["2025-11-13",17668.09,20244.68,17668.09,20244.68,200300],["2025-11-14",18588.3,18588.3,18588.3,18588.3,0],["2025-11-17",18588.3,18588.3,18588.3,18588.3,0],["2025-11-18",18588.3,18588.3,18588.3,18588.3,0],["2025-11-19",16839.89,16839.89,16747.87,16747.87,200],["2025-11-20",18772.34,18772.34,18772.34,18772.34,100],["2025-11-21",18772.34,18772.34,18772.34,18772.34,0],["2025-11-24",18772.34,18772.34,18772.34,18772.34,0],["2025-11-25",16103.72,16563.83,16103.72,16563.83,300],["2025-11-26",16379.79,16379.79,16379.79,16379.79,0],["2025-11-27",16379.79,16379.79,16379.79,16379.79,0],["2025-11-28",18312.23,18404.26,18312.23,18404.26,1000],["2025-12-01",18404.26,18404.26,18404.26,18404.26,0],["2025-12-02",16747.87,16747.87,16747.87,16747.87,100],["2025-12-03",16747.87,16747.87,16747.87,16747.87,0],["2025-12-04",17023.94,17484.04,17023.94,17023.94,11900],["2025-12-05",17392.02,17392.02,17392.02,17392.02,0],["2025-12-08",17392.02,17484.04,17392.02,17392.02,1200],["2025-12-09",17392.02,17392.02,17392.02,17392.02,0],["2025-12-10",17392.02,17392.02,17392.02,17392.02,0],["2025-12-11",17392.02,17392.02,17392.02,17392.02,0],["2025-12-12",17392.02,17392.02,17392.02,17392.02,0],["2025-12-15",17392.02,17392.02,17392.02,17392.02,100],["2025-12-16",17760.11,17760.11,17760.11,17760.11,100],["2025-12-17",18772.34,18772.34,18772.34,18772.34,100],["2025-12-18",17484.04,17484.04,17484.04,17484.04,200],["2025-12-19",17668.09,17668.09,17668.09,17668.09,100],["2025-12-22",17668.09,17668.09,17668.09,17668.09,0],["2025-12-23",17668.09,17668.09,17668.09,17668.09,0],["2025-12-24",17668.09,17668.09,17668.09,17668.09,0],["2025-12-25",17668.09,17668.09,17668.09,17668.09,0],["2025-12-26",17668.09,17668.09,17668.09,17668.09,0],["2025-12-29",17668.09,17668.09,17668.09,17668.09,0],["2025-12-30",17668.09,17668.09,17668.09,17668.09,0],["2025-12-31",17668.09,17668.09,17668.09,17668.09,0],["2026-01-05",18312.23,18312.23,18312.23,18312.23,100],["2026-01-06",18312.23,18312.23,18312.23,18312.23,0],["2026-01-07",18312.23,18312.23,18312.23,18312.23,0],["2026-01-08",17944.15,19692.55,17944.15,19692.55,600],["2026-01-09",18220.21,18220.21,18220.21,18220.21,0],["2026-01-12",18220.21,18220.21,18220.21,18220.21,0],["2026-01-13",19784.57,19784.57,19784.57,19784.57,100],["2026-01-14",20244.68,20244.68,20244.68,20244.68,500],["2026-01-15",20244.68,20244.68,20244.68,20244.68,0],["2026-01-16",20244.68,20244.68,20244.68,20244.68,0],["2026-01-19",20244.68,20244.68,20244.68,20244.68,0],["2026-01-20",17944.15,17944.15,17944.15,17944.15,100],["2026-01-21",17484.04,17484.04,17484.04,17484.04,100],["2026-01-22",17484.04,17484.04,17484.04,17484.04,0],["2026-01-23",17484.04,17484.04,17484.04,17484.04,0],["2026-01-26",17484.04,17484.04,17484.04,17484.04,0],["2026-01-27",17484.04,17484.04,17484.04,17484.04,0],["2026-01-28",17484.04,17484.04,17484.04,17484.04,0],["2026-01-29",17484.04,17484.04,17484.04,17484.04,0],["2026-01-30",17484.04,17484.04,17484.04,17484.04,100],["2026-02-02",17484.04,17484.04,17484.04,17484.04,200],["2026-02-03",17484.04,17484.04,17484.04,17484.04,0],["2026-02-04",17484.04,17484.04,17484.04,17484.04,0],["2026-02-05",17484.04,17484.04,17484.04,17484.04,0],["2026-02-06",17484.04,17484.04,17484.04,17484.04,0],["2026-02-09",17484.04,17484.04,17484.04,17484.04,0],["2026-02-10",17484.04,17484.04,17484.04,17484.04,0],["2026-02-11",17484.04,17484.04,17484.04,17484.04,0],["2026-02-12",16563.83,16563.83,16563.83,16563.83,100],["2026-02-13",16563.83,16563.83,16103.72,16103.72,1000],["2026-02-23",16195.74,16195.74,16195.74,16195.74,0],["2026-02-24",16563.83,16563.83,15643.62,15643.62,3500],["2026-02-25",15735.64,15735.64,15735.64,15735.64,0],["2026-02-26",15735.64,15735.64,15735.64,15735.64,0],["2026-02-27",15735.64,15735.64,15643.62,15643.62,2200],["2026-03-02",15275.53,15275.53,15275.53,15275.53,1000],["2026-03-03",15275.53,15275.53,15275.53,15275.53,0],["2026-03-04",15275.53,15275.53,15275.53,15275.53,0],["2026-03-05",15643.62,15643.62,15643.62,15643.62,1300],["2026-03-06",15643.62,16563.83,15643.62,16563.83,2300],["2026-03-09",15275.53,15275.53,15275.53,15275.53,1000],["2026-03-10",15275.53,15275.53,15275.53,15275.53,0],["2026-03-11",15367.55,15367.55,15367.55,15367.55,6800],["2026-03-12",15367.55,15367.55,15367.55,15367.55,2300],["2026-03-13",15643.62,15643.62,15183.51,15367.55,1600],["2026-03-16",15459.57,15459.57,15459.57,15459.57,0],["2026-03-17",15459.57,15459.57,15459.57,15459.57,0],["2026-03-18",15459.57,15459.57,15459.57,15459.57,0],["2026-03-19",13343.09,13343.09,13343.09,13343.09,100],["2026-03-20",15275.53,15275.53,15275.53,15275.53,100],["2026-03-23",15275.53,15275.53,15275.53,15275.53,0],["2026-03-24",15275.53,15275.53,15275.53,15275.53,0],["2026-03-25",15275.53,15275.53,15275.53,15275.53,0],["2026-03-26",15643.62,16011.7,15643.62,16011.7,18500],["2026-03-27",16103.72,16103.72,16011.7,16103.72,1500],["2026-03-30",16379.79,16379.79,16379.79,16379.79,100],["2026-03-31",16379.79,16379.79,16379.79,16379.79,0],["2026-04-01",16379.79,16379.79,16379.79,16379.79,0],["2026-04-02",16379.79,16379.79,16379.79,16379.79,0],["2026-04-03",16379.79,16379.79,16379.79,16379.79,0],["2026-04-06",16379.79,16379.79,16379.79,16379.79,0],["2026-04-07",16379.79,18312.23,16379.79,18312.23,12200],["2026-04-08",16471.81,16471.81,16471.81,16471.81,0],["2026-04-09",15643.62,15643.62,15643.62,15643.62,20000],["2026-04-10",15643.62,15643.62,15643.62,15643.62,0],["2026-04-13",16379.79,16563.83,16379.79,16563.83,1000],["2026-04-14",16563.83,16563.83,16563.83,16563.83,0],["2026-04-15",15735.64,15735.64,15643.62,15643.62,20000],["2026-04-16",15643.62,15735.64,15643.62,15643.62,11000],["2026-04-17",17852.13,17852.13,16471.81,16563.83,15700],["2026-04-20",16563.83,16563.83,16563.83,16563.83,0],["2026-04-21",16471.81,16563.83,16471.81,16563.83,600],["2026-04-22",15643.62,15643.62,15643.62,15643.62,200],["2026-04-23",16103.72,16103.72,16103.72,16103.72,200],["2026-04-24",16103.72,16103.72,16103.72,16103.72,100],["2026-04-28",16287.77,16287.77,16287.77,16287.77,7000],["2026-04-29",16287.77,16287.77,16287.77,16287.77,0],["2026-05-04",16287.77,16287.77,16287.77,16287.77,8000],["2026-05-05",16287.77,16287.77,16287.77,16287.77,0],["2026-05-06",15643.62,15643.62,15643.62,15643.62,100],["2026-05-07",16563.83,16563.83,16563.83,16563.83,4000],["2026-05-08",16563.83,16563.83,16563.83,16563.83,0],["2026-05-11",17023.94,17023.94,17023.94,17023.94,100],["2026-05-12",17484.04,17484.04,17484.04,17484.04,100],["2026-05-13",17484.04,17484.04,17484.04,17484.04,100],["2026-05-14",17484.04,17484.04,17484.04,17484.04,0],["2026-05-15",17023.94,17852.13,17023.94,17852.13,2700],["2026-05-18",17300.0,17300.0,17300.0,17300.0,0],["2026-05-19",17300.0,17300.0,17300.0,17300.0,0],["2026-05-20",18000.0,18000.0,18000.0,18000.0,100],["2026-05-21",17500.0,17500.0,17500.0,17500.0,200],["2026-05-22",17500.0,17500.0,17500.0,17500.0,0],["2026-05-25",18500.0,18500.0,18500.0,18500.0,600],["2026-05-26",18500.0,18500.0,18500.0,18500.0,0],["2026-05-27",17000.0,17000.0,17000.0,17000.0,100],["2026-05-28",17000.0,17000.0,17000.0,17000.0,0],["2026-05-29",17000.0,17000.0,17000.0,17000.0,0],["2026-06-01",17000.0,17000.0,17000.0,17000.0,0],["2026-06-02",17000.0,17000.0,17000.0,17000.0,0],["2026-06-03",17000.0,17000.0,17000.0,17000.0,0],["2026-06-04",17000.0,17000.0,17000.0,17000.0,0],["2026-06-05",17000.0,17000.0,17000.0,17000.0,2300],["2026-06-08",17000.0,17000.0,17000.0,17000.0,0],["2026-06-09",19400.0,19400.0,19400.0,19400.0,100],["2026-06-10",19400.0,19400.0,19400.0,19400.0,0],["2026-06-11",17500.0,17500.0,17500.0,17500.0,300],["2026-06-12",17500.0,17500.0,17500.0,17500.0,0],["2026-06-15",17500.0,17500.0,17500.0,17500.0,0],["2026-06-16",17500.0,17500.0,17500.0,17500.0,48892],["2026-06-17",17500.0,17500.0,17500.0,17500.0,0],["2026-06-18",17500.0,17500.0,17500.0,17500.0,0],["2026-06-19",17500.0,17500.0,17500.0,17500.0,0],["2026-06-22",17500.0,17500.0,17500.0,17500.0,0],["2026-06-23",18500.0,18500.0,18000.0,18000.0,1200],["2026-06-24",19400.0,19400.0,19400.0,19400.0,100],["2026-06-25",18500.0,18500.0,18500.0,18500.0,200],["2026-06-26",18500.0,18500.0,18500.0,18500.0,0],["2026-06-29",18500.0,18500.0,18500.0,18500.0,0],["2026-06-30",18500.0,18500.0,18500.0,18500.0,0],["2026-07-01",18500.0,18500.0,18500.0,18500.0,0],["2026-07-02",18500.0,18500.0,18500.0,18500.0,0],["2026-07-03",18500.0,18500.0,18500.0,18500.0,0],["2026-07-06",17500.0,17500.0,17500.0,17500.0,800],["2026-07-07",17500.0,17500.0,17500.0,17500.0,0],["2026-07-08",17500.0,17500.0,17500.0,17500.0,200],["2026-07-09",16000.0,16000.0,16000.0,16000.0,300],["2026-07-10",16000.0,16000.0,16000.0,16000.0,0],["2026-07-13",16000.0,16000.0,16000.0,16000.0,0],["2026-07-14",16000.0,16000.0,16000.0,16000.0,0],["2026-07-15",16000.0,16000.0,16000.0,16000.0,0],["2026-07-16",17000.0,17000.0,17000.0,17000.0,300],["2026-07-17",16200.0,16200.0,16000.0,16000.0,300],["2026-07-20",18500.0,18500.0,18500.0,18500.0,100],["2026-07-21",18500.0,18500.0,18500.0,18500.0,0],["2026-07-22",18500.0,18500.0,18500.0,18500.0,0],["2026-07-23",18500.0,18500.0,18500.0,18500.0,0],["2026-07-24",18500.0,18500.0,18500.0,18500.0,0],["2026-07-27",16000.0,16000.0,16000.0,16000.0,300],["2026-07-28",17100.0,17100.0,17000.0,17000.0,400],["2026-07-29",17000.0,18000.0,17000.0,18000.0,1900],["2026-07-30",18000.0,18000.0,18000.0,18000.0,400],["2026-07-31",18000.0,18000.0,18000.0,18000.0,0],["2026-08-03",18000.0,18000.0,18000.0,18000.0,0],["2026-08-04",18000.0,18000.0,18000.0,18000.0,0],["2026-08-05",18000.0,18000.0,18000.0,18000.0,0],["2026-08-06",18000.0,18000.0,18000.0,18000.0,0],["2026-08-07",18000.0,18000.0,18000.0,18000.0,200],["2026-08-10",18000.0,18000.0,18000.0,18000.0,0],["2026-08-11",18000.0,18000.0,18000.0,18000.0,0],["2026-08-12",18000.0,18000.0,18000.0,18000.0,0],["2026-08-13",18000.0,18000.0,18000.0,18000.0,0],["2026-08-14",18000.0,18000.0,18000.0,18000.0,0],["2026-08-17",18000.0,18000.0,18000.0,18000.0,0],["2026-08-18",18000.0,18000.0,18000.0,18000.0,0],["2026-08-19",16000.0,16000.0,16000.0,16000.0,200],["2026-08-20",16000.0,16000.0,16000.0,16000.0,0],["2026-08-21",17100.0,17100.0,17000.0,17000.0,1300],["2026-08-24",18000.0,18000.0,18000.0,18000.0,1800],["2026-08-25",17000.0,18000.0,17000.0,18000.0,2000],["2026-08-26",17900.0,17900.0,17900.0,17900.0,0],["2026-08-27",17900.0,17900.0,17900.0,17900.0,0],["2026-08-28",17900.0,17900.0,17900.0,17900.0,0],["2026-09-03",16500.0,16500.0,16500.0,16500.0,300],["2026-09-04",16500.0,16500.0,16500.0,16500.0,13500],["2026-09-07",16500.0,16500.0,16500.0,16500.0,1000],["2026-09-08",16500.0,16500.0,16500.0,16500.0,0],["2026-09-09",16000.0,16000.0,15700.0,15700.0,5000],["2026-09-10",15900.0,15900.0,15900.0,15900.0,0],["2026-09-11",15800.0,15800.0,15800.0,15800.0,300],["2026-09-14",15800.0,15800.0,15800.0,15800.0,0],["2026-09-15",15800.0,15800.0,15800.0,15800.0,0],["2026-09-16",16000.0,16000.0,16000.0,16000.0,5500],["2026-09-17",16000.0,16000.0,16000.0,16000.0,0],["2026-09-18",16000.0,16000.0,16000.0,16000.0,0],["2026-09-21",16000.0,16000.0,16000.0,16000.0,0],["2026-09-22",16000.0,16000.0,16000.0,16000.0,0],["2026-09-23",16000.0,16000.0,16000.0,16000.0,0],["2026-09-24",16000.0,16000.0,16000.0,16000.0,0],["2026-09-25",16500.0,16500.0,16500.0,16500.0,2200],["2026-09-28",16500.0,16500.0,16500.0,16500.0,0],["2026-09-29",16500.0,16500.0,16500.0,16500.0,0],["2026-09-30",16500.0,16500.0,16500.0,16500.0,0],["2026-10-01",16500.0,16500.0,16500.0,16500.0,1000],["2026-10-02",16500.0,16500.0,16500.0,16500.0,0],["2026-10-05",16500.0,16500.0,16500.0,16500.0,0],["2026-10-06",16500.0,16500.0,16500.0,16500.0,0],["2026-10-07",16000.0,16000.0,16000.0,16000.0,1800],["2026-10-08",16000.0,16000.0,16000.0,16000.0,0],["2026-10-09",16000.0,16000.0,16000.0,16000.0,0],["2026-10-12",16000.0,16000.0,16000.0,16000.0,0]]}