{"sym":"BTD","index":false,"bars":[["2017-03-02",12049.1,12049.1,9731.96,9870.99,20000],["2017-03-03",12512.52,12512.52,12512.52,12512.52,100],["2017-03-06",14366.23,14366.23,14366.23,14366.23,700],["2017-03-07",12234.47,12234.47,12234.47,12234.47,1000],["2017-03-08",10427.1,10427.1,10427.1,10427.1,100],["2017-03-09",8897.8,8897.8,8897.8,8897.8,5100],["2017-03-10",10195.39,10195.39,10195.39,10195.39,100],["2017-03-13",10427.1,10658.82,10427.1,10658.82,900],["2017-03-14",10519.79,10519.79,10519.79,10519.79,0],["2017-03-15",9036.82,9036.82,9036.82,9036.82,1000],["2017-03-16",7878.26,7878.26,7739.23,7878.26,5500],["2017-03-17",8897.8,8897.8,8434.37,8897.8,15047],["2017-03-20",8851.45,8851.45,8851.45,8851.45,0],["2017-03-21",8851.45,8851.45,8851.45,8851.45,0],["2017-03-22",8897.8,8897.8,8851.45,8851.45,738],["2017-03-23",8897.8,8897.8,8897.8,8897.8,0],["2017-03-24",8897.8,8897.8,8897.8,8897.8,1500],["2017-03-27",8897.8,8897.8,8897.8,8897.8,0],["2017-03-28",8341.68,8341.68,8341.68,8341.68,300],["2017-03-29",8388.03,8388.03,8388.03,8388.03,200],["2017-03-30",8573.4,8573.4,8434.37,8573.4,14000],["2017-03-31",8805.11,8805.11,8805.11,8805.11,2000],["2017-04-03",8805.11,8805.11,8805.11,8805.11,0],["2017-04-04",8666.08,8666.08,8666.08,8666.08,3000],["2017-04-05",8619.74,8619.74,8619.74,8619.74,100],["2017-04-07",7414.83,8573.4,7414.83,8573.4,200],["2017-04-10",8063.63,8341.68,8063.63,8341.68,2000],["2017-04-11",8619.74,8619.74,8619.74,8619.74,1000],["2017-04-12",8619.74,9036.82,8619.74,8897.8,19734],["2017-04-13",8897.8,9036.82,8758.77,8758.77,9300],["2017-04-14",8666.08,8666.08,8666.08,8666.08,1000],["2017-04-17",8758.77,9036.82,8758.77,8990.48,19100],["2017-04-18",8851.45,8851.45,8851.45,8851.45,265],["2017-04-19",8480.71,8480.71,8480.71,8480.71,11100],["2017-04-20",8480.71,8480.71,8480.71,8480.71,0],["2017-04-21",8388.03,8480.71,8388.03,8480.71,6201],["2017-04-24",8480.71,8573.4,8388.03,8434.37,3000],["2017-04-25",8341.68,8341.68,8341.68,8341.68,1134],["2017-04-26",8295.34,8341.68,8249.0,8295.34,11116],["2017-04-27",8156.31,8202.65,8156.31,8202.65,2500],["2017-04-28",8156.31,8156.31,8109.97,8109.97,1400],["2017-05-03",8156.31,8156.31,8156.31,8156.31,0],["2017-05-04",6997.75,8249.0,6997.75,8249.0,5300],["2017-05-05",8249.0,8249.0,8202.65,8202.65,5100],["2017-05-08",8341.68,8341.68,8341.68,8341.68,100],["2017-05-09",7183.12,8341.68,7183.12,8341.68,3300],["2017-05-10",8573.4,8573.4,6627.0,8202.65,500],["2017-05-11",6673.35,8249.0,6673.35,6951.4,5400],["2017-05-12",7090.43,7090.43,7090.43,7090.43,5000],["2017-05-15",7090.43,7090.43,6951.4,6951.4,7000],["2017-05-16",6534.32,6951.4,6534.32,6951.4,2700],["2017-05-17",7414.83,7414.83,6673.35,6673.35,2400],["2017-05-18",6719.69,6719.69,6719.69,6719.69,4400],["2017-05-19",6951.4,6951.4,6766.03,6766.03,500],["2017-05-22",6905.06,6905.06,6905.06,6905.06,5300],["2017-05-23",6766.03,6812.37,6673.35,6766.03,2100],["2017-05-24",6719.69,6719.69,6627.0,6627.0,6000],["2017-05-25",6719.69,6766.03,6719.69,6766.03,8400],["2017-05-26",6719.69,6766.03,6719.69,6766.03,7000],["2017-05-29",6719.69,7692.89,6719.69,7692.89,12800],["2017-05-30",7414.83,7414.83,7414.83,7414.83,2000],["2017-05-31",7414.83,7414.83,7414.83,7414.83,100],["2017-06-01",6997.75,6997.75,6951.4,6997.75,5500],["2017-06-02",7090.43,7090.43,7090.43,7090.43,2430],["2017-06-05",7414.83,7646.54,7414.83,7414.83,4500],["2017-06-06",7600.2,7600.2,7600.2,7600.2,1000],["2017-06-07",7646.54,7646.54,7414.83,7414.83,2700],["2017-06-08",7414.83,7553.86,7414.83,7414.83,3700],["2017-06-09",7646.54,7646.54,7646.54,7646.54,200],["2017-06-12",7878.26,7878.26,7646.54,7646.54,5600],["2017-06-13",7739.23,7739.23,7739.23,7739.23,1593],["2017-06-14",7739.23,7739.23,7739.23,7739.23,24],["2017-06-15",7507.51,7507.51,7507.51,7507.51,1020],["2017-06-16",7831.91,7924.6,7831.91,7924.6,3100],["2017-06-19",6951.4,7878.26,6951.4,7044.09,9800],["2017-06-20",7878.26,7878.26,7878.26,7878.26,100],["2017-06-21",7878.26,7878.26,7878.26,7878.26,100],["2017-06-22",8109.97,8109.97,6951.4,6951.4,45015],["2017-06-23",7090.43,7090.43,7090.43,7090.43,100],["2017-06-26",7090.43,7090.43,6997.75,7090.43,7000],["2017-06-27",7183.12,7183.12,6951.4,6951.4,93000],["2017-06-28",6951.4,7553.86,6951.4,7553.86,26300],["2017-06-29",7229.46,7368.49,7229.46,7368.49,1900],["2017-06-30",7646.54,8341.68,7414.83,7414.83,400],["2017-07-03",7553.86,7553.86,7414.83,7414.83,11700],["2017-07-04",7414.83,7414.83,7414.83,7414.83,2600],["2017-07-05",7414.83,7414.83,7414.83,7414.83,2500],["2017-07-06",7414.83,7414.83,7414.83,7414.83,500],["2017-07-07",7414.83,7414.83,7414.83,7414.83,17000],["2017-07-10",6997.75,6997.75,6997.75,6997.75,8600],["2017-07-11",7322.14,7322.14,7322.14,7322.14,100],["2017-07-12",6905.06,7275.8,6905.06,7275.8,15100],["2017-07-13",7414.83,7414.83,7414.83,7414.83,100],["2017-07-14",7183.12,7183.12,7183.12,7183.12,1200],["2017-07-17",7183.12,7229.46,7183.12,7229.46,4200],["2017-07-18",6951.4,6997.75,6951.4,6997.75,19800],["2017-07-19",6951.4,6951.4,6951.4,6951.4,87021],["2017-07-20",6997.75,7044.09,6997.75,7044.09,300],["2017-07-21",6951.4,7183.12,6951.4,6951.4,2600],["2017-07-24",6997.75,6997.75,6997.75,6997.75,0],["2017-07-25",7183.12,7183.12,7183.12,7183.12,4100],["2017-07-26",7183.12,7183.12,7183.12,7183.12,100],["2017-07-27",7183.12,7183.12,7183.12,7183.12,0],["2017-07-28",6858.72,6997.75,6858.72,6905.06,9600],["2017-07-31",6858.72,6951.4,6858.72,6951.4,10400],["2017-08-01",6951.4,6951.4,6951.4,6951.4,0],["2017-08-02",6951.4,6997.75,6812.37,6951.4,14800],["2017-08-03",6905.06,7368.49,6905.06,7368.49,31300],["2017-08-04",7970.94,7970.94,6951.4,6951.4,200],["2017-08-07",7368.49,7368.49,7368.49,7368.49,200],["2017-08-08",7275.8,7275.8,7136.77,7136.77,600],["2017-08-09",6997.75,6997.75,6812.37,6812.37,9400],["2017-08-10",7136.77,7136.77,7136.77,7136.77,4330],["2017-08-11",7044.09,7646.54,6951.4,7646.54,74900],["2017-08-14",7368.49,8202.65,7368.49,7646.54,69000],["2017-08-15",8249.0,8249.0,7461.17,7646.54,18700],["2017-08-16",8109.97,8666.08,7646.54,7739.23,38700],["2017-08-17",8017.28,8017.28,7461.17,7461.17,30200],["2017-08-18",8124.45,8124.45,7455.38,7933.29,2350],["2017-08-21",8076.66,8076.66,7646.54,7646.54,200],["2017-08-22",8124.45,8124.45,7646.54,7885.5,10500],["2017-08-23",6499.56,7503.17,6499.56,7503.17,19200],["2017-08-24",7885.5,7885.5,7168.63,7407.59,25100],["2017-08-25",7407.59,7646.54,7359.8,7359.8,1000],["2017-08-28",7216.42,7598.75,7120.84,7407.59,2200],["2017-08-29",7312.01,7312.01,6690.72,6690.72,4500],["2017-08-30",7646.54,7646.54,7407.59,7407.59,6700],["2017-08-31",7407.59,7407.59,7407.59,7407.59,0],["2017-09-01",7598.75,7598.75,7407.59,7550.96,4830],["2017-09-05",7837.71,7837.71,7407.59,7407.59,4900],["2017-09-06",7455.38,7646.54,7359.8,7455.38,4500],["2017-09-07",7407.59,7407.59,7407.59,7407.59,0],["2017-09-08",7407.59,7646.54,7407.59,7503.17,2500],["2017-09-11",7646.54,7646.54,7359.8,7407.59,9822],["2017-09-12",7455.38,7455.38,7264.22,7407.59,44330],["2017-09-13",7598.75,7598.75,7168.63,7168.63,21100],["2017-09-14",7407.59,7407.59,7407.59,7407.59,100],["2017-09-15",7407.59,7407.59,7407.59,7407.59,0],["2017-09-18",7407.59,7550.96,7168.63,7168.63,20600],["2017-09-19",7168.63,7312.01,7168.63,7168.63,9800],["2017-09-20",7407.59,7407.59,7168.63,7168.63,200],["2017-09-21",7264.22,7264.22,7264.22,7264.22,5000],["2017-09-22",7312.01,7312.01,7312.01,7312.01,5000],["2017-09-25",7312.01,7312.01,7168.63,7168.63,13800],["2017-09-26",7407.59,7646.54,7407.59,7407.59,16400],["2017-09-27",7646.54,7646.54,7312.01,7407.59,10900],["2017-09-28",7407.59,7550.96,7407.59,7407.59,10600],["2017-09-29",7455.38,7598.75,7407.59,7407.59,22850],["2017-10-02",7646.54,8124.45,7455.38,7981.08,77748],["2017-10-03",7981.08,8458.99,7885.5,8267.82,55880],["2017-10-04",8363.41,9367.01,8172.24,8506.78,23500],["2017-10-05",8506.78,9080.27,8220.03,8745.73,39103],["2017-10-06",8745.73,9271.43,8506.78,8841.31,53437],["2017-10-09",9319.22,10036.09,8841.31,9223.64,78427],["2017-10-10",9462.6,10275.04,9175.85,9605.97,62303],["2017-10-11",10227.25,10514.0,9175.85,9367.01,30100],["2017-10-12",9462.6,9462.6,8650.15,8650.15,36217],["2017-10-13",8745.73,8984.69,8745.73,8984.69,25100],["2017-10-16",8936.9,8936.9,8650.15,8697.94,16400],["2017-10-17",8841.31,8841.31,8554.57,8602.36,13200],["2017-10-18",8411.2,8554.57,8363.41,8506.78,26500],["2017-10-19",8363.41,9032.48,8363.41,8841.31,7400],["2017-10-20",8984.69,9988.3,8793.52,8793.52,12310],["2017-10-23",8841.31,8841.31,8650.15,8650.15,11500],["2017-10-24",8936.9,8936.9,8697.94,8889.11,4100],["2017-10-25",8841.31,8984.69,8745.73,8745.73,3610],["2017-10-26",9032.48,9032.48,9032.48,9032.48,100],["2017-10-27",8697.94,8697.94,8697.94,8697.94,503],["2017-10-30",8841.31,8841.31,8363.41,8363.41,16400],["2017-10-31",7885.5,8506.78,7885.5,8124.45,10200],["2017-11-01",8267.82,8841.31,8267.82,8841.31,71000],["2017-11-02",9653.76,9653.76,8554.57,8650.15,9800],["2017-11-03",9080.27,9080.27,8889.11,8889.11,200],["2017-11-06",9271.43,9271.43,9032.48,9032.48,300],["2017-11-07",8650.15,8650.15,8602.36,8602.36,4600],["2017-11-08",9080.27,9510.39,8602.36,8602.36,1700],["2017-11-09",9080.27,9319.22,8650.15,8650.15,3600],["2017-11-10",9223.64,9223.64,7503.17,8411.2,1100],["2017-11-13",9080.27,9080.27,7646.54,8363.41,800],["2017-11-14",8602.36,8602.36,8076.66,8363.41,2300],["2017-11-15",8124.45,8172.24,8124.45,8124.45,7400],["2017-11-16",8363.41,8363.41,8363.41,8363.41,100],["2017-11-17",7933.29,8315.62,7933.29,8315.62,300],["2017-11-20",8554.57,8602.36,7981.08,7981.08,2500],["2017-11-21",8602.36,8793.52,7885.5,7933.29,17200],["2017-11-22",8506.78,8506.78,7742.12,8363.41,300],["2017-11-23",8602.36,8602.36,7789.92,8220.03,14100],["2017-11-24",8554.57,8554.57,7742.12,7742.12,8100],["2017-11-27",8411.2,8411.2,7455.38,7550.96,30900],["2017-11-28",7550.96,7598.75,7550.96,7598.75,3600],["2017-11-29",8315.62,8315.62,8315.62,8315.62,150],["2017-11-30",8506.78,8506.78,7789.92,7789.92,9300],["2017-12-01",8124.45,8124.45,7789.92,8028.87,12025],["2017-12-04",8124.45,8124.45,7885.5,8076.66,2600],["2017-12-05",8220.03,8220.03,7981.08,7981.08,29600],["2017-12-06",8124.45,8602.36,7885.5,8124.45,15400],["2017-12-07",8267.82,8267.82,8124.45,8124.45,4000],["2017-12-08",8124.45,8411.2,8124.45,8411.2,12300],["2017-12-11",8267.82,8267.82,8220.03,8220.03,1900],["2017-12-12",7789.92,7789.92,7742.12,7742.12,2400],["2017-12-13",8124.45,8124.45,7742.12,7742.12,15200],["2017-12-14",7646.54,7742.12,7646.54,7742.12,7600],["2017-12-15",8793.52,8793.52,8124.45,8124.45,14400],["2017-12-18",8411.2,8411.2,7789.92,7885.5,3100],["2017-12-19",8697.94,8697.94,7885.5,7885.5,600],["2017-12-20",7742.12,8124.45,7742.12,8124.45,800],["2017-12-21",7885.5,7885.5,7885.5,7885.5,2800],["2017-12-22",7885.5,8076.66,7885.5,7885.5,1200],["2017-12-25",8076.66,8076.66,8076.66,8076.66,100],["2017-12-26",7742.12,8124.45,7742.12,8124.45,2800],["2017-12-27",8124.45,8124.45,7885.5,7885.5,7700],["2017-12-28",8028.87,8028.87,8028.87,8028.87,100],["2017-12-29",7837.71,7981.08,7837.71,7981.08,4220],["2018-01-02",7885.5,7933.29,7789.92,7933.29,8100],["2018-01-03",7981.08,7981.08,7837.71,7837.71,3300],["2018-01-04",7885.5,7885.5,7789.92,7837.71,11900],["2018-01-05",8076.66,8076.66,7646.54,7885.5,19600],["2018-01-08",8028.87,8028.87,7694.33,7694.33,3800],["2018-01-09",7694.33,7789.92,7694.33,7742.12,18200],["2018-01-10",7789.92,7837.71,7742.12,7742.12,7000],["2018-01-11",7885.5,7885.5,7885.5,7885.5,100],["2018-01-12",7742.12,7885.5,7742.12,7885.5,9700],["2018-01-15",8076.66,8076.66,7694.33,7885.5,4900],["2018-01-16",7981.08,7981.08,7742.12,7742.12,400],["2018-01-17",7789.92,7789.92,7789.92,7789.92,900],["2018-01-18",7789.92,7837.71,7789.92,7837.71,4600],["2018-01-19",8028.87,8028.87,7837.71,7885.5,4200],["2018-01-22",7885.5,8124.45,7885.5,8124.45,20717],["2018-01-23",8124.45,9223.64,8124.45,9175.85,97600],["2018-01-24",10275.04,10275.04,8793.52,8841.31,24820],["2018-01-25",9080.27,9319.22,9080.27,9080.27,18630],["2018-01-26",8697.94,8793.52,8028.87,8028.87,18600],["2018-01-29",8506.78,8506.78,8028.87,8124.45,25700],["2018-01-30",8124.45,8220.03,8076.66,8172.24,16600],["2018-01-31",8172.24,8220.03,8172.24,8172.24,8500],["2018-02-01",8124.45,8124.45,8028.87,8028.87,8500],["2018-02-02",8220.03,8220.03,8076.66,8124.45,11910],["2018-02-05",8124.45,8124.45,8076.66,8076.66,6613],["2018-02-06",7646.54,7885.5,7646.54,7885.5,19400],["2018-02-07",8124.45,8554.57,7837.71,7837.71,600],["2018-02-08",7981.08,7981.08,7789.92,7789.92,1100],["2018-02-09",8363.41,8363.41,7407.59,7837.71,7700],["2018-02-12",7981.08,7981.08,7885.5,7885.5,8400],["2018-02-13",8363.41,8363.41,7933.29,8124.45,2300],["2018-02-21",8363.41,8363.41,7885.5,7885.5,3201],["2018-02-22",7933.29,7981.08,7933.29,7981.08,5400],["2018-02-23",7933.29,7933.29,7933.29,7933.29,300],["2018-02-26",7885.5,7885.5,7885.5,7885.5,1707],["2018-02-27",7885.5,7885.5,7885.5,7885.5,2920],["2018-02-28",7885.5,8028.87,7885.5,8028.87,9100],["2018-03-01",7981.08,7981.08,7885.5,7933.29,8901],["2018-03-02",7981.08,7981.08,7885.5,7885.5,2701],["2018-03-05",7885.5,7933.29,7885.5,7885.5,11900],["2018-03-06",7933.29,7933.29,7933.29,7933.29,800],["2018-03-07",7885.5,7933.29,7789.92,7933.29,14400],["2018-03-08",7837.71,7837.71,7646.54,7837.71,11700],["2018-03-09",7933.29,8172.24,7933.29,7981.08,18300],["2018-03-12",8076.66,8172.24,8076.66,8124.45,18400],["2018-03-13",8172.24,8697.94,8172.24,8363.41,37232],["2018-03-14",8363.41,8506.78,8363.41,8411.2,11000],["2018-03-15",8363.41,8411.2,8315.62,8411.2,2300],["2018-03-16",7789.92,8315.62,7789.92,8315.62,10000],["2018-03-19",8172.24,8267.82,8172.24,8172.24,8400],["2018-03-20",8220.03,8267.82,8076.66,8267.82,6222],["2018-03-21",8267.82,8267.82,8076.66,8076.66,5800],["2018-03-22",8124.45,8220.03,8028.87,8220.03,4000],["2018-03-23",8028.87,8076.66,8028.87,8076.66,2500],["2018-03-26",8028.87,8315.62,8028.87,8124.45,4800],["2018-03-27",8363.41,8363.41,8028.87,8124.45,7579],["2018-03-28",8315.62,8363.41,8220.03,8315.62,5800],["2018-03-29",8172.24,8267.82,8172.24,8220.03,2800],["2018-03-30",8220.03,8506.78,8220.03,8220.03,8200],["2018-04-02",8554.57,8793.52,8506.78,8650.15,9000],["2018-04-03",8411.2,8411.2,8315.62,8315.62,2000],["2018-04-04",8315.62,8315.62,8124.45,8220.03,15300],["2018-04-05",8220.03,8458.99,8220.03,8220.03,16700],["2018-04-06",8458.99,8506.78,8315.62,8315.62,13600],["2018-04-09",8506.78,8506.78,8315.62,8315.62,7900],["2018-04-10",8315.62,8315.62,8267.82,8315.62,5400],["2018-04-11",8172.24,8172.24,7837.71,8076.66,8200],["2018-04-12",8172.24,8172.24,8172.24,8172.24,100],["2018-04-13",8028.87,8028.87,7837.71,7885.5,13400],["2018-04-16",8124.45,8220.03,7694.33,7885.5,15200],["2018-04-17",8028.87,8028.87,7837.71,8028.87,400],["2018-04-18",8028.87,8028.87,7837.71,7933.29,4700],["2018-04-19",7933.29,7933.29,7789.92,7789.92,8400],["2018-04-20",7837.71,8124.45,7837.71,8124.45,500],["2018-04-23",7789.92,7885.5,7694.33,7885.5,16300],["2018-04-24",7742.12,7742.12,7742.12,7742.12,300],["2018-04-26",7837.71,7837.71,7789.92,7789.92,1500],["2018-04-27",7789.92,7789.92,7789.92,7789.92,0],["2018-05-02",7694.33,7694.33,7646.54,7646.54,7000],["2018-05-03",7789.92,7789.92,7789.92,7789.92,100],["2018-05-04",6690.72,7885.5,6690.72,7885.5,900],["2018-05-07",7789.92,7789.92,7789.92,7789.92,800],["2018-05-08",7646.54,7646.54,7646.54,7646.54,100],["2018-05-09",7646.54,7646.54,7646.54,7646.54,1300],["2018-05-10",7646.54,7646.54,7646.54,7646.54,1000],["2018-05-11",7216.42,7837.71,7216.42,7837.71,700],["2018-05-14",7837.71,7837.71,6977.47,7646.54,1200],["2018-05-15",7694.33,7694.33,7694.33,7694.33,1900],["2018-05-16",7789.92,7789.92,7455.38,7455.38,600],["2018-05-17",7789.92,7789.92,7789.92,7789.92,100],["2018-05-18",7455.38,7455.38,7455.38,7455.38,500],["2018-05-21",7455.38,7455.38,7455.38,7455.38,0],["2018-05-22",6738.52,7407.59,6738.52,7407.59,2600],["2018-05-23",7789.92,7789.92,7789.92,7789.92,200],["2018-05-24",7216.42,7646.54,7216.42,7646.54,1600],["2018-05-25",7646.54,7646.54,7646.54,7646.54,100],["2018-05-28",7646.54,7646.54,7264.22,7264.22,1900],["2018-05-29",7646.54,7646.54,7646.54,7646.54,1100],["2018-05-30",7216.42,7598.75,7216.42,7598.75,1500],["2018-05-31",7216.42,7407.59,7216.42,7407.59,1800],["2018-06-01",6499.56,6499.56,6499.56,6499.56,1700],["2018-06-04",6977.47,7455.38,6977.47,7455.38,200],["2018-06-05",6642.93,7789.92,6642.93,7789.92,3900],["2018-06-06",7646.54,7646.54,7407.59,7407.59,1200],["2018-06-07",7789.92,7789.92,7789.92,7789.92,100],["2018-06-08",7312.01,7312.01,7312.01,7312.01,1700],["2018-06-11",7789.92,7789.92,7789.92,7789.92,100],["2018-06-12",7455.38,7455.38,7455.38,7455.38,1600],["2018-06-13",7742.12,7742.12,7742.12,7742.12,100],["2018-06-14",7742.12,7742.12,7742.12,7742.12,0],["2018-06-15",7503.17,7503.17,7503.17,7503.17,100],["2018-06-18",7503.17,7503.17,7503.17,7503.17,0],["2018-06-19",7550.96,7550.96,7073.05,7073.05,15500],["2018-06-20",7073.05,7503.17,7073.05,7503.17,1000],["2018-06-21",7550.96,7550.96,7550.96,7550.96,200],["2018-06-22",7503.17,7550.96,7407.59,7503.17,6100],["2018-06-25",8315.62,8315.62,7359.8,7359.8,700],["2018-06-26",7264.22,7646.54,7264.22,7550.96,5300],["2018-06-27",7646.54,7742.12,7407.59,7407.59,1400],["2018-06-28",7407.59,7407.59,7407.59,7407.59,400],["2018-06-29",7407.59,7407.59,7216.42,7264.22,6300],["2018-07-02",7216.42,7312.01,6977.47,7312.01,17200],["2018-07-03",7359.8,7407.59,7073.05,7168.63,6500],["2018-07-04",7455.38,7455.38,7455.38,7455.38,100],["2018-07-05",7025.26,7120.84,7025.26,7025.26,8600],["2018-07-06",7025.26,7025.26,7025.26,7025.26,4300],["2018-07-09",7025.26,7025.26,7025.26,7025.26,4000],["2018-07-10",7073.05,7168.63,6929.68,6977.47,17700],["2018-07-11",7025.26,7025.26,7025.26,7025.26,0],["2018-07-12",7025.26,7025.26,7025.26,7025.26,2100],["2018-07-13",7312.01,7312.01,7312.01,7312.01,100],["2018-07-16",7359.8,7359.8,7073.05,7073.05,1400],["2018-07-17",7120.84,7120.84,7120.84,7120.84,600],["2018-07-18",7407.59,7407.59,7407.59,7407.59,100],["2018-07-19",7407.59,7407.59,7407.59,7407.59,0],["2018-07-20",7025.26,7025.26,7025.26,7025.26,900],["2018-07-23",7168.63,7168.63,7168.63,7168.63,1500],["2018-07-24",7455.38,7455.38,7455.38,7455.38,100],["2018-07-25",7264.22,7264.22,7264.22,7264.22,1200],["2018-07-26",7359.8,7359.8,7359.8,7359.8,300],["2018-07-27",7359.8,7359.8,7359.8,7359.8,700],["2018-07-30",6690.72,7264.22,6451.77,7264.22,11100],["2018-07-31",7503.17,7503.17,7455.38,7455.38,600],["2018-08-01",7407.59,7407.59,7359.8,7359.8,2600],["2018-08-02",7359.8,7359.8,6786.31,6786.31,2100],["2018-08-03",7359.8,7359.8,7168.63,7168.63,900],["2018-08-06",7680.68,7680.68,6759.0,6759.0,3800],["2018-08-07",7219.84,7219.84,7219.84,7219.84,600],["2018-08-08",7271.04,7271.04,7271.04,7271.04,500],["2018-08-09",7578.27,7578.27,7578.27,7578.27,100],["2018-08-10",7578.27,7578.27,7322.25,7322.25,2300],["2018-08-13",7424.66,7527.07,7373.45,7527.07,800],["2018-08-14",7578.27,7578.27,7373.45,7424.66,4700],["2018-08-15",7578.27,7578.27,7578.27,7578.27,400],["2018-08-16",7475.86,7475.86,7475.86,7475.86,300],["2018-08-17",6810.2,6810.2,6810.2,6810.2,4600],["2018-08-20",6912.61,7680.68,6912.61,7680.68,2500],["2018-08-21",7527.07,7527.07,7475.86,7475.86,2300],["2018-08-22",7527.07,7527.07,7527.07,7527.07,1000],["2018-08-23",7527.07,7527.07,7527.07,7527.07,0],["2018-08-24",6707.79,6707.79,6707.79,6707.79,3900],["2018-08-27",6810.2,7527.07,6810.2,7527.07,3500],["2018-08-28",7527.07,7527.07,7527.07,7527.07,300],["2018-08-29",7271.04,7271.04,7271.04,7271.04,2100],["2018-08-30",7527.07,7527.07,7527.07,7527.07,2500],["2018-08-31",7629.47,7629.47,7219.84,7219.84,6900],["2018-09-04",7322.25,7322.25,7322.25,7322.25,1000],["2018-09-05",7322.25,7322.25,7322.25,7322.25,1500],["2018-09-06",7322.25,7322.25,7322.25,7322.25,0],["2018-09-07",7629.47,7629.47,7629.47,7629.47,100],["2018-09-10",7373.45,7373.45,7373.45,7373.45,600],["2018-09-11",7373.45,7373.45,7373.45,7373.45,0],["2018-09-12",7373.45,7424.66,6656.59,7424.66,7200],["2018-09-13",7219.84,7271.04,7219.84,7271.04,1400],["2018-09-14",7219.84,7219.84,7219.84,7219.84,600],["2018-09-17",7373.45,7373.45,7373.45,7373.45,100],["2018-09-18",7424.66,7424.66,7424.66,7424.66,400],["2018-09-19",7680.68,7680.68,7527.07,7527.07,17300],["2018-09-20",7680.68,7680.68,7629.47,7629.47,5500],["2018-09-21",7629.47,7629.47,7578.27,7578.27,5600],["2018-09-24",7680.68,7680.68,7680.68,7680.68,6400],["2018-09-25",7783.09,7783.09,7680.68,7680.68,8000],["2018-09-26",7680.68,7680.68,7680.68,7680.68,0],["2018-09-27",7936.7,7936.7,7885.5,7885.5,7400],["2018-09-28",7936.7,8090.32,7885.5,7885.5,8000],["2018-10-01",7936.7,7987.91,7885.5,7987.91,800],["2018-10-02",7885.5,7885.5,7885.5,7885.5,300],["2018-10-03",7885.5,7885.5,7885.5,7885.5,0],["2018-10-04",7015.02,7271.04,7015.02,7271.04,5100],["2018-10-05",7424.66,7680.68,7424.66,7680.68,200],["2018-10-08",7117.43,7629.47,7117.43,7629.47,4500],["2018-10-09",7373.45,7424.66,7168.63,7168.63,12200],["2018-10-10",7322.25,7322.25,7322.25,7322.25,2900],["2018-10-11",7322.25,7424.66,7168.63,7424.66,3100],["2018-10-12",6349.36,7168.63,6349.36,7168.63,6200],["2018-10-15",7680.68,7680.68,7680.68,7680.68,100],["2018-10-16",7219.84,7424.66,7219.84,7424.66,2600],["2018-10-17",7424.66,7424.66,7424.66,7424.66,1000],["2018-10-18",7271.04,7271.04,7271.04,7271.04,1300],["2018-10-19",7271.04,7271.04,7271.04,7271.04,0],["2018-10-22",7680.68,7680.68,7680.68,7680.68,100],["2018-10-23",7322.25,7322.25,7322.25,7322.25,1300],["2018-10-24",7322.25,7322.25,7322.25,7322.25,0],["2018-10-25",6963.82,7424.66,6963.82,7424.66,1600],["2018-10-26",7066.22,7066.22,7066.22,7066.22,500],["2018-10-29",7066.22,7475.86,7066.22,7475.86,500],["2018-10-30",7066.22,7527.07,7066.22,7527.07,600],["2018-10-31",7424.66,7424.66,7117.43,7117.43,600],["2018-11-01",7117.43,7424.66,7117.43,7424.66,1600],["2018-11-02",7424.66,7424.66,7424.66,7424.66,100],["2018-11-05",7168.63,7168.63,7168.63,7168.63,1700],["2018-11-06",7475.86,7475.86,7475.86,7475.86,100],["2018-11-07",7475.86,7475.86,7475.86,7475.86,0],["2018-11-08",7271.04,7271.04,7271.04,7271.04,300],["2018-11-09",7271.04,7271.04,7271.04,7271.04,500],["2018-11-12",7322.25,7322.25,7322.25,7322.25,2500],["2018-11-13",7322.25,7424.66,7322.25,7322.25,1800],["2018-11-14",7322.25,7578.27,7322.25,7578.27,400],["2018-11-15",6298.16,6400.57,6298.16,6400.57,3100],["2018-11-16",7168.63,7168.63,6759.0,6759.0,600],["2018-11-19",7475.86,7475.86,7475.86,7475.86,100],["2018-11-20",6502.97,6605.38,6502.97,6605.38,1100],["2018-11-21",7475.86,7475.86,7424.66,7424.66,400],["2018-11-22",7475.86,7475.86,7475.86,7475.86,0],["2018-11-23",7424.66,7424.66,7424.66,7424.66,300],["2018-11-26",6451.77,7424.66,6451.77,7424.66,300],["2018-11-27",6759.0,6759.0,6759.0,6759.0,200],["2018-11-28",7424.66,7424.66,7424.66,7424.66,100],["2018-11-29",6451.77,7424.66,6451.77,7424.66,200],["2018-11-30",7373.45,7373.45,7373.45,7373.45,100],["2018-12-03",6707.79,7373.45,6707.79,7168.63,400],["2018-12-04",7168.63,7168.63,7168.63,7168.63,100],["2018-12-05",6963.82,6963.82,6963.82,6963.82,300],["2018-12-06",7168.63,7168.63,7168.63,7168.63,100],["2018-12-07",7168.63,7168.63,7168.63,7168.63,0],["2018-12-10",7322.25,7322.25,7322.25,7322.25,100],["2018-12-11",6246.95,7322.25,6246.95,7322.25,200],["2018-12-12",6810.2,6810.2,6810.2,6810.2,0],["2018-12-13",6810.2,6810.2,6810.2,6810.2,0],["2018-12-14",7168.63,7168.63,7168.63,7168.63,1000],["2018-12-17",7168.63,7168.63,7168.63,7168.63,1000],["2018-12-18",7168.63,7168.63,7168.63,7168.63,0],["2018-12-19",7168.63,7168.63,7168.63,7168.63,0],["2018-12-20",7168.63,7168.63,7168.63,7168.63,0],["2018-12-21",7373.45,7373.45,7373.45,7373.45,100],["2018-12-24",7117.43,7117.43,7117.43,7117.43,300],["2018-12-25",7117.43,7117.43,6195.75,6195.75,1700],["2018-12-26",7117.43,7117.43,6400.57,6400.57,700],["2018-12-27",6554.18,6554.18,6554.18,6554.18,500],["2018-12-28",7271.04,7271.04,7271.04,7271.04,100],["2019-01-02",6912.61,6912.61,6912.61,6912.61,400],["2019-01-03",6912.61,6912.61,6912.61,6912.61,100],["2019-01-04",7271.04,7271.04,7271.04,7271.04,100],["2019-01-07",6554.18,6554.18,6554.18,6554.18,700],["2019-01-08",7117.43,7117.43,7117.43,7117.43,100],["2019-01-09",7168.63,7168.63,6861.41,6861.41,8000],["2019-01-10",6861.41,6861.41,6861.41,6861.41,500],["2019-01-11",7271.04,7271.04,7271.04,7271.04,100],["2019-01-14",7271.04,7271.04,7271.04,7271.04,0],["2019-01-15",6810.2,6810.2,6810.2,6810.2,400],["2019-01-16",7168.63,7168.63,7168.63,7168.63,100],["2019-01-17",6861.41,6861.41,6861.41,6861.41,300],["2019-01-18",6861.41,6861.41,6861.41,6861.41,0],["2019-01-21",6861.41,6861.41,6861.41,6861.41,0],["2019-01-22",6861.41,6861.41,6861.41,6861.41,0],["2019-01-23",6861.41,6861.41,6861.41,6861.41,0],["2019-01-24",6861.41,6861.41,6861.41,6861.41,0],["2019-01-25",7271.04,7271.04,7271.04,7271.04,100],["2019-01-28",7271.04,7271.04,7271.04,7271.04,0],["2019-01-29",7271.04,7271.04,7271.04,7271.04,0],["2019-01-30",7271.04,7271.04,7271.04,7271.04,0],["2019-01-31",6861.41,6861.41,6861.41,6861.41,400],["2019-02-01",7373.45,7373.45,7373.45,7373.45,100],["2019-02-11",6707.79,6707.79,6707.79,6707.79,700],["2019-02-12",7424.66,7424.66,7424.66,7424.66,100],["2019-02-13",7066.22,7066.22,7066.22,7066.22,200],["2019-02-14",7066.22,7066.22,7066.22,7066.22,0],["2019-02-15",6195.75,7066.22,6195.75,7066.22,800],["2019-02-18",7066.22,7066.22,7066.22,7066.22,800],["2019-02-19",7373.45,7373.45,7066.22,7066.22,1100],["2019-02-20",7168.63,7168.63,7168.63,7168.63,1100],["2019-02-21",7373.45,7373.45,7271.04,7271.04,200],["2019-02-22",7219.84,7219.84,6912.61,7168.63,41500],["2019-02-25",7066.22,7066.22,7066.22,7066.22,0],["2019-02-26",6298.16,7117.43,6298.16,7117.43,2900],["2019-02-27",6349.36,6759.0,6349.36,6759.0,3000],["2019-02-28",7117.43,7117.43,6912.61,6912.61,700],["2019-03-01",6707.79,7066.22,6707.79,7066.22,1800],["2019-03-04",6861.41,6963.82,6707.79,6963.82,3800],["2019-03-05",6707.79,6963.82,6707.79,6963.82,4300],["2019-03-06",6963.82,6963.82,6861.41,6963.82,3300],["2019-03-07",6963.82,7015.02,6963.82,7015.02,2800],["2019-03-08",7015.02,7015.02,7015.02,7015.02,1600],["2019-03-11",7015.02,7015.02,7015.02,7015.02,0],["2019-03-12",7015.02,7066.22,6963.82,7066.22,35500],["2019-03-13",7066.22,7117.43,7066.22,7117.43,10100],["2019-03-14",7219.84,7219.84,7168.63,7168.63,3200],["2019-03-15",6963.82,6963.82,6963.82,6963.82,800],["2019-03-18",6963.82,7066.22,6963.82,7015.02,3800],["2019-03-19",7015.02,7066.22,6963.82,7015.02,9300],["2019-03-20",7015.02,7066.22,7015.02,7066.22,16300],["2019-03-21",7066.22,7117.43,7015.02,7117.43,22800],["2019-03-22",7066.22,7424.66,7066.22,7424.66,34300],["2019-03-25",7271.04,7680.68,7271.04,7475.86,13200],["2019-03-26",7527.07,7527.07,7424.66,7475.86,3600],["2019-03-27",7322.25,7322.25,7066.22,7117.43,10500],["2019-03-28",7168.63,7168.63,7168.63,7168.63,3000],["2019-03-29",7271.04,7271.04,7271.04,7271.04,1000],["2019-04-01",7168.63,7219.84,7168.63,7168.63,26400],["2019-04-02",7219.84,7219.84,7168.63,7168.63,5300],["2019-04-03",7168.63,7168.63,7117.43,7168.63,7900],["2019-04-04",7168.63,7168.63,7168.63,7168.63,8600],["2019-04-05",7168.63,7168.63,7168.63,7168.63,1200],["2019-04-08",7168.63,7475.86,7168.63,7373.45,31200],["2019-04-09",7271.04,7322.25,7168.63,7322.25,18600],["2019-04-10",7271.04,7271.04,7271.04,7271.04,100],["2019-04-11",7271.04,7271.04,7271.04,7271.04,2200],["2019-04-12",7271.04,7271.04,7271.04,7271.04,300],["2019-04-16",7424.66,7424.66,7424.66,7424.66,300],["2019-04-17",7475.86,8499.95,7475.86,8499.95,103000],["2019-04-18",8397.54,8499.95,8346.34,8346.34,4100],["2019-04-19",8346.34,8346.34,7885.5,7885.5,3600],["2019-04-22",7885.5,8141.52,7731.88,8141.52,26200],["2019-04-23",8192.72,8448.75,8090.32,8192.72,33200],["2019-04-24",8448.75,8499.95,8141.52,8346.34,1000],["2019-04-25",8397.54,8397.54,7885.5,7885.5,1400],["2019-04-26",7936.7,7987.91,7936.7,7936.7,4400],["2019-05-02",8192.72,8192.72,7987.91,8039.11,700],["2019-05-03",8192.72,8192.72,7936.7,7936.7,10200],["2019-05-06",7936.7,8039.11,7731.88,8039.11,6800],["2019-05-07",7834.29,7834.29,7783.09,7783.09,9400],["2019-05-08",7885.5,7885.5,7834.29,7834.29,4600],["2019-05-09",8090.32,8090.32,7731.88,7731.88,2700],["2019-05-10",8039.11,8039.11,7783.09,7783.09,3100],["2019-05-13",7783.09,7936.7,7783.09,7936.7,2200],["2019-05-14",8039.11,8039.11,7731.88,7731.88,4100],["2019-05-15",8039.11,8039.11,7731.88,7885.5,9300],["2019-05-16",8141.52,8141.52,8090.32,8090.32,300],["2019-05-17",8090.32,8090.32,8090.32,8090.32,0],["2019-05-20",7680.68,7936.7,7680.68,7680.68,40200],["2019-05-21",7680.68,7680.68,7680.68,7680.68,100],["2019-05-22",7680.68,7680.68,7680.68,7680.68,17000],["2019-05-23",7168.63,7680.68,7168.63,7680.68,200],["2019-05-24",7783.09,7936.7,7783.09,7936.7,6800],["2019-05-27",7987.91,8039.11,7885.5,7885.5,9700],["2019-05-28",8039.11,8090.32,7936.7,7936.7,16800],["2019-05-29",8039.11,8039.11,8039.11,8039.11,5700],["2019-05-30",7987.91,7987.91,7987.91,7987.91,1000],["2019-05-31",7783.09,7783.09,7783.09,7783.09,5000],["2019-06-03",7936.7,8499.95,7731.88,8397.54,72400],["2019-06-04",8192.72,8192.72,8192.72,8192.72,1700],["2019-06-05",8295.13,8295.13,8295.13,8295.13,3200],["2019-06-06",8295.13,8295.13,7987.91,8243.93,23500],["2019-06-07",8243.93,8397.54,8243.93,8295.13,4500],["2019-06-10",8346.34,8346.34,8346.34,8346.34,2800],["2019-06-11",8295.13,8448.75,8295.13,8346.34,12200],["2019-06-12",8346.34,8346.34,8346.34,8346.34,2500],["2019-06-13",8295.13,8295.13,8243.93,8243.93,3100],["2019-06-14",8192.72,8295.13,8192.72,8243.93,12100],["2019-06-17",8192.72,8192.72,8192.72,8192.72,4000],["2019-06-18",8243.93,8243.93,8243.93,8243.93,200],["2019-06-19",8192.72,8192.72,8192.72,8192.72,4700],["2019-06-20",8192.72,8192.72,8192.72,8192.72,5300],["2019-06-21",8243.93,8295.13,8243.93,8243.93,20800],["2019-06-24",8397.54,8551.16,8346.34,8551.16,14100],["2019-06-25",8551.16,8704.77,8551.16,8704.77,19900],["2019-06-26",8858.38,8858.38,8704.77,8704.77,7600],["2019-06-27",8551.16,8653.57,8397.54,8653.57,10900],["2019-06-28",8602.36,8653.57,8499.95,8499.95,1700],["2019-07-01",8602.36,9831.27,8602.36,9831.27,133900],["2019-07-02",10240.91,10240.91,9780.06,9780.06,26000],["2019-07-03",9882.47,9882.47,9882.47,9882.47,700],["2019-07-04",9575.25,9882.47,9472.84,9882.47,18800],["2019-07-05",9780.06,9831.27,9472.84,9472.84,10100],["2019-07-08",9524.04,9524.04,9524.04,9524.04,700],["2019-07-09",9524.04,10240.91,9165.61,9933.68,80100],["2019-07-10",10036.09,10855.36,10036.09,10189.7,53900],["2019-07-11",10343.31,10343.31,10138.5,10240.91,3000],["2019-07-12",10189.7,10496.93,10138.5,10240.91,37100],["2019-07-15",10189.7,10650.54,10189.7,10292.11,13700],["2019-07-16",10496.93,10496.93,10240.91,10343.31,43800],["2019-07-17",10343.31,10548.13,10343.31,10394.52,29900],["2019-07-18",10343.31,10445.72,10343.31,10394.52,7700],["2019-07-19",10394.52,10394.52,10394.52,10394.52,43000],["2019-07-22",10394.52,10496.93,10394.52,10445.72,44200],["2019-07-23",10445.72,10957.77,10445.72,10752.95,5600],["2019-07-24",11060.18,11060.18,10752.95,10752.95,7600],["2019-07-25",10752.95,10752.95,10496.93,10548.13,11100],["2019-07-26",10394.52,10394.52,10240.91,10343.31,42800],["2019-07-29",10240.91,10445.72,10240.91,10292.11,9800],["2019-07-30",10292.11,10292.11,10240.91,10240.91,26900],["2019-07-31",9216.81,10343.31,9216.81,10240.91,57900],["2019-08-01",9319.22,10189.7,9319.22,10189.7,1100],["2019-08-02",9780.06,10292.11,9780.06,10240.91,28800],["2019-08-05",10036.09,10240.91,9575.25,10138.5,21100],["2019-08-06",10240.91,10240.91,10087.29,10087.29,4100],["2019-08-07",10240.91,10240.91,10240.91,10240.91,0],["2019-08-08",10036.09,10240.91,9984.88,9984.88,23100],["2019-08-09",9728.86,10240.91,9728.86,9984.88,4300],["2019-08-12",10189.7,10189.7,9984.88,9984.88,2600],["2019-08-13",9831.27,10189.7,9831.27,10189.7,7900],["2019-08-14",10240.91,10240.91,10189.7,10189.7,200],["2019-08-15",9831.27,10138.5,9831.27,10138.5,4400],["2019-08-16",10138.5,10138.5,9728.86,9728.86,7300],["2019-08-19",9626.45,10240.91,9626.45,10240.91,5700],["2019-08-20",9780.06,9780.06,9780.06,9780.06,500],["2019-08-21",9831.27,10036.09,9831.27,10036.09,2400],["2019-08-22",9831.27,9882.47,9831.27,9882.47,4800],["2019-08-23",9831.27,9882.47,9012.0,9882.47,15800],["2019-08-26",9882.47,9882.47,9728.86,9728.86,9800],["2019-08-27",9780.06,9831.27,9575.25,9831.27,8400],["2019-08-28",9780.06,9780.06,9780.06,9780.06,1400],["2019-08-29",9728.86,9780.06,9728.86,9780.06,3000],["2019-08-30",9626.45,10701.75,9626.45,10496.93,12100],["2019-09-03",10394.52,10394.52,10394.52,10394.52,1600],["2019-09-04",10496.93,10752.95,10394.52,10496.93,5400],["2019-09-05",10496.93,10701.75,10445.72,10548.13,16200],["2019-09-06",10752.95,10752.95,10496.93,10496.93,900],["2019-09-09",11008.97,11008.97,10240.91,10240.91,5500],["2019-09-10",10240.91,10240.91,9728.86,9882.47,10400],["2019-09-11",9677.66,9882.47,9575.25,9575.25,9900],["2019-09-12",9780.06,10087.29,9728.86,9728.86,4800],["2019-09-13",9780.06,9831.27,9677.66,9831.27,4500],["2019-09-16",9780.06,10138.5,9728.86,10138.5,7400],["2019-09-17",10189.7,10189.7,9780.06,9831.27,3600],["2019-09-18",10138.5,10343.31,9831.27,9882.47,3500],["2019-09-19",10292.11,10292.11,10036.09,10292.11,300],["2019-09-20",10292.11,10445.72,10036.09,10189.7,7700],["2019-09-23",10240.91,10240.91,9933.68,9933.68,1000],["2019-09-24",9882.47,9933.68,9626.45,9933.68,3200],["2019-09-25",9728.86,9728.86,9728.86,9728.86,2500],["2019-09-26",10189.7,10240.91,10189.7,10240.91,6400],["2019-09-27",10138.5,10343.31,10138.5,10138.5,24000],["2019-09-30",10343.31,10394.52,10240.91,10240.91,12100],["2019-10-01",10292.11,10292.11,10292.11,10292.11,200],["2019-10-02",10189.7,10189.7,9984.88,9984.88,2100],["2019-10-03",9626.45,10087.29,9626.45,10087.29,3500],["2019-10-04",10138.5,10138.5,9831.27,9831.27,2700],["2019-10-07",10036.09,10087.29,9984.88,10036.09,7100],["2019-10-08",10036.09,10036.09,9882.47,9882.47,9200],["2019-10-09",10818.49,10818.49,9907.46,9907.46,2400],["2019-10-10",9964.4,10078.28,9850.52,9850.52,500],["2019-10-11",9793.58,9964.4,8939.49,8939.49,1900],["2019-10-14",9395.01,9395.01,9395.01,9395.01,1900],["2019-10-15",9395.01,9395.01,9395.01,9395.01,0],["2019-10-16",9395.01,9508.89,9395.01,9508.89,2700],["2019-10-17",9508.89,9679.7,9508.89,9679.7,1100],["2019-10-18",9907.46,9964.4,9907.46,9964.4,3400],["2019-10-21",10021.34,10021.34,9964.4,9964.4,300],["2019-10-22",9053.37,9964.4,9053.37,9964.4,4300],["2019-10-23",9964.4,10135.22,9964.4,9964.4,800],["2019-10-24",10135.22,10135.22,10135.22,10135.22,500],["2019-10-25",10476.86,10476.86,10249.1,10419.92,34300],["2019-10-28",10533.8,10533.8,10419.92,10476.86,1400],["2019-10-29",10533.8,10533.8,10533.8,10533.8,100],["2019-10-30",10249.1,10249.1,10135.22,10135.22,23000],["2019-10-31",9793.58,9793.58,9793.58,9793.58,200],["2019-11-01",9850.52,9850.52,9793.58,9793.58,1100],["2019-11-04",10419.92,10419.92,9793.58,9793.58,1100],["2019-11-05",9850.52,9850.52,9850.52,9850.52,0],["2019-11-06",10419.92,10419.92,10419.92,10419.92,100],["2019-11-07",9964.4,9964.4,9679.7,9964.4,11500],["2019-11-08",9679.7,9679.7,9679.7,9679.7,1900],["2019-11-11",10078.28,10078.28,10078.28,10078.28,500],["2019-11-12",10078.28,10078.28,10078.28,10078.28,100],["2019-11-13",10021.34,10021.34,9679.7,9736.64,3100],["2019-11-14",9964.4,9964.4,9736.64,9736.64,11000],["2019-11-15",9565.82,9565.82,9508.89,9565.82,12200],["2019-11-18",9793.58,9793.58,9793.58,9793.58,100],["2019-11-19",9736.64,9736.64,9736.64,9736.64,1100],["2019-11-20",9565.82,9679.7,9565.82,9565.82,1900],["2019-11-21",9565.82,9565.82,9565.82,9565.82,800],["2019-11-22",9565.82,9565.82,9565.82,9565.82,100],["2019-11-25",9565.82,9565.82,9565.82,9565.82,0],["2019-11-26",9565.82,9565.82,9565.82,9565.82,1000],["2019-11-27",9793.58,9793.58,9793.58,9793.58,100],["2019-11-28",9793.58,9793.58,9793.58,9793.58,0],["2019-11-29",9793.58,9793.58,9793.58,9793.58,0],["2019-12-02",9793.58,9793.58,9793.58,9793.58,0],["2019-12-03",9679.7,9679.7,9679.7,9679.7,1000],["2019-12-04",9679.7,9679.7,9679.7,9679.7,0],["2019-12-05",9679.7,9679.7,9679.7,9679.7,0],["2019-12-06",9679.7,9679.7,9679.7,9679.7,0],["2019-12-09",9679.7,9679.7,9679.7,9679.7,1600],["2019-12-10",9679.7,9679.7,9679.7,9679.7,8500],["2019-12-11",9565.82,9622.76,9508.89,9565.82,2300],["2019-12-12",9622.76,9679.7,9565.82,9679.7,5500],["2019-12-13",9565.82,9565.82,9565.82,9565.82,600],["2019-12-16",9508.89,9508.89,9224.19,9224.19,1100],["2019-12-17",9622.76,9622.76,9622.76,9622.76,1500],["2019-12-18",9622.76,9622.76,9622.76,9622.76,4800],["2019-12-19",9622.76,9622.76,9622.76,9622.76,1000],["2019-12-20",9622.76,9622.76,9622.76,9622.76,0],["2019-12-23",9338.07,9451.95,9338.07,9451.95,1500],["2019-12-24",9395.01,9395.01,9281.13,9281.13,2500],["2019-12-25",9395.01,9395.01,9395.01,9395.01,300],["2019-12-26",9395.01,9395.01,9395.01,9395.01,3000],["2019-12-27",9395.01,9395.01,9395.01,9395.01,0],["2019-12-30",9281.13,9281.13,9281.13,9281.13,4500],["2019-12-31",9281.13,9281.13,9281.13,9281.13,0],["2020-01-02",9281.13,9281.13,9281.13,9281.13,0],["2020-01-03",9338.07,9395.01,9338.07,9395.01,3300],["2020-01-06",9508.89,9508.89,9508.89,9508.89,3100],["2020-01-07",9338.07,9338.07,9167.25,9167.25,6300],["2020-01-08",9224.19,9224.19,9224.19,9224.19,0],["2020-01-09",9907.46,9907.46,9907.46,9907.46,100],["2020-01-10",9907.46,9907.46,9907.46,9907.46,0],["2020-01-13",9281.13,9281.13,9281.13,9281.13,400],["2020-01-14",9281.13,9281.13,9281.13,9281.13,0],["2020-01-15",9281.13,9281.13,9281.13,9281.13,0],["2020-01-16",9281.13,9281.13,9281.13,9281.13,0],["2020-01-17",9281.13,9281.13,9281.13,9281.13,100],["2020-01-20",9395.01,9395.01,9395.01,9395.01,10400],["2020-01-21",9395.01,9395.01,9395.01,9395.01,0],["2020-01-22",9964.4,9964.4,9964.4,9964.4,100],["2020-01-30",9395.01,9395.01,9110.31,9110.31,500],["2020-01-31",9395.01,9395.01,9395.01,9395.01,200],["2020-02-03",9224.19,9224.19,8142.34,8939.49,12000],["2020-02-04",8825.61,8825.61,8711.73,8825.61,3000],["2020-02-05",8768.67,8768.67,8768.67,8768.67,0],["2020-02-06",8768.67,8768.67,8768.67,8768.67,0],["2020-02-07",8768.67,8768.67,8768.67,8768.67,0],["2020-02-10",8996.43,8996.43,8996.43,8996.43,100],["2020-02-11",8996.43,8996.43,8996.43,8996.43,0],["2020-02-12",9110.31,9565.82,9110.31,9565.82,1400],["2020-02-13",9451.95,9451.95,9395.01,9395.01,4600],["2020-02-14",9451.95,9451.95,9451.95,9451.95,1300],["2020-02-17",9395.01,9451.95,9395.01,9451.95,1300],["2020-02-18",9451.95,9508.89,9451.95,9508.89,20500],["2020-02-19",9508.89,9508.89,9508.89,9508.89,5700],["2020-02-20",9451.95,9451.95,9451.95,9451.95,100],["2020-02-21",9451.95,9451.95,9451.95,9451.95,0],["2020-02-24",9395.01,9395.01,9224.19,9224.19,6300],["2020-02-25",7914.58,9281.13,7914.58,9281.13,6900],["2020-02-26",9395.01,9395.01,9395.01,9395.01,2100],["2020-02-27",8939.49,9565.82,8939.49,9565.82,1300],["2020-02-28",9281.13,9281.13,9224.19,9224.19,15200],["2020-03-02",9224.19,9224.19,9224.19,9224.19,11100],["2020-03-03",9338.07,9338.07,9224.19,9224.19,4500],["2020-03-04",9167.25,9281.13,9167.25,9281.13,900],["2020-03-05",9224.19,9224.19,9224.19,9224.19,1500],["2020-03-06",9224.19,9224.19,9224.19,9224.19,0],["2020-03-09",9167.25,9167.25,8540.92,8597.85,38400],["2020-03-10",7800.7,8825.61,7800.7,8825.61,5900],["2020-03-11",8654.79,8654.79,8597.85,8597.85,4500],["2020-03-12",8028.46,8085.4,8028.46,8028.46,2300],["2020-03-13",8540.92,8540.92,8199.28,8540.92,4000],["2020-03-16",7516.01,7914.58,7516.01,7743.76,2700],["2020-03-17",7516.01,8654.79,7516.01,8654.79,2500],["2020-03-18",8199.28,8199.28,8199.28,8199.28,0],["2020-03-19",8028.46,8825.61,8028.46,8825.61,4800],["2020-03-20",8142.34,8142.34,8142.34,8142.34,1000],["2020-03-23",8540.92,8540.92,8427.04,8540.92,4100],["2020-03-24",8370.1,8370.1,8256.22,8256.22,1400],["2020-03-25",9508.89,9508.89,8939.49,8939.49,4800],["2020-03-26",8939.49,8939.49,8939.49,8939.49,5700],["2020-03-27",8939.49,8939.49,8939.49,8939.49,3100],["2020-03-30",9110.31,9110.31,9110.31,9110.31,100],["2020-03-31",9053.37,9053.37,9053.37,9053.37,100],["2020-04-01",8996.43,8996.43,8996.43,8996.43,600],["2020-04-03",9167.25,9167.25,9167.25,9167.25,800],["2020-04-06",9167.25,9281.13,9110.31,9281.13,1200],["2020-04-07",8825.61,9167.25,8768.67,8882.55,3800],["2020-04-08",9167.25,9167.25,9167.25,9167.25,1200],["2020-04-09",9053.37,9053.37,8882.55,8996.43,1200],["2020-04-10",9110.31,9281.13,9110.31,9281.13,5300],["2020-04-13",9395.01,9395.01,9395.01,9395.01,1000],["2020-04-14",9395.01,9395.01,9395.01,9395.01,7100],["2020-04-15",9395.01,9395.01,8939.49,8939.49,2500],["2020-04-16",9338.07,9338.07,9338.07,9338.07,2500],["2020-04-17",8996.43,9053.37,8882.55,9053.37,1800],["2020-04-20",8996.43,8996.43,8939.49,8996.43,24200],["2020-04-21",9053.37,9053.37,8882.55,8882.55,1900],["2020-04-22",8939.49,8939.49,8939.49,8939.49,1000],["2020-04-23",9167.25,9167.25,8825.61,8825.61,4200],["2020-04-24",8882.55,9110.31,8882.55,8996.43,29900],["2020-04-27",8939.49,8939.49,8939.49,8939.49,0],["2020-04-28",8939.49,8939.49,8939.49,8939.49,0],["2020-04-29",8996.43,9110.31,8996.43,9110.31,900],["2020-05-04",9053.37,9053.37,9053.37,9053.37,0],["2020-05-05",9053.37,9110.31,9053.37,9110.31,3300],["2020-05-06",9110.31,9110.31,9110.31,9110.31,5000],["2020-05-07",9281.13,9281.13,9281.13,9281.13,200],["2020-05-08",9224.19,9224.19,9224.19,9224.19,200],["2020-05-11",9224.19,9395.01,9224.19,9395.01,3400],["2020-05-12",9451.95,9508.89,9395.01,9395.01,2500],["2020-05-13",9622.76,9907.46,9622.76,9907.46,7100],["2020-05-14",9679.7,10249.1,9679.7,10021.34,14800],["2020-05-15",10192.16,10192.16,9964.4,10021.34,11200],["2020-05-18",10192.16,11501.77,10192.16,11501.77,24700],["2020-05-19",12469.74,12469.74,12469.74,12469.74,4700],["2020-05-20",14291.8,14291.8,13096.07,13096.07,11000],["2020-05-21",12526.68,12526.68,12014.22,12526.68,21300],["2020-05-22",12241.98,12469.74,12241.98,12469.74,2100],["2020-05-25",11957.28,12526.68,11957.28,12526.68,8100],["2020-05-26",12298.92,12526.68,12298.92,12526.68,6600],["2020-05-27",12640.55,12640.55,12128.1,12640.55,2400],["2020-05-28",12014.22,12469.74,12014.22,12412.8,6500],["2020-05-29",12128.1,12526.68,12128.1,12526.68,300],["2020-06-01",12014.22,12811.37,12014.22,12640.55,15300],["2020-06-02",12754.43,12754.43,12640.55,12640.55,700],["2020-06-03",12697.49,12697.49,12640.55,12697.49,3100],["2020-06-04",12583.61,12640.55,12583.61,12640.55,2400],["2020-06-05",12526.68,12526.68,12469.74,12469.74,3200],["2020-06-08",12697.49,12697.49,12412.8,12697.49,1500],["2020-06-09",12583.61,12583.61,12583.61,12583.61,1000],["2020-06-10",12583.61,12640.55,12583.61,12640.55,3700],["2020-06-11",12640.55,12640.55,12640.55,12640.55,0],["2020-06-12",12469.74,12640.55,12469.74,12640.55,2000],["2020-06-15",12469.74,12469.74,12412.8,12469.74,3300],["2020-06-16",12640.55,12640.55,12640.55,12640.55,1000],["2020-06-17",13096.07,13096.07,12697.49,12697.49,2300],["2020-06-18",12526.68,12754.43,12526.68,12754.43,2200],["2020-06-19",12583.61,12583.61,12583.61,12583.61,100],["2020-06-22",12754.43,13096.07,12640.55,12754.43,13400],["2020-06-23",12754.43,12754.43,12754.43,12754.43,200],["2020-06-24",12754.43,12754.43,12754.43,12754.43,0],["2020-06-25",12754.43,12754.43,12754.43,12754.43,0],["2020-06-26",12811.37,12811.37,12469.74,12469.74,6700],["2020-06-29",12526.68,12697.49,12526.68,12526.68,6100],["2020-06-30",12526.68,12526.68,12526.68,12526.68,0],["2020-07-01",12526.68,12640.55,12526.68,12640.55,2600],["2020-07-02",12526.68,12583.61,12469.74,12469.74,11400],["2020-07-03",12526.68,12526.68,12526.68,12526.68,0],["2020-07-06",12526.68,12526.68,12526.68,12526.68,500],["2020-07-07",12526.68,12526.68,12526.68,12526.68,200],["2020-07-08",12526.68,12526.68,12526.68,12526.68,2500],["2020-07-09",12526.68,12526.68,12526.68,12526.68,0],["2020-07-10",12526.68,12526.68,12526.68,12526.68,0],["2020-07-13",12526.68,12526.68,12526.68,12526.68,0],["2020-07-14",12697.49,12697.49,12526.68,12526.68,1500],["2020-07-15",12640.55,12640.55,12640.55,12640.55,1000],["2020-07-16",12925.25,12982.19,12526.68,12526.68,8600],["2020-07-17",12640.55,12640.55,12640.55,12640.55,0],["2020-07-20",12640.55,12640.55,12640.55,12640.55,0],["2020-07-21",12526.68,12526.68,12526.68,12526.68,2000],["2020-07-22",12526.68,12526.68,12526.68,12526.68,4900],["2020-07-23",12526.68,12526.68,12526.68,12526.68,2000],["2020-07-24",12241.98,12241.98,12185.04,12185.04,300],["2020-07-27",12241.98,12241.98,12241.98,12241.98,0],["2020-07-28",12241.98,12241.98,12185.04,12185.04,2500],["2020-07-29",12071.16,12071.16,12071.16,12071.16,3000],["2020-07-30",12355.86,12355.86,12071.16,12071.16,3200],["2020-07-31",12241.98,12241.98,12241.98,12241.98,100],["2020-08-03",12241.98,12241.98,12241.98,12241.98,7500],["2020-08-04",12241.98,12355.86,12241.98,12241.98,7200],["2020-08-05",12469.74,12469.74,12469.74,12469.74,3400],["2020-08-06",12469.74,12469.74,12469.74,12469.74,8000],["2020-08-07",12241.98,12583.61,12241.98,12583.61,33200],["2020-08-10",12469.74,12469.74,12469.74,12469.74,2100],["2020-08-11",12469.74,12469.74,12469.74,12469.74,1000],["2020-08-12",12469.74,13039.13,12469.74,12925.25,17200],["2020-08-13",12697.49,13039.13,12697.49,13039.13,17900],["2020-08-14",12811.37,12811.37,12811.37,12811.37,6600],["2020-08-17",12811.37,12925.25,12811.37,12811.37,17700],["2020-08-18",12697.49,12811.37,12640.55,12811.37,4600],["2020-08-19",12811.37,13096.07,12811.37,13039.13,13400],["2020-08-20",13039.13,13096.07,13039.13,13096.07,32200],["2020-08-21",13096.07,13096.07,12982.19,13039.13,7600],["2020-08-24",13039.13,13153.01,13039.13,13153.01,7700],["2020-08-25",13096.07,13779.34,13096.07,13665.46,50100],["2020-08-26",13665.46,14234.86,13665.46,13893.22,77500],["2020-08-27",13950.16,14007.1,13665.46,13836.28,39800],["2020-08-28",13779.34,14234.86,13665.46,14177.92,41800],["2020-08-31",14234.86,14462.62,14120.98,14120.98,41600],["2020-09-01",14234.86,14234.86,14120.98,14234.86,19800],["2020-09-03",14120.98,14234.86,14064.04,14120.98,20600],["2020-09-04",14064.04,14064.04,13779.34,14007.1,28400],["2020-09-07",13950.16,14120.98,13950.16,13950.16,8600],["2020-09-08",14177.92,14177.92,14177.92,14177.92,1400],["2020-09-09",13950.16,14120.98,13950.16,14120.98,4900],["2020-09-10",14234.86,14348.74,14007.1,14234.86,9600],["2020-09-11",14234.86,14234.86,14177.92,14177.92,2400],["2020-09-14",14007.1,14291.8,14007.1,14291.8,10600],["2020-09-15",14234.86,14348.74,14177.92,14348.74,25300],["2020-09-16",14405.68,14405.68,14348.74,14348.74,3100],["2020-09-17",14405.68,14519.56,14405.68,14405.68,10600],["2020-09-18",14462.62,14690.37,14462.62,14690.37,21100],["2020-09-21",14918.13,15259.77,14576.5,14804.25,44400],["2020-09-22",14804.25,14804.25,14747.31,14747.31,34300],["2020-09-23",14747.31,14747.31,14690.37,14747.31,7400],["2020-09-24",14633.43,14747.31,14633.43,14690.37,4100],["2020-09-25",14918.13,15088.95,14861.19,14975.07,8700],["2020-09-28",14975.07,14975.07,14747.31,14747.31,5100],["2020-09-29",14918.13,14918.13,14861.19,14861.19,14200],["2020-09-30",14861.19,14918.13,14804.25,14804.25,23400],["2020-10-01",15032.01,15487.53,15032.01,15373.65,9800],["2020-10-02",15886.1,15886.1,15202.83,15259.77,20900],["2020-10-05",15487.53,15658.34,15373.65,15658.34,14800],["2020-10-06",15487.53,15829.16,15487.53,15829.16,3000],["2020-10-07",15715.28,15999.98,15715.28,15999.98,32200],["2020-10-08",15943.04,15943.04,15772.22,15943.04,10700],["2020-10-09",15943.04,16170.8,15943.04,16170.8,4200],["2020-10-12",16227.74,16227.74,16056.92,16227.74,18700],["2020-10-13",16113.86,16113.86,15943.04,15999.98,7300],["2020-10-14",15943.04,15999.98,15943.04,15999.98,4300],["2020-10-15",15999.98,15999.98,15658.34,15886.1,12800],["2020-10-16",15829.16,15943.04,15658.34,15658.34,14900],["2020-10-19",15886.1,15886.1,15658.34,15772.22,12200],["2020-10-20",15772.22,15772.22,15772.22,15772.22,1900],["2020-10-21",15943.04,15999.98,15829.16,15943.04,20600],["2020-10-22",15943.04,15943.04,15829.16,15943.04,19500],["2020-10-23",15943.04,15943.04,15772.22,15772.22,14900],["2020-10-26",16512.44,16512.44,16398.56,16398.56,6200],["2020-10-27",17024.89,17366.53,16740.19,16967.95,45000],["2020-10-28",17024.89,17594.29,16626.31,16797.13,31500],["2020-10-29",16797.13,16797.13,15943.04,16113.86,37600],["2020-10-30",16512.44,16512.44,16113.86,16284.68,40900],["2020-11-02",16284.68,16341.62,16170.8,16341.62,26700],["2020-11-03",16341.62,16512.44,16227.74,16227.74,48400],["2020-11-04",16398.56,16512.44,16227.74,16227.74,31100],["2020-11-05",16398.56,16398.56,16227.74,16227.74,21700],["2020-11-06",16227.74,16341.62,16227.74,16341.62,31300],["2020-11-09",16797.13,16797.13,16398.56,16455.5,63800],["2020-11-10",16626.31,16626.31,16398.56,16512.44,120600],["2020-11-11",16512.44,16512.44,16056.92,16113.86,43100],["2020-11-12",16549.47,16549.47,15556.5,15887.49,43900],["2020-11-13",15755.1,15755.1,15225.51,15225.51,40300],["2020-11-16",15225.51,15225.51,14298.74,14894.52,38300],["2020-11-17",14100.15,15159.31,14100.15,14762.13,11500],["2020-11-18",14695.93,14828.32,14563.53,14828.32,9000],["2020-11-19",14563.53,14695.93,14497.34,14695.93,6600],["2020-11-20",14563.53,14695.93,14563.53,14695.93,11900],["2020-11-23",14563.53,14762.13,14563.53,14695.93,23200],["2020-11-24",14695.93,14695.93,14563.53,14695.93,20300],["2020-11-25",14629.73,14629.73,14563.53,14563.53,6600],["2020-11-26",14629.73,14629.73,14497.34,14629.73,15300],["2020-11-27",14629.73,14695.93,14629.73,14629.73,1700],["2020-11-30",14563.53,14695.93,14563.53,14563.53,22600],["2020-12-01",14497.34,14563.53,14431.14,14563.53,14900],["2020-12-02",14497.34,14629.73,14497.34,14629.73,20500],["2020-12-03",14563.53,14563.53,14431.14,14431.14,20800],["2020-12-04",14431.14,14431.14,14232.54,14232.54,17300],["2020-12-07",14298.74,14298.74,13835.36,13967.75,19000],["2020-12-08",14033.95,14033.95,13901.55,13967.75,8200],["2020-12-09",13967.75,14166.35,13967.75,14166.35,7300],["2020-12-10",14033.95,14497.34,14033.95,14364.94,8200],["2020-12-11",14431.14,14629.73,14364.94,14497.34,27700],["2020-12-14",14497.34,15159.31,14497.34,15026.92,63200],["2020-12-15",15490.3,15490.3,14894.52,15026.92,29000],["2020-12-16",14960.72,15093.12,14828.32,14828.32,36000],["2020-12-17",14894.52,14960.72,14563.53,14563.53,56000],["2020-12-18",14563.53,14762.13,14563.53,14762.13,25900],["2020-12-21",14762.13,14960.72,14762.13,14828.32,10900],["2020-12-22",14762.13,15159.31,14695.93,15159.31,13100],["2020-12-23",15026.92,15291.71,15026.92,15093.12,19900],["2020-12-24",14960.72,14960.72,14563.53,14960.72,13400],["2020-12-25",14762.13,16483.27,14762.13,16483.27,42000],["2020-12-28",15821.29,15821.29,15225.51,15821.29,12300],["2020-12-29",15821.29,15953.69,15622.7,15688.9,11300],["2020-12-30",15887.49,16019.89,15688.9,15688.9,5300],["2020-12-31",15821.29,16019.89,15755.1,16019.89,6400],["2021-01-04",16019.89,16086.08,15755.1,15887.49,9900],["2021-01-05",15887.49,16284.68,15887.49,15887.49,2900],["2021-01-06",15953.69,16019.89,15821.29,15887.49,16800],["2021-01-07",15953.69,15953.69,15953.69,15953.69,18800],["2021-01-08",15887.49,16086.08,15887.49,15953.69,25200],["2021-01-11",15953.69,16019.89,15953.69,15953.69,2600],["2021-01-12",15887.49,16086.08,15887.49,16086.08,7900],["2021-01-13",16086.08,16218.48,16019.89,16152.28,10800],["2021-01-14",16152.28,16152.28,15821.29,16019.89,22700],["2021-01-15",15953.69,16152.28,15887.49,16086.08,13700],["2021-01-18",16086.08,16483.27,16086.08,16284.68,12200],["2021-01-19",16086.08,16086.08,15357.91,16019.89,7300],["2021-01-20",15688.9,15953.69,15490.3,15953.69,3500],["2021-01-21",15821.29,16218.48,15821.29,15887.49,7000],["2021-01-22",15887.49,15953.69,15821.29,15887.49,38300],["2021-01-25",15887.49,16086.08,15887.49,16086.08,7500],["2021-01-26",15887.49,15887.49,15887.49,15887.49,6500],["2021-01-27",15688.9,15953.69,14894.52,15755.1,11800],["2021-01-28",14960.72,15755.1,13901.55,15026.92,27400],["2021-01-29",15225.51,15688.9,14232.54,15688.9,3100],["2021-02-01",15622.7,15622.7,15225.51,15490.3,8900],["2021-02-02",14960.72,15357.91,14960.72,15357.91,5100],["2021-02-03",15159.31,15556.5,15093.12,15556.5,6000],["2021-02-04",15622.7,15622.7,15225.51,15291.71,2600],["2021-02-05",15622.7,16086.08,15622.7,15887.49,2100],["2021-02-08",15556.5,15887.49,15556.5,15887.49,2500],["2021-02-09",15887.49,16218.48,15887.49,16086.08,32400],["2021-02-17",16086.08,16284.68,16086.08,16284.68,13000],["2021-02-18",16284.68,16284.68,16152.28,16152.28,16600],["2021-02-19",16218.48,17012.85,16218.48,16880.46,38800],["2021-02-22",16946.66,18072.02,16946.66,18072.02,34700],["2021-02-23",17211.45,18138.22,17211.45,18138.22,18500],["2021-02-24",19197.38,19197.38,17939.63,18336.81,16600],["2021-02-25",18204.42,18270.61,18072.02,18270.61,19400],["2021-02-26",18138.22,18138.22,17608.64,17873.43,1800],["2021-03-01",17542.44,17939.63,17542.44,17939.63,1100],["2021-03-02",17939.63,18469.21,17873.43,18469.21,15900],["2021-03-03",18469.21,18667.8,18072.02,18667.8,4300],["2021-03-04",18403.01,18667.8,18204.42,18403.01,3900],["2021-03-05",17939.63,18469.21,17939.63,18469.21,2800],["2021-03-08",18469.21,18535.41,18204.42,18204.42,4500],["2021-03-09",18469.21,18535.41,18204.42,18336.81,3400],["2021-03-10",18072.02,18469.21,18072.02,18469.21,600],["2021-03-11",18469.21,18469.21,18469.21,18469.21,1200],["2021-03-12",18469.21,18667.8,18204.42,18667.8,4000],["2021-03-15",18535.41,18866.4,18204.42,18469.21,2600],["2021-03-16",18535.41,18535.41,18403.01,18535.41,1371],["2021-03-17",18270.61,18667.8,18270.61,18667.8,3200],["2021-03-18",18535.41,18800.2,18535.41,18800.2,18200],["2021-03-19",18667.8,18667.8,18601.6,18667.8,1800],["2021-03-22",18667.8,18866.4,18667.8,18734.0,10700],["2021-03-23",18734.0,18800.2,18667.8,18734.0,16900],["2021-03-24",18535.41,18734.0,18403.01,18469.21,19200],["2021-03-25",18469.21,18535.41,18336.81,18535.41,2500],["2021-03-26",18667.8,18667.8,18204.42,18667.8,2400],["2021-03-29",18932.59,21315.72,18932.59,21315.72,69700],["2021-03-30",24360.82,24427.02,22904.47,23831.24,223000],["2021-03-31",24096.03,24162.23,22043.89,23500.25,23300],["2021-04-01",21381.91,23632.64,21381.91,23500.25,31600],["2021-04-02",22507.28,23169.26,21911.5,22507.28,15000],["2021-04-05",22705.87,22772.07,21845.3,22705.87,4700],["2021-04-06",22772.07,22772.07,22772.07,22772.07,1000],["2021-04-07",22772.07,22838.27,22507.28,22838.27,8400],["2021-04-08",22772.07,22772.07,22772.07,22772.07,1000],["2021-04-09",22705.87,22705.87,22705.87,22705.87,2000],["2021-04-12",22507.28,22573.48,21514.31,22507.28,13700],["2021-04-13",22507.28,22507.28,21514.31,22110.09,12100],["2021-04-14",21183.32,21845.3,21183.32,21845.3,15600],["2021-04-15",21779.1,21845.3,21514.31,21514.31,7200],["2021-04-16",20653.74,21183.32,20521.34,21183.32,25800],["2021-04-19",21183.32,21183.32,21183.32,21183.32,55900],["2021-04-20",21779.1,21845.3,21183.32,21315.72,23700],["2021-04-22",21183.32,21315.72,20653.74,20918.53,20300],["2021-04-23",20653.74,21117.12,20521.34,21117.12,4900],["2021-04-26",20521.34,20587.54,20521.34,20521.34,6500],["2021-04-27",20587.54,20587.54,20521.34,20521.34,5000],["2021-04-28",20455.14,20653.74,20455.14,20653.74,11800],["2021-04-29",21514.31,21845.3,20984.73,21448.11,4900],["2021-05-04",21183.32,21183.32,21183.32,21183.32,2000],["2021-05-05",21117.12,21183.32,21117.12,21183.32,8000],["2021-05-06",21183.32,21183.32,21183.32,21183.32,8400],["2021-05-07",21117.12,21117.12,20984.73,21117.12,1500],["2021-05-10",21050.93,21050.93,21050.93,21050.93,0],["2021-05-11",21050.93,21050.93,20852.33,20918.53,2500],["2021-05-12",20918.53,20918.53,20918.53,20918.53,1700],["2021-05-13",20918.53,21845.3,20918.53,21249.52,9600],["2021-05-14",20852.33,21381.91,20852.33,21249.52,300],["2021-05-17",21514.31,21514.31,21183.32,21514.31,7500],["2021-05-18",21381.91,21381.91,21381.91,21381.91,3400],["2021-05-19",21845.3,21845.3,21381.91,21381.91,1900],["2021-05-20",21514.31,21712.9,21514.31,21646.71,7000],["2021-05-21",21183.32,21381.91,21183.32,21381.91,4600],["2021-05-24",21249.52,21249.52,21249.52,21249.52,3500],["2021-05-25",21183.32,21183.32,21050.93,21050.93,8600],["2021-05-26",21183.32,21249.52,21183.32,21249.52,400],["2021-05-27",21183.32,21183.32,21183.32,21183.32,0],["2021-05-28",21183.32,21183.32,21183.32,21183.32,0],["2021-05-31",20852.33,21183.32,20852.33,21050.93,3500],["2021-06-01",21050.93,21117.12,21050.93,21117.12,1100],["2021-06-02",20786.13,21117.12,20786.13,21117.12,1100],["2021-06-03",20786.13,21117.12,20653.74,21117.12,5900],["2021-06-04",21779.1,21779.1,20852.33,20918.53,1500],["2021-06-07",20918.53,21183.32,20918.53,21183.32,2700],["2021-06-08",20984.73,20984.73,20852.33,20984.73,5500],["2021-06-09",20918.53,21514.31,20918.53,21514.31,9100],["2021-06-10",21183.32,21183.32,21183.32,21183.32,1100],["2021-06-11",21514.31,21580.51,21315.72,21580.51,17100],["2021-06-14",21580.51,21779.1,21514.31,21712.9,4000],["2021-06-15",21845.3,21845.3,21779.1,21779.1,300],["2021-06-16",21845.3,21911.5,21845.3,21845.3,3100],["2021-06-17",21514.31,21514.31,21514.31,21514.31,2400],["2021-06-18",21514.31,22110.09,21183.32,22110.09,8000],["2021-06-21",21845.3,22176.29,21514.31,22176.29,5400],["2021-06-22",21845.3,22043.89,21845.3,22043.89,5400],["2021-06-23",22176.29,22176.29,22110.09,22176.29,800],["2021-06-24",22110.09,24493.22,21514.31,23169.26,18300],["2021-06-25",22838.27,23169.26,22838.27,23169.26,6300],["2021-06-28",23169.26,23500.25,23169.26,23169.26,4900],["2021-06-29",23169.26,23698.84,23169.26,23632.64,5600],["2021-06-30",23169.26,23500.25,23169.26,23500.25,6300],["2021-07-01",23434.05,24427.02,23434.05,23765.04,15000],["2021-07-02",23500.25,23831.24,23500.25,23698.84,14500],["2021-07-05",23698.84,23698.84,23698.84,23698.84,0],["2021-07-06",23169.26,24493.22,22838.27,22838.27,8800],["2021-07-07",22838.27,23500.25,22507.28,23500.25,10600],["2021-07-08",23301.65,23367.85,23169.26,23169.26,8700],["2021-07-09",23235.46,23831.24,23235.46,23566.44,5800],["2021-07-12",22507.28,22507.28,22507.28,22507.28,1800],["2021-07-13",23036.86,23036.86,23036.86,23036.86,1300],["2021-07-14",23036.86,23036.86,23036.86,23036.86,0],["2021-07-15",22838.27,23235.46,22838.27,23235.46,1800],["2021-07-16",22507.28,22507.28,22507.28,22507.28,5000],["2021-07-19",22507.28,22507.28,22507.28,22507.28,0],["2021-07-20",22507.28,22507.28,22507.28,22507.28,0],["2021-07-21",21911.5,22705.87,21911.5,22705.87,5000],["2021-07-22",22374.88,22374.88,22374.88,22374.88,0],["2021-07-23",22374.88,22374.88,22374.88,22374.88,0],["2021-07-26",22374.88,22374.88,22374.88,22374.88,0],["2021-07-27",22374.88,22374.88,22374.88,22374.88,1500],["2021-07-28",22507.28,22507.28,22507.28,22507.28,200],["2021-07-29",22242.49,22242.49,22176.29,22176.29,900],["2021-07-30",21845.3,22441.08,21845.3,22308.69,2600],["2021-08-02",22441.08,22507.28,21514.31,22242.49,13100],["2021-08-03",22043.89,22308.69,22043.89,22308.69,1500],["2021-08-04",22242.49,22242.49,22242.49,22242.49,500],["2021-08-05",22242.49,22441.08,21183.32,21183.32,13400],["2021-08-06",22176.29,22176.29,21315.72,21977.7,5000],["2021-08-09",21845.3,22242.49,21514.31,22242.49,5300],["2021-08-10",22043.89,22176.29,21580.51,22176.29,4600],["2021-08-11",22176.29,22374.88,22176.29,22374.88,3400],["2021-08-12",22374.88,22838.27,22374.88,22838.27,9800],["2021-08-13",22573.48,22573.48,22374.88,22374.88,13700],["2021-08-16",22441.08,23169.26,22374.88,22838.27,7200],["2021-08-17",21845.3,22639.67,21183.32,22507.28,18200],["2021-08-18",22441.08,22441.08,22441.08,22441.08,300],["2021-08-19",22441.08,22838.27,22441.08,22838.27,4400],["2021-08-20",22507.28,22838.27,22374.88,22374.88,22200],["2021-08-23",22374.88,22374.88,21845.3,21845.3,35600],["2021-08-24",22374.88,22374.88,21845.3,21845.3,4500],["2021-08-25",21845.3,22176.29,21845.3,22176.29,6200],["2021-08-26",22176.29,22176.29,22176.29,22176.29,700],["2021-08-27",22176.29,22308.69,21845.3,22308.69,11900],["2021-08-30",22176.29,22705.87,22176.29,22507.28,5300],["2021-08-31",22176.29,22507.28,22110.09,22110.09,20500],["2021-09-01",22705.87,22772.07,22507.28,22772.07,10900],["2021-09-06",22838.27,24162.23,22573.48,23831.24,6400],["2021-09-07",22838.27,23169.26,22838.27,23169.26,1300],["2021-09-08",22904.47,23500.25,22904.47,23500.25,4700],["2021-09-09",23500.25,23831.24,23434.05,23831.24,1200],["2021-09-10",23632.64,23632.64,23434.05,23632.64,4700],["2021-09-13",23500.25,23765.04,23500.25,23765.04,7100],["2021-09-14",23765.04,24162.23,23500.25,24162.23,15000],["2021-09-15",24162.23,24162.23,23765.04,24096.03,11600],["2021-09-16",24029.83,24029.83,23897.43,23897.43,9100],["2021-09-17",24162.23,24360.82,23897.43,24360.82,6700],["2021-09-20",24162.23,24493.22,24029.83,24493.22,7500],["2021-09-21",24493.22,24493.22,23963.63,24427.02,15000],["2021-09-22",24427.02,24493.22,24360.82,24360.82,5500],["2021-09-23",24625.61,24691.81,24493.22,24493.22,4000],["2021-09-24",24691.81,24758.01,24691.81,24758.01,2200],["2021-09-27",25022.8,25022.8,24228.42,24228.42,4200],["2021-09-28",22772.07,24824.2,22772.07,24758.01,4500],["2021-09-29",24691.81,25155.19,24493.22,25155.19,4400],["2021-09-30",25022.8,25287.59,25022.8,25287.59,2500],["2021-10-01",25022.8,25022.8,24493.22,24493.22,3900],["2021-10-04",24758.01,24824.2,24493.22,24824.2,12500],["2021-10-05",24890.4,25155.19,24758.01,24758.01,7300],["2021-10-06",25022.8,25155.19,25022.8,25022.8,1600],["2021-10-07",25089.0,25089.0,25089.0,25089.0,700],["2021-10-08",25817.17,25817.17,25155.19,25353.79,1900],["2021-10-11",25486.18,25486.18,25486.18,25486.18,1000],["2021-10-12",24956.6,25022.8,24890.4,24956.6,2400],["2021-10-13",25486.18,25684.78,25155.19,25552.38,3800],["2021-10-14",26479.15,26810.14,25552.38,26810.14,21200],["2021-10-15",26479.15,27141.13,25817.17,25817.17,14100],["2021-10-18",26479.15,26479.15,26479.15,26479.15,100],["2021-10-19",26479.15,26810.14,26479.15,26545.35,2100],["2021-10-20",26545.35,26810.14,26545.35,26611.55,1300],["2021-10-21",26810.14,28465.09,26611.55,28465.09,109200],["2021-10-22",29656.65,31113.0,29656.65,30451.02,31800],["2021-10-25",30517.22,31113.0,29789.05,29789.05,43100],["2021-10-26",30252.43,30252.43,28134.1,29060.87,27100],["2021-10-27",28862.28,28862.28,27472.12,27538.32,32700],["2021-10-28",28332.69,29391.86,28332.69,29259.46,38900],["2021-10-29",29391.86,30451.02,29127.07,29193.26,48400],["2021-11-01",32010.93,32010.93,28737.09,28737.09,46100],["2021-11-02",28737.09,29100.85,27645.81,27936.82,12000],["2021-11-03",28009.57,28664.34,27645.81,28373.33,37300],["2021-11-04",27864.06,27864.06,27645.81,27864.06,28800],["2021-11-05",27936.82,28009.57,27645.81,28009.57,26900],["2021-11-08",28009.57,28009.57,27573.05,27645.81,39300],["2021-11-09",27864.06,27864.06,27500.3,27645.81,35500],["2021-11-10",27500.3,27645.81,27209.29,27209.29,45100],["2021-11-11",27427.55,27645.81,27282.05,27354.8,10100],["2021-11-12",27427.55,27573.05,27427.55,27500.3,3900],["2021-11-15",27500.3,27791.31,27500.3,27718.56,6000],["2021-11-16",27864.06,28009.57,27573.05,27936.82,16632],["2021-11-17",27864.06,27864.06,27500.3,27645.81,17000],["2021-11-18",27864.06,27864.06,27500.3,27500.3,11100],["2021-11-19",27500.3,27645.81,27500.3,27500.3,10500],["2021-11-22",27645.81,27645.81,27427.55,27427.55,12900],["2021-11-23",27427.55,27500.3,27427.55,27500.3,3800],["2021-11-24",27573.05,27573.05,27354.8,27354.8,10700],["2021-11-25",27791.31,27791.31,27354.8,27354.8,23500],["2021-11-26",27354.8,27427.55,27209.29,27209.29,12700],["2021-11-29",26918.29,26918.29,26845.53,26845.53,5200],["2021-11-30",26772.78,27500.3,26772.78,26918.29,2300],["2021-12-01",27427.55,27427.55,24735.72,26700.03,9900],["2021-12-02",24808.47,26190.76,24808.47,26118.01,700],["2021-12-03",25899.76,25899.76,25463.24,25463.24,1100],["2021-12-06",25463.24,25463.24,25099.48,25099.48,2400],["2021-12-07",25463.24,25463.24,25026.73,25463.24,5700],["2021-12-08",26190.76,26190.76,25463.24,25463.24,1100],["2021-12-09",25536.0,26190.76,25536.0,26190.76,1500],["2021-12-10",26190.76,26336.27,26190.76,26263.52,1600],["2021-12-13",26336.27,26554.53,26336.27,26409.02,4800],["2021-12-14",26627.28,26627.28,26336.27,26627.28,5300],["2021-12-15",27282.05,27718.56,27282.05,27718.56,200],["2021-12-16",27500.3,27500.3,27500.3,27500.3,0],["2021-12-17",26845.53,26845.53,26190.76,26190.76,200],["2021-12-20",26190.76,26554.53,24881.23,26554.53,3200],["2021-12-21",24299.21,26918.29,24299.21,26918.29,2000],["2021-12-22",26918.29,26918.29,26190.76,26190.76,6200],["2021-12-23",26700.03,26700.03,26700.03,26700.03,100],["2021-12-24",26700.03,26700.03,26700.03,26700.03,0],["2021-12-27",25099.48,25099.48,25099.48,25099.48,100],["2021-12-28",26409.02,26409.02,25463.24,25754.25,2900],["2021-12-29",27645.81,27645.81,24953.98,25463.24,6600],["2021-12-30",27282.05,27282.05,27282.05,27282.05,100],["2021-12-31",23644.44,26918.29,23644.44,26190.76,2900],["2022-01-04",25536.0,26627.28,25536.0,26627.28,5200],["2022-01-05",26190.76,26845.53,26190.76,26845.53,12800],["2022-01-06",27063.79,28373.33,26918.29,27645.81,14600],["2022-01-07",26336.27,26336.27,26336.27,26336.27,1200],["2022-01-10",26918.29,26918.29,26554.53,26554.53,4300],["2022-01-11",26554.53,26627.28,26554.53,26554.53,7100],["2022-01-12",26190.76,26336.27,26190.76,26336.27,800],["2022-01-13",26263.52,26263.52,25536.0,25608.75,3800],["2022-01-14",25608.75,26918.29,25608.75,26190.76,1200],["2022-01-17",25972.51,26045.26,25681.5,26045.26,8000],["2022-01-18",25681.5,25827.0,25099.48,25463.24,9800],["2022-01-19",25608.75,25681.5,25608.75,25608.75,5700],["2022-01-20",25972.51,26700.03,25827.0,26627.28,700],["2022-01-21",22480.41,26190.76,22480.41,25827.0,2000],["2022-01-24",27209.29,27209.29,24008.2,26627.28,1100],["2022-01-25",25317.74,26627.28,25317.74,26627.28,1400],["2022-01-26",26627.28,26627.28,26481.77,26481.77,900],["2022-01-27",26554.53,26554.53,24008.2,26190.76,1900],["2022-01-28",26627.28,26700.03,26190.76,26263.52,3900],["2022-02-07",26336.27,26336.27,26336.27,26336.27,0],["2022-02-08",26336.27,26409.02,26336.27,26409.02,300],["2022-02-09",25536.0,26627.28,25536.0,26409.02,3000],["2022-02-10",26409.02,26554.53,26409.02,26409.02,3900],["2022-02-11",26481.77,26627.28,26409.02,26409.02,3100],["2022-02-14",26554.53,26554.53,26409.02,26481.77,3800],["2022-02-15",26627.28,26627.28,26481.77,26481.77,3300],["2022-02-16",25463.24,26409.02,25463.24,26336.27,11900],["2022-02-17",24735.72,26481.77,24735.72,26481.77,200],["2022-02-18",25608.75,26481.77,25608.75,26481.77,7500],["2022-02-21",26336.27,26409.02,26336.27,26409.02,5100],["2022-02-22",26554.53,26554.53,26481.77,26554.53,2100],["2022-02-23",26554.53,26700.03,26263.52,26700.03,5300],["2022-02-24",27645.81,27645.81,26190.76,26772.78,2900],["2022-02-25",26554.53,27209.29,26554.53,26991.04,6000],["2022-02-28",26918.29,26918.29,26918.29,26918.29,1000],["2022-03-01",25899.76,27063.79,25899.76,27063.79,400],["2022-03-02",27500.3,27500.3,27282.05,27282.05,3700],["2022-03-03",27282.05,27573.05,25899.76,27573.05,700],["2022-03-04",27136.54,27354.8,27136.54,27354.8,4100],["2022-03-07",27427.55,27427.55,27354.8,27354.8,1400],["2022-03-08",27354.8,27791.31,27354.8,27645.81,2300],["2022-03-09",27645.81,27864.06,27645.81,27645.81,15300],["2022-03-10",27645.81,29100.85,27645.81,29028.1,9000],["2022-03-11",28809.84,28809.84,28809.84,28809.84,800],["2022-03-14",27354.8,27354.8,27282.05,27282.05,400],["2022-03-15",27645.81,27645.81,27645.81,27645.81,2000],["2022-03-16",28373.33,29100.85,28373.33,29028.1,34500],["2022-03-17",29828.37,29828.37,29100.85,29100.85,200],["2022-03-18",29028.1,29028.1,29028.1,29028.1,200],["2022-03-21",29028.1,29028.1,29028.1,29028.1,0],["2022-03-22",26554.53,28373.33,26554.53,28373.33,500],["2022-03-23",29028.1,29028.1,27864.06,28009.57,4500],["2022-03-24",28009.57,28009.57,28009.57,28009.57,0],["2022-03-25",27791.31,28009.57,27791.31,28009.57,2100],["2022-03-28",27718.56,27718.56,27645.81,27718.56,2300],["2022-03-29",28009.57,28373.33,28009.57,28373.33,12700],["2022-03-30",27936.82,27936.82,27864.06,27864.06,600],["2022-03-31",28955.35,28955.35,28955.35,28955.35,200],["2022-04-01",27645.81,28009.57,27645.81,28009.57,9800],["2022-04-04",27645.81,27645.81,27645.81,27645.81,0],["2022-04-05",27718.56,28664.34,27718.56,28664.34,500],["2022-04-06",27936.82,27936.82,27936.82,27936.82,200],["2022-04-07",27282.05,27282.05,27282.05,27282.05,2600],["2022-04-08",27718.56,27791.31,25899.76,27645.81,2100],["2022-04-12",27645.81,27645.81,26918.29,26918.29,7000],["2022-04-13",27354.8,27354.8,27354.8,27354.8,0],["2022-04-14",27354.8,27354.8,27354.8,27354.8,300],["2022-04-15",27282.05,27645.81,26918.29,27645.81,5300],["2022-04-18",27645.81,27645.81,27645.81,27645.81,100],["2022-04-19",26190.76,26263.52,26190.76,26263.52,2100],["2022-04-20",26263.52,26263.52,26263.52,26263.52,0],["2022-04-21",26263.52,26263.52,26263.52,26263.52,8000],["2022-04-22",26336.27,26336.27,26190.76,26190.76,1200],["2022-04-25",27645.81,27645.81,25463.24,25463.24,19300],["2022-04-26",25827.0,26045.26,25681.5,26045.26,12200],["2022-04-27",27500.3,27500.3,26045.26,26045.26,4000],["2022-04-28",25608.75,26845.53,25608.75,26190.76,2400],["2022-04-29",25463.24,26700.03,25463.24,26190.76,5500],["2022-05-04",24881.23,27573.05,24735.72,25099.48,31100],["2022-05-05",26554.53,26554.53,25463.24,26409.02,1200],["2022-05-06",25899.76,26190.76,25172.23,25899.76,9600],["2022-05-09",24008.2,26481.77,24008.2,24808.47,6400],["2022-05-10",26409.02,26409.02,25463.24,25463.24,2600],["2022-05-11",26263.52,26700.03,26263.52,26700.03,6600],["2022-05-12",26481.77,26481.77,24953.98,26045.26,2000],["2022-05-13",24008.2,25899.76,24008.2,25899.76,1200],["2022-05-16",24881.23,25972.51,24881.23,25608.75,8500],["2022-05-17",25972.51,25972.51,25536.0,25536.0,2300],["2022-05-18",25172.23,26118.01,25172.23,25536.0,1100],["2022-05-19",26554.53,26554.53,25827.0,25972.51,1400],["2022-05-20",25972.51,25972.51,25972.51,25972.51,900],["2022-05-23",26409.02,26409.02,24808.47,24881.23,5800],["2022-05-24",26190.76,26190.76,24517.47,25972.51,3200],["2022-05-25",26118.01,26118.01,24735.72,24735.72,24400],["2022-05-26",25317.74,25317.74,24735.72,25244.99,2200],["2022-05-27",25244.99,25244.99,25026.73,25099.48,1300],["2022-05-30",25681.5,25681.5,24517.47,25172.23,3900],["2022-05-31",25317.74,25317.74,25244.99,25244.99,800],["2022-06-01",25317.74,25317.74,25317.74,25317.74,0],["2022-06-02",25317.74,25317.74,25317.74,25317.74,0],["2022-06-03",23353.43,24735.72,23135.18,23426.18,7200],["2022-06-06",24517.47,24517.47,24517.47,24517.47,300],["2022-06-07",24371.96,24371.96,23280.68,23280.68,2000],["2022-06-08",24008.2,25026.73,23789.94,25026.73,3200],["2022-06-09",24153.71,24153.71,24153.71,24153.71,200],["2022-06-10",22771.41,24008.2,22698.66,24008.2,800],["2022-06-13",23935.45,23935.45,22189.4,22189.4,1700],["2022-06-14",23935.45,23935.45,21825.64,21825.64,8000],["2022-06-15",23862.7,23862.7,22916.92,23207.93,1800],["2022-06-16",22989.67,23135.18,22989.67,22989.67,5400],["2022-06-17",24299.21,24299.21,22989.67,22989.67,400],["2022-06-20",23280.68,23280.68,22553.16,22553.16,300],["2022-06-21",22553.16,22553.16,22553.16,22553.16,400],["2022-06-22",25390.49,25390.49,25099.48,25099.48,300],["2022-06-23",21534.63,22844.17,21534.63,21607.38,5700],["2022-06-24",23789.94,23789.94,19352.06,21461.88,4600],["2022-06-27",18988.3,23935.45,18988.3,21098.12,3900],["2022-06-28",24299.21,24299.21,21170.87,22480.41,900],["2022-06-29",22116.65,24590.22,21098.12,22189.4,10600],["2022-06-30",21825.64,21825.64,20879.86,21098.12,4400],["2022-07-01",21025.36,21971.14,21025.36,21025.36,4700],["2022-07-04",20807.11,22116.65,20006.83,20661.6,19300],["2022-07-05",20661.6,21752.89,20152.34,21752.89,8900],["2022-07-06",21098.12,21098.12,20006.83,21098.12,23600],["2022-07-07",23207.93,23207.93,20952.61,21098.12,1700],["2022-07-08",20152.34,21098.12,20152.34,21098.12,16200],["2022-07-11",21025.36,24008.2,20879.86,21098.12,12900],["2022-07-12",23207.93,23207.93,20588.85,21680.13,6000],["2022-07-13",23935.45,23935.45,21170.87,21752.89,25900],["2022-07-14",21243.62,21680.13,21243.62,21680.13,1400],["2022-07-15",20879.86,21825.64,20879.86,21825.64,3400],["2022-07-18",23280.68,23280.68,20807.11,21752.89,5800],["2022-07-19",21316.37,22916.92,21316.37,22916.92,700],["2022-07-20",21170.87,21316.37,21170.87,21316.37,3600],["2022-07-21",21025.36,21389.12,21025.36,21098.12,7900],["2022-07-22",20807.11,21243.62,20807.11,21243.62,5600],["2022-07-25",22480.41,22480.41,21170.87,21170.87,400],["2022-07-26",19061.06,21170.87,19061.06,21170.87,14300],["2022-07-27",21243.62,21243.62,21170.87,21170.87,3100],["2022-07-28",21170.87,21389.12,21170.87,21243.62,6400],["2022-07-29",21098.12,22480.41,19352.06,21316.37,2800],["2022-08-01",20952.61,22480.41,19788.58,21098.12,8200],["2022-08-02",22407.65,22407.65,21316.37,21752.89,3000],["2022-08-03",22844.17,22844.17,21461.88,21461.88,1400],["2022-08-04",22553.16,22553.16,21170.87,21461.88,1300],["2022-08-05",22553.16,22553.16,21389.12,21389.12,400],["2022-08-08",21389.12,22189.4,21389.12,22189.4,5400],["2022-08-09",22407.65,22407.65,21534.63,21825.64,500],["2022-08-10",21461.88,21825.64,21389.12,21389.12,6100],["2022-08-11",21170.87,21389.12,21170.87,21389.12,13000],["2022-08-12",21170.87,21461.88,21170.87,21389.12,4800],["2022-08-15",21461.88,21461.88,21461.88,21461.88,19800],["2022-08-16",22553.16,22553.16,21316.37,21316.37,4200],["2022-08-17",22989.67,22989.67,22043.89,22116.65,4500],["2022-08-18",22043.89,22116.65,21898.39,21971.14,6700],["2022-08-19",21971.14,22480.41,21971.14,22480.41,6800],["2022-08-22",21534.63,21898.39,21534.63,21898.39,5100],["2022-08-23",21825.64,22043.89,21825.64,21898.39,800],["2022-08-24",21534.63,21752.89,21316.37,21534.63,22600],["2022-08-25",21752.89,21752.89,21461.88,21461.88,600],["2022-08-26",21680.13,21680.13,21680.13,21680.13,400],["2022-08-29",21680.13,21752.89,21316.37,21461.88,4500],["2022-08-30",21461.88,21534.63,21461.88,21461.88,14300],["2022-08-31",21607.38,21607.38,21461.88,21534.63,3600],["2022-09-05",21752.89,21752.89,21461.88,21534.63,6000],["2022-09-06",21680.13,21680.13,21098.12,21389.12,7500],["2022-09-07",21534.63,21680.13,21389.12,21461.88,10000],["2022-09-08",21752.89,21752.89,21607.38,21680.13,5000],["2022-09-09",21607.38,21607.38,21607.38,21607.38,1700],["2022-09-12",21680.13,21680.13,21607.38,21680.13,30500],["2022-09-13",21680.13,21680.13,21680.13,21680.13,500],["2022-09-14",21680.13,21680.13,21461.88,21534.63,3000],["2022-09-15",21534.63,21534.63,21534.63,21534.63,200],["2022-09-16",21607.38,21607.38,21389.12,21607.38,6000],["2022-09-19",21461.88,21461.88,21243.62,21316.37,6300],["2022-09-20",21316.37,21607.38,21098.12,21607.38,90600],["2022-09-21",21825.64,21825.64,21461.88,21680.13,27300],["2022-09-22",21316.37,21316.37,21243.62,21243.62,2700],["2022-09-23",21752.89,21752.89,21316.37,21316.37,4100],["2022-09-26",21752.89,21752.89,20734.36,20807.11,12200],["2022-09-27",21389.12,21389.12,21389.12,21389.12,1400],["2022-09-28",21680.13,21680.13,20588.85,20588.85,33700],["2022-09-29",21025.36,21025.36,20588.85,20661.6,42300],["2022-09-30",21461.88,21461.88,20443.35,20807.11,21700],["2022-10-03",21461.88,21461.88,20079.59,20079.59,17000],["2022-10-04",20006.83,20006.83,19861.33,20006.83,13900],["2022-10-05",21461.88,21461.88,21461.88,21461.88,100],["2022-10-06",21243.62,21389.12,21243.62,21243.62,700],["2022-10-07",21025.36,21025.36,20879.86,20879.86,1000],["2022-10-10",20443.35,20443.35,20443.35,20443.35,1000],["2022-10-11",23498.94,23498.94,23498.94,23498.94,100],["2022-10-12",23498.94,23498.94,23498.94,23498.94,0],["2022-10-13",23498.94,23498.94,23498.94,23498.94,500],["2022-10-14",20297.84,20297.84,20297.84,20297.84,1000],["2022-10-17",21098.12,21098.12,21098.12,21098.12,100],["2022-10-18",21098.12,21098.12,21098.12,21098.12,900],["2022-10-19",21098.12,21098.12,21098.12,21098.12,0],["2022-10-20",21098.12,21098.12,21098.12,21098.12,600],["2022-10-21",22480.41,22480.41,20734.36,20734.36,2700],["2022-10-24",20734.36,20734.36,20370.59,20734.36,1100],["2022-10-25",20661.6,20661.6,20516.1,20516.1,2400],["2022-10-26",20661.6,20661.6,20370.59,20370.59,500],["2022-10-27",20370.59,21025.36,20370.59,20734.36,2100],["2022-10-28",20734.36,21098.12,20734.36,20734.36,7000],["2022-10-31",21461.88,21607.38,21098.12,21461.88,18600],["2022-11-01",21534.63,21607.38,21243.62,21243.62,18300],["2022-11-02",21461.88,21461.88,21170.87,21316.37,11600],["2022-11-03",18391.41,20740.97,18391.41,19444.66,7200],["2022-11-04",19768.74,19849.76,19768.74,19849.76,8500],["2022-11-07",19039.56,19039.56,17824.27,19039.56,5700],["2022-11-08",18958.54,19120.58,18958.54,19120.58,1800],["2022-11-09",20173.83,20173.83,18958.54,18958.54,600],["2022-11-10",18958.54,18958.54,16365.92,16933.06,4600],["2022-11-11",17014.08,17014.08,17014.08,17014.08,800],["2022-11-14",17824.27,17824.27,15798.79,16203.88,5700],["2022-11-15",16203.88,16771.02,16203.88,16203.88,47200],["2022-11-16",15393.69,18634.46,15393.69,18634.46,9300],["2022-11-17",18877.52,18877.52,18877.52,18877.52,18700],["2022-11-18",21065.05,21065.05,18229.37,20659.95,4500],["2022-11-21",20821.99,21308.1,20821.99,21308.1,15100],["2022-11-22",22199.32,22199.32,21065.05,21470.14,3000],["2022-11-23",22685.43,22685.43,20254.85,20254.85,300],["2022-11-24",22523.4,22523.4,21065.05,21065.05,1400],["2022-11-25",22280.34,22280.34,22280.34,22280.34,100],["2022-11-28",23252.57,23252.57,23252.57,23252.57,100],["2022-11-29",23981.75,23981.75,21065.05,23333.59,400],["2022-11-30",23333.59,23333.59,21065.05,21551.16,2500],["2022-12-01",20254.85,21470.14,20254.85,21470.14,2000],["2022-12-02",20659.95,20659.95,20659.95,20659.95,1100],["2022-12-05",23414.61,23414.61,23414.61,23414.61,100],["2022-12-06",21065.05,21065.05,21065.05,21065.05,1700],["2022-12-07",22685.43,22685.43,22685.43,22685.43,100],["2022-12-08",21470.14,21470.14,21470.14,21470.14,1000],["2022-12-09",21065.05,21065.05,21065.05,21065.05,19100],["2022-12-12",22685.43,22685.43,22685.43,22685.43,100],["2022-12-13",23009.51,23009.51,23009.51,23009.51,100],["2022-12-14",23009.51,23009.51,23009.51,23009.51,0],["2022-12-15",22685.43,22685.43,21065.05,21308.1,4100],["2022-12-16",20578.93,20578.93,20578.93,20578.93,1000],["2022-12-19",20659.95,21389.12,20659.95,21389.12,4500],["2022-12-20",20254.85,21389.12,20254.85,21389.12,3600],["2022-12-21",21065.05,21146.07,21065.05,21065.05,32100],["2022-12-22",24143.78,24143.78,20659.95,20659.95,5100],["2022-12-23",22685.43,22685.43,22685.43,22685.43,100],["2022-12-26",22685.43,22685.43,22685.43,22685.43,0],["2022-12-27",21794.22,21794.22,21794.22,21794.22,100],["2022-12-28",21794.22,21794.22,21794.22,21794.22,0],["2022-12-29",21794.22,21794.22,21794.22,21794.22,0],["2022-12-30",21875.24,21875.24,21875.24,21875.24,100],["2023-01-03",21875.24,21875.24,21875.24,21875.24,0],["2023-01-04",21875.24,21875.24,21875.24,21875.24,0],["2023-01-05",23090.53,23090.53,23090.53,23090.53,100],["2023-01-06",21065.05,21146.07,21065.05,21146.07,4300],["2023-01-09",23495.63,23495.63,21065.05,21065.05,300],["2023-01-10",21065.05,21065.05,21065.05,21065.05,1500],["2023-01-11",22685.43,22685.43,20254.85,20254.85,2200],["2023-01-12",20335.87,20335.87,20335.87,20335.87,0],["2023-01-13",21875.24,22604.42,21875.24,22604.42,300],["2023-01-16",22361.36,22361.36,22361.36,22361.36,0],["2023-01-17",21875.24,21875.24,21875.24,21875.24,100],["2023-01-18",21875.24,21875.24,21875.24,21875.24,0],["2023-01-19",21875.24,21875.24,21875.24,21875.24,0],["2023-01-27",22280.34,22280.34,22199.32,22199.32,1400],["2023-01-30",21470.14,21470.14,21065.05,21065.05,600],["2023-01-31",21875.24,21875.24,21875.24,21875.24,100],["2023-02-01",21875.24,21875.24,21875.24,21875.24,0],["2023-02-02",21227.09,21470.14,21227.09,21470.14,4100],["2023-02-03",21470.14,21470.14,21470.14,21470.14,800],["2023-02-06",22280.34,22280.34,22280.34,22280.34,100],["2023-02-07",22280.34,22280.34,22280.34,22280.34,0],["2023-02-08",22280.34,22280.34,22280.34,22280.34,0],["2023-02-09",22280.34,22280.34,22280.34,22280.34,0],["2023-02-10",20659.95,20659.95,20254.85,20254.85,10000],["2023-02-13",20254.85,20254.85,20254.85,20254.85,14000],["2023-02-14",20254.85,20254.85,20254.85,20254.85,8700],["2023-02-15",20011.79,20011.79,19849.76,19849.76,1200],["2023-02-16",19930.78,19930.78,19930.78,19930.78,0],["2023-02-17",21389.12,21389.12,21389.12,21389.12,100],["2023-02-20",21389.12,21389.12,21389.12,21389.12,0],["2023-02-21",21389.12,21389.12,21389.12,21389.12,0],["2023-02-22",21389.12,21389.12,21389.12,21389.12,0],["2023-02-23",21389.12,21389.12,21389.12,21389.12,0],["2023-02-24",21389.12,21389.12,21389.12,21389.12,0],["2023-02-27",21389.12,21389.12,21389.12,21389.12,0],["2023-02-28",21389.12,21389.12,21389.12,21389.12,0],["2023-03-01",21389.12,21389.12,21389.12,21389.12,0],["2023-03-02",21389.12,21389.12,21389.12,21389.12,0],["2023-03-03",21389.12,21389.12,21389.12,21389.12,0],["2023-03-06",21389.12,21389.12,21389.12,21389.12,0],["2023-03-07",21389.12,21389.12,21389.12,21389.12,0],["2023-03-08",21389.12,21389.12,21389.12,21389.12,0],["2023-03-09",21389.12,21389.12,21389.12,21389.12,1000],["2023-03-10",21389.12,21389.12,21389.12,21389.12,0],["2023-03-13",21389.12,21389.12,21389.12,21389.12,0],["2023-03-14",21389.12,21389.12,21389.12,21389.12,0],["2023-03-15",21389.12,21389.12,21389.12,21389.12,0],["2023-03-16",21389.12,21389.12,21389.12,21389.12,0],["2023-03-17",21389.12,21389.12,21389.12,21389.12,0],["2023-03-20",18229.37,21389.12,18229.37,21389.12,300],["2023-03-21",20335.87,20335.87,20335.87,20335.87,0],["2023-03-22",21389.12,21389.12,21389.12,21389.12,100],["2023-03-23",21389.12,21389.12,21389.12,21389.12,0],["2023-03-24",18229.37,18634.46,18229.37,18634.46,500],["2023-03-27",18715.48,19444.66,16203.88,19444.66,900],["2023-03-28",20254.85,20254.85,20254.85,20254.85,100],["2023-03-29",20254.85,20254.85,20254.85,20254.85,0],["2023-03-30",20254.85,20254.85,20254.85,20254.85,0],["2023-03-31",20254.85,20254.85,20254.85,20254.85,0],["2023-04-03",18229.37,19444.66,17257.13,17824.27,20100],["2023-04-04",17824.27,18634.46,17824.27,18634.46,1800],["2023-04-05",19120.58,19120.58,17824.27,18472.43,12100],["2023-04-06",18229.37,18229.37,18229.37,18229.37,2500],["2023-04-07",18229.37,18229.37,18229.37,18229.37,100],["2023-04-10",18229.37,18229.37,17500.19,17500.19,600],["2023-04-11",17581.21,18634.46,17581.21,17581.21,700],["2023-04-12",17824.27,19039.56,17824.27,18958.54,27500],["2023-04-13",18796.5,18796.5,18796.5,18796.5,0],["2023-04-14",18310.39,18310.39,18310.39,18310.39,2000],["2023-04-17",18391.41,18472.43,18391.41,18391.41,300],["2023-04-18",19282.62,19282.62,19282.62,19282.62,100],["2023-04-19",19282.62,19282.62,19282.62,19282.62,0],["2023-04-20",20254.85,20254.85,20092.81,20092.81,1500],["2023-04-21",19444.66,19444.66,19444.66,19444.66,500],["2023-04-24",19444.66,19444.66,19444.66,19444.66,0],["2023-04-25",19444.66,19444.66,19444.66,19444.66,0],["2023-04-26",19444.66,19444.66,19444.66,19444.66,0],["2023-04-27",19444.66,19444.66,19444.66,19444.66,0],["2023-04-28",19282.62,19363.64,19282.62,19363.64,1000],["2023-05-04",19363.64,19363.64,19363.64,19363.64,0],["2023-05-05",20092.81,20092.81,19444.66,19444.66,400],["2023-05-08",19039.56,19039.56,19039.56,19039.56,100],["2023-05-09",19039.56,19039.56,19039.56,19039.56,0],["2023-05-10",19039.56,19039.56,19039.56,19039.56,0],["2023-05-11",19039.56,19039.56,19039.56,19039.56,2000],["2023-05-12",19039.56,19039.56,19039.56,19039.56,0],["2023-05-15",19039.56,19039.56,19039.56,19039.56,0],["2023-05-16",19039.56,19039.56,19039.56,19039.56,200],["2023-05-17",19039.56,19039.56,19039.56,19039.56,0],["2023-05-18",21875.24,21875.24,21875.24,21875.24,100],["2023-05-19",19444.66,19444.66,19444.66,19444.66,1300],["2023-05-22",18796.5,18796.5,18634.46,18634.46,2000],["2023-05-23",18715.48,18715.48,18715.48,18715.48,0],["2023-05-24",18715.48,18715.48,18715.48,18715.48,0],["2023-05-25",18715.48,18715.48,18715.48,18715.48,0],["2023-05-26",18715.48,18715.48,18715.48,18715.48,0],["2023-05-29",18715.48,18715.48,18715.48,18715.48,0],["2023-05-30",18715.48,19039.56,18634.46,18634.46,4000],["2023-05-31",18796.5,18877.52,18634.46,18715.48,1500],["2023-06-01",18796.5,18796.5,18796.5,18796.5,0],["2023-06-02",18796.5,18796.5,18796.5,18796.5,0],["2023-06-05",19039.56,19201.6,18634.46,18634.46,2300],["2023-06-06",18310.39,18391.41,18229.37,18310.39,9600],["2023-06-07",18958.54,18958.54,18958.54,18958.54,100],["2023-06-08",18958.54,18958.54,18958.54,18958.54,0],["2023-06-09",19039.56,19039.56,19039.56,19039.56,200],["2023-06-12",20254.85,20254.85,20254.85,20254.85,100],["2023-06-13",23252.57,23252.57,19444.66,20659.95,400],["2023-06-14",19039.56,19039.56,18229.37,18229.37,5300],["2023-06-15",18715.48,18715.48,18715.48,18715.48,0],["2023-06-16",18229.37,18229.37,18229.37,18229.37,200],["2023-06-19",18229.37,18229.37,18229.37,18229.37,0],["2023-06-20",18229.37,18229.37,18229.37,18229.37,0],["2023-06-21",18229.37,19444.66,17986.31,19120.58,2300],["2023-06-22",18958.54,18958.54,18958.54,18958.54,100],["2023-06-23",18877.52,19282.62,18229.37,18391.41,1900],["2023-06-26",18553.45,18553.45,18553.45,18553.45,0],["2023-06-27",18796.5,18796.5,18796.5,18796.5,100],["2023-06-28",18634.46,18634.46,18229.37,18634.46,400],["2023-06-29",18472.43,19039.56,18472.43,19039.56,200],["2023-06-30",18796.5,18796.5,18796.5,18796.5,0],["2023-07-03",18715.48,18796.5,17824.27,18796.5,2900],["2023-07-04",18229.37,18229.37,18229.37,18229.37,100],["2023-07-05",18229.37,18229.37,18229.37,18229.37,0],["2023-07-06",18229.37,18229.37,17824.27,17824.27,20400],["2023-07-07",17986.31,17986.31,17986.31,17986.31,800],["2023-07-10",17986.31,17986.31,17986.31,17986.31,0],["2023-07-11",17986.31,18877.52,17986.31,18877.52,500],["2023-07-12",18148.35,18148.35,18148.35,18148.35,0],["2023-07-13",18148.35,18148.35,18148.35,18148.35,200],["2023-07-14",18148.35,18148.35,18148.35,18148.35,0],["2023-07-17",18148.35,18148.35,18148.35,18148.35,0],["2023-07-18",18229.37,18229.37,18229.37,18229.37,500],["2023-07-19",18472.43,18472.43,18472.43,18472.43,200],["2023-07-20",18472.43,18472.43,18472.43,18472.43,0],["2023-07-21",18472.43,18472.43,18472.43,18472.43,0],["2023-07-24",18472.43,18472.43,18472.43,18472.43,300],["2023-07-25",18310.39,18310.39,18310.39,18310.39,300],["2023-07-26",18310.39,18310.39,18310.39,18310.39,0],["2023-07-27",17014.08,17257.13,17014.08,17176.12,1000],["2023-07-28",17176.12,17176.12,17176.12,17176.12,0],["2023-07-31",17824.27,17905.29,17824.27,17905.29,3100],["2023-08-01",19039.56,19039.56,19039.56,19039.56,100],["2023-08-02",17824.27,17824.27,17824.27,17824.27,200],["2023-08-03",17986.31,17986.31,17824.27,17905.29,4100],["2023-08-04",18634.46,18634.46,18634.46,18634.46,100],["2023-08-07",18634.46,18634.46,17662.23,17662.23,200],["2023-08-08",18148.35,18148.35,18148.35,18148.35,0],["2023-08-09",18634.46,18634.46,18634.46,18634.46,100],["2023-08-10",19282.62,19282.62,19201.6,19282.62,400],["2023-08-11",19282.62,20254.85,19282.62,20254.85,200],["2023-08-14",17581.21,18958.54,17581.21,18958.54,400],["2023-08-15",19363.64,19363.64,19363.64,19363.64,100],["2023-08-16",19363.64,19363.64,19039.56,19039.56,300],["2023-08-17",19120.58,19120.58,19120.58,19120.58,0],["2023-08-18",17419.17,17419.17,17419.17,17419.17,100],["2023-08-21",17014.08,17014.08,17014.08,17014.08,100],["2023-08-22",17419.17,17419.17,17176.12,17176.12,6200],["2023-08-23",18877.52,18877.52,18877.52,18877.52,100],["2023-08-24",18634.46,18634.46,18634.46,18634.46,1000],["2023-08-25",18634.46,18634.46,18634.46,18634.46,0],["2023-08-28",18634.46,18634.46,18634.46,18634.46,0],["2023-08-29",18634.46,18634.46,18634.46,18634.46,0],["2023-08-30",18634.46,18634.46,18634.46,18634.46,0],["2023-08-31",18634.46,18634.46,18634.46,18634.46,0],["2023-09-05",18472.43,18553.45,18472.43,18553.45,2700],["2023-09-06",18553.45,18553.45,18553.45,18553.45,500],["2023-09-07",18796.5,18796.5,18796.5,18796.5,300],["2023-09-08",18796.5,18796.5,18796.5,18796.5,0],["2023-09-11",18796.5,18796.5,18796.5,18796.5,0],["2023-09-12",17500.19,18229.37,17014.08,17743.25,31600],["2023-09-13",18553.45,18634.46,17824.27,18634.46,4000],["2023-09-14",18229.37,18229.37,17824.27,17824.27,900],["2023-09-15",17905.29,17905.29,17419.17,17419.17,1000],["2023-09-18",17419.17,17419.17,17419.17,17419.17,1500],["2023-09-19",18472.43,18472.43,17419.17,17419.17,1300],["2023-09-20",17500.19,17500.19,17500.19,17500.19,200],["2023-09-21",17581.21,17581.21,17500.19,17500.19,300],["2023-09-22",17500.19,17500.19,17500.19,17500.19,100],["2023-09-25",18553.45,18553.45,17824.27,17824.27,900],["2023-09-26",17824.27,17824.27,17662.23,17662.23,1400],["2023-09-27",17662.23,17662.23,17662.23,17662.23,0],["2023-09-28",17257.13,17257.13,17257.13,17257.13,300],["2023-09-29",17257.13,17257.13,17257.13,17257.13,200],["2023-10-02",17257.13,17257.13,17257.13,17257.13,0],["2023-10-03",17176.12,17176.12,17176.12,17176.12,200],["2023-10-04",17176.12,17176.12,17176.12,17176.12,0],["2023-10-05",17257.13,17257.13,17257.13,17257.13,100],["2023-10-06",17257.13,17257.13,17257.13,17257.13,0],["2023-10-09",17581.21,17581.21,17014.08,17014.08,900],["2023-10-10",17500.19,17500.19,17500.19,17500.19,0],["2023-10-11",17500.19,17500.19,17500.19,17500.19,0],["2023-10-12",17014.08,17014.08,17014.08,17014.08,200],["2023-10-13",16284.9,16852.04,16284.9,16852.04,2400],["2023-10-16",16690.0,16690.0,16690.0,16690.0,200],["2023-10-17",16690.0,16690.0,16608.98,16608.98,1200],["2023-10-18",16852.04,16852.04,16203.88,16203.88,1400],["2023-10-19",16365.92,16365.92,16365.92,16365.92,0],["2023-10-20",16203.88,16203.88,16203.88,16203.88,200],["2023-10-23",16203.88,16203.88,16203.88,16203.88,0],["2023-10-24",16203.88,16203.88,16203.88,16203.88,0],["2023-10-25",16203.88,16203.88,16203.88,16203.88,0],["2023-10-26",16203.88,16203.88,16203.88,16203.88,0],["2023-10-27",16203.88,16203.88,16203.88,16203.88,100],["2023-10-30",16365.92,16365.92,16365.92,16365.92,200],["2023-10-31",16284.9,16284.9,16203.88,16203.88,200],["2023-11-01",16284.9,16284.9,16284.9,16284.9,0],["2023-11-02",16284.9,16284.9,16284.9,16284.9,0],["2023-11-03",15393.69,17419.17,15393.69,17014.08,3700],["2023-11-06",17662.23,18472.43,17662.23,18472.43,5700],["2023-11-07",18472.43,19039.56,18472.43,19039.56,7300],["2023-11-08",20254.85,20254.85,20254.85,20254.85,100],["2023-11-09",20254.85,20254.85,20254.85,20254.85,0],["2023-11-10",20254.85,20254.85,20254.85,20254.85,0],["2023-11-13",20254.85,20254.85,20254.85,20254.85,0],["2023-11-14",20254.85,20254.85,20254.85,20254.85,0],["2023-11-15",20254.85,20254.85,20254.85,20254.85,0],["2023-11-16",19282.62,20254.85,19282.62,20254.85,300],["2023-11-17",19606.7,19606.7,19606.7,19606.7,0],["2023-11-20",19606.7,19606.7,19606.7,19606.7,0],["2023-11-21",19606.7,19606.7,19606.7,19606.7,0],["2023-11-22",19606.7,19606.7,19606.7,19606.7,0],["2023-11-23",19606.7,19606.7,19606.7,19606.7,0],["2023-11-24",19606.7,19606.7,19606.7,19606.7,0],["2023-11-27",19606.7,19606.7,19606.7,19606.7,0],["2023-11-28",17500.19,17500.19,17500.19,17500.19,1100],["2023-11-29",17662.23,17662.23,17581.21,17581.21,3000],["2023-11-30",17662.23,17662.23,17662.23,17662.23,4100],["2023-12-01",17662.23,17662.23,17662.23,17662.23,100],["2023-12-04",18634.46,18634.46,18634.46,18634.46,100],["2023-12-05",18634.46,18634.46,18634.46,18634.46,0],["2023-12-06",17824.27,18634.46,17824.27,18634.46,200],["2023-12-07",19039.56,19039.56,19039.56,19039.56,100],["2023-12-08",18634.46,18634.46,17824.27,17824.27,700],["2023-12-11",19982.57,19982.57,18394.0,18394.0,300],["2023-12-12",20066.18,20066.18,20066.18,20066.18,100],["2023-12-13",20066.18,20066.18,20066.18,20066.18,0],["2023-12-14",20066.18,20066.18,20066.18,20066.18,0],["2023-12-15",20066.18,20066.18,20066.18,20066.18,0],["2023-12-18",20066.18,20066.18,18394.0,18394.0,300],["2023-12-19",18979.26,18979.26,18979.26,18979.26,0],["2023-12-20",18979.26,18979.26,18979.26,18979.26,0],["2023-12-21",18979.26,18979.26,18979.26,18979.26,0],["2023-12-22",18979.26,18979.26,18979.26,18979.26,0],["2023-12-25",18979.26,18979.26,18979.26,18979.26,0],["2023-12-26",18979.26,18979.26,18979.26,18979.26,0],["2023-12-27",18979.26,18979.26,18979.26,18979.26,0],["2023-12-28",18979.26,18979.26,18979.26,18979.26,0],["2023-12-29",18979.26,18979.26,18979.26,18979.26,0],["2024-01-02",18979.26,18979.26,18979.26,18979.26,0],["2024-01-03",18979.26,18979.26,18979.26,18979.26,100],["2024-01-04",18979.26,18979.26,18979.26,18979.26,0],["2024-01-05",18979.26,18979.26,18979.26,18979.26,300],["2024-01-08",18979.26,18979.26,18979.26,18979.26,0],["2024-01-09",18979.26,18979.26,18979.26,18979.26,0],["2024-01-10",18979.26,18979.26,18979.26,18979.26,0],["2024-01-11",18979.26,18979.26,18979.26,18979.26,200],["2024-01-12",18394.0,18394.0,18394.0,18394.0,500],["2024-01-15",18394.0,18394.0,18394.0,18394.0,0],["2024-01-16",18644.82,19146.48,18644.82,19146.48,200],["2024-01-17",18895.65,18895.65,18895.65,18895.65,0],["2024-01-18",18895.65,18895.65,18895.65,18895.65,0],["2024-01-19",18895.65,18895.65,18895.65,18895.65,0],["2024-01-22",18812.04,18812.04,18812.04,18812.04,300],["2024-01-23",18812.04,18812.04,18812.04,18812.04,0],["2024-01-24",18812.04,18812.04,18812.04,18812.04,0],["2024-01-25",18812.04,18812.04,18812.04,18812.04,0],["2024-01-26",17975.95,17975.95,17975.95,17975.95,300],["2024-01-29",18059.56,18059.56,17975.95,17975.95,4200],["2024-01-30",17975.95,17975.95,17975.95,17975.95,0],["2024-01-31",17975.95,17975.95,17975.95,17975.95,1500],["2024-02-01",17975.95,17975.95,17975.95,17975.95,0],["2024-02-02",17975.95,17975.95,17975.95,17975.95,0],["2024-02-05",17975.95,17975.95,17975.95,17975.95,500],["2024-02-06",17975.95,17975.95,17975.95,17975.95,0],["2024-02-07",19230.09,19230.09,19230.09,19230.09,100],["2024-02-15",19230.09,19230.09,19230.09,19230.09,20000],["2024-02-16",19230.09,19230.09,19230.09,19230.09,0],["2024-02-19",19062.87,19062.87,18812.04,18812.04,1100],["2024-02-20",18394.0,18394.0,18394.0,18394.0,1800],["2024-02-21",18394.0,18394.0,18394.0,18394.0,200],["2024-02-22",18394.0,18394.0,18394.0,18394.0,100],["2024-02-23",18394.0,18394.0,18394.0,18394.0,100],["2024-02-26",18394.0,18394.0,18394.0,18394.0,0],["2024-02-27",19230.09,19230.09,19230.09,19230.09,100],["2024-02-28",19230.09,19230.09,19230.09,19230.09,0],["2024-02-29",19230.09,19230.09,19230.09,19230.09,0],["2024-03-01",19230.09,19230.09,19230.09,19230.09,0],["2024-03-04",17557.91,17557.91,17557.91,17557.91,1500],["2024-03-05",17557.91,17557.91,17557.91,17557.91,5100],["2024-03-06",17307.08,17307.08,17307.08,17307.08,7100],["2024-03-07",17557.91,17557.91,17557.91,17557.91,1000],["2024-03-08",17641.51,17641.51,17641.51,17641.51,500],["2024-03-11",17641.51,17641.51,17641.51,17641.51,0],["2024-03-12",17307.08,17641.51,17223.47,17641.51,1100],["2024-03-13",17390.69,17390.69,17139.86,17139.86,500],["2024-03-14",17223.47,17223.47,16972.64,16972.64,900],["2024-03-15",17139.86,17139.86,17139.86,17139.86,0],["2024-03-18",17139.86,17139.86,17139.86,17139.86,0],["2024-03-19",17139.86,17139.86,17139.86,17139.86,0],["2024-03-20",17139.86,17139.86,17139.86,17139.86,0],["2024-03-21",18310.39,18394.0,18310.39,18394.0,400],["2024-03-22",18143.17,18394.0,18143.17,18394.0,1300],["2024-03-25",18310.39,18310.39,18310.39,18310.39,0],["2024-03-26",18310.39,18477.6,17139.86,17139.86,500],["2024-03-27",17975.95,17975.95,17975.95,17975.95,0],["2024-03-28",17975.95,17975.95,17975.95,17975.95,200],["2024-03-29",17975.95,17975.95,17975.95,17975.95,0],["2024-04-01",17975.95,17975.95,17975.95,17975.95,200],["2024-04-02",17975.95,17975.95,17975.95,17975.95,0],["2024-04-03",17975.95,17975.95,17975.95,17975.95,0],["2024-04-04",17975.95,17975.95,17975.95,17975.95,0],["2024-04-05",17390.69,17390.69,16638.21,17390.69,1200],["2024-04-08",17139.86,17139.86,16805.42,16805.42,200],["2024-04-09",16721.81,16721.81,16303.77,16303.77,1200],["2024-04-10",16721.81,16721.81,16721.81,16721.81,400],["2024-04-11",16470.99,16470.99,16470.99,16470.99,1300],["2024-04-12",16470.99,16470.99,16470.99,16470.99,700],["2024-04-15",17725.12,17725.12,17725.12,17725.12,100],["2024-04-16",17725.12,17725.12,17725.12,17725.12,0],["2024-04-17",17725.12,17725.12,17725.12,17725.12,0],["2024-04-19",17725.12,17725.12,17725.12,17725.12,0],["2024-04-22",17139.86,17139.86,17139.86,17139.86,1300],["2024-04-23",17139.86,17139.86,17139.86,17139.86,0],["2024-04-24",15049.63,15049.63,15049.63,15049.63,100],["2024-04-25",16554.6,17307.08,16554.6,17307.08,12200],["2024-04-26",18979.26,18979.26,18979.26,18979.26,100],["2024-05-02",18979.26,18979.26,18979.26,18979.26,0],["2024-05-03",16303.77,17139.86,16303.77,17139.86,1600],["2024-05-06",18394.0,18394.0,16721.81,16721.81,1800],["2024-05-07",16721.81,16805.42,16721.81,16805.42,4700],["2024-05-08",16805.42,16805.42,16805.42,16805.42,0],["2024-05-09",17808.73,17808.73,17808.73,17808.73,100],["2024-05-10",17557.91,17557.91,17557.91,17557.91,500],["2024-05-13",17557.91,17557.91,17557.91,17557.91,0],["2024-05-14",17557.91,17557.91,17557.91,17557.91,0],["2024-05-15",15885.72,17557.91,15885.72,17557.91,300],["2024-05-16",16972.64,16972.64,16972.64,16972.64,0],["2024-05-17",16889.03,19397.3,16889.03,19397.3,600],["2024-05-20",17390.69,17390.69,17390.69,17390.69,0],["2024-05-21",17390.69,17390.69,17390.69,17390.69,0],["2024-05-22",17390.69,17390.69,17390.69,17390.69,0],["2024-05-23",17390.69,17390.69,17390.69,17390.69,0],["2024-05-24",17390.69,17390.69,17390.69,17390.69,200],["2024-05-27",17390.69,17474.3,17390.69,17474.3,500],["2024-05-28",17474.3,17474.3,17474.3,17474.3,0],["2024-05-29",17474.3,17474.3,17474.3,17474.3,0],["2024-05-30",17474.3,17474.3,17474.3,17474.3,0],["2024-05-31",17474.3,17474.3,17474.3,17474.3,0],["2024-06-03",17474.3,17474.3,17474.3,17474.3,0],["2024-06-04",17474.3,17474.3,17474.3,17474.3,0],["2024-06-05",17474.3,17474.3,17474.3,17474.3,0],["2024-06-06",17390.69,17390.69,17390.69,17390.69,200],["2024-06-07",17390.69,17390.69,17390.69,17390.69,0],["2024-06-10",17390.69,17390.69,17390.69,17390.69,0],["2024-06-11",16721.81,16721.81,16721.81,16721.81,200],["2024-06-12",16721.81,16721.81,16721.81,16721.81,100],["2024-06-13",16721.81,16721.81,16721.81,16721.81,400],["2024-06-14",16721.81,16721.81,16721.81,16721.81,100],["2024-06-17",16721.81,16721.81,16721.81,16721.81,0],["2024-06-18",16721.81,16721.81,16721.81,16721.81,0],["2024-06-19",16721.81,16721.81,16721.81,16721.81,0],["2024-06-20",16721.81,16721.81,16721.81,16721.81,0],["2024-06-21",15885.72,16303.77,15885.72,16220.16,1300],["2024-06-24",16220.16,16220.16,16220.16,16220.16,0],["2024-06-25",16220.16,16220.16,16220.16,16220.16,0],["2024-06-26",15467.68,15969.33,15467.68,15969.33,700],["2024-06-27",15802.11,15802.11,15802.11,15802.11,0],["2024-06-28",15802.11,15885.72,15802.11,15802.11,1100],["2024-07-01",17307.08,17307.08,17307.08,17307.08,100],["2024-07-02",17307.08,17307.08,17307.08,17307.08,0],["2024-07-03",17307.08,17307.08,17307.08,17307.08,0],["2024-07-04",16721.81,16721.81,16721.81,16721.81,600],["2024-07-05",16721.81,16721.81,16721.81,16721.81,0],["2024-07-08",15049.63,17390.69,15049.63,17390.69,300],["2024-07-09",16721.81,16721.81,16721.81,16721.81,400],["2024-07-10",17331.46,17331.46,17331.46,17331.46,100],["2024-07-11",17331.46,17331.46,17331.46,17331.46,0],["2024-07-12",17331.46,17331.46,17331.46,17331.46,0],["2024-07-15",15241.24,15241.24,15241.24,15241.24,500],["2024-07-16",17418.56,17418.56,17418.56,17418.56,100],["2024-07-17",19160.41,19160.41,19160.41,19160.41,100],["2024-07-18",19160.41,19160.41,19160.41,19160.41,0],["2024-07-19",19160.41,19160.41,19160.41,19160.41,0],["2024-07-22",16286.35,16373.44,16286.35,16373.44,200],["2024-07-23",17331.46,17331.46,17331.46,17331.46,100],["2024-07-24",17331.46,17331.46,17331.46,17331.46,0],["2024-07-25",17331.46,17331.46,17331.46,17331.46,0],["2024-07-26",18289.48,19160.41,18289.48,19160.41,200],["2024-07-29",18724.95,18724.95,18724.95,18724.95,0],["2024-07-30",18724.95,18724.95,18724.95,18724.95,0],["2024-07-31",16373.44,17854.02,16373.44,17854.02,300],["2024-08-01",17331.46,17331.46,17331.46,17331.46,0],["2024-08-02",17331.46,17331.46,17331.46,17331.46,0],["2024-08-05",15676.7,15676.7,15676.7,15676.7,200],["2024-08-06",18028.21,18028.21,14805.77,14805.77,500],["2024-08-07",15502.52,15502.52,15502.52,15502.52,0],["2024-08-08",17766.93,17766.93,17766.93,17766.93,100],["2024-08-09",17766.93,17766.93,17766.93,17766.93,0],["2024-08-12",18637.86,18637.86,18637.86,18637.86,100],["2024-08-13",18637.86,18637.86,18637.86,18637.86,0],["2024-08-14",18637.86,18637.86,18637.86,18637.86,0],["2024-08-15",18637.86,18637.86,18637.86,18637.86,0],["2024-08-16",18637.86,18637.86,18637.86,18637.86,0],["2024-08-19",18637.86,18637.86,18637.86,18637.86,0],["2024-08-20",18637.86,18637.86,18637.86,18637.86,0],["2024-08-21",18637.86,18637.86,18637.86,18637.86,0],["2024-08-22",18637.86,18637.86,18637.86,18637.86,0],["2024-08-23",18637.86,18637.86,18637.86,18637.86,0],["2024-08-26",17854.02,17854.02,17854.02,17854.02,100],["2024-08-27",17854.02,17854.02,17854.02,17854.02,0],["2024-08-28",17854.02,17854.02,17854.02,17854.02,0],["2024-08-29",17854.02,17854.02,17854.02,17854.02,0],["2024-08-30",17854.02,17854.02,17854.02,17854.02,0],["2024-09-04",17854.02,17854.02,17854.02,17854.02,0],["2024-09-05",17854.02,17854.02,17854.02,17854.02,0],["2024-09-06",17854.02,17854.02,17854.02,17854.02,0],["2024-09-09",17854.02,17854.02,17854.02,17854.02,0],["2024-09-10",17854.02,17854.02,17854.02,17854.02,0],["2024-09-11",17854.02,17854.02,17854.02,17854.02,0],["2024-09-12",17854.02,17854.02,17854.02,17854.02,0],["2024-09-13",17854.02,17854.02,17854.02,17854.02,0],["2024-09-16",19073.32,19073.32,19073.32,19073.32,100],["2024-09-17",19073.32,19073.32,19073.32,19073.32,0],["2024-09-18",19073.32,19073.32,19073.32,19073.32,0],["2024-09-19",19073.32,19073.32,19073.32,19073.32,0],["2024-09-20",17244.37,17244.37,17244.37,17244.37,1200],["2024-09-23",17244.37,17244.37,17244.37,17244.37,0],["2024-09-24",18202.39,18202.39,18202.39,18202.39,100],["2024-09-25",16112.16,16547.63,15676.7,16460.54,4100],["2024-09-26",18115.3,18115.3,18115.3,18115.3,100],["2024-09-27",18115.3,18115.3,18115.3,18115.3,0],["2024-09-30",15676.7,15676.7,15589.61,15589.61,200],["2024-10-01",15589.61,15589.61,15589.61,15589.61,400],["2024-10-02",15589.61,15589.61,15589.61,15589.61,0],["2024-10-03",17331.46,17331.46,17331.46,17331.46,100],["2024-10-04",17331.46,17331.46,17331.46,17331.46,0],["2024-10-07",17331.46,17331.46,17331.46,17331.46,0],["2024-10-08",17331.46,17331.46,17331.46,17331.46,0],["2024-10-09",17331.46,17331.46,17331.46,17331.46,0],["2024-10-10",17331.46,17331.46,17331.46,17331.46,0],["2024-10-11",17331.46,17331.46,17331.46,17331.46,0],["2024-10-14",17331.46,17331.46,17331.46,17331.46,0],["2024-10-15",17331.46,17331.46,17331.46,17331.46,0],["2024-10-16",17331.46,17331.46,17331.46,17331.46,0],["2024-10-17",17331.46,17331.46,17331.46,17331.46,0],["2024-10-18",17331.46,17331.46,17331.46,17331.46,0],["2024-10-21",17331.46,17331.46,17331.46,17331.46,0],["2024-10-22",17331.46,17331.46,17331.46,17331.46,0],["2024-10-23",17331.46,17331.46,17331.46,17331.46,0],["2024-10-24",17331.46,17331.46,17331.46,17331.46,0],["2024-10-25",17157.28,17157.28,17157.28,17157.28,100],["2024-10-28",17157.28,17157.28,17157.28,17157.28,0],["2024-10-29",14892.87,14892.87,14892.87,14892.87,9000],["2024-10-30",17070.19,17070.19,15676.7,17070.19,700],["2024-10-31",16896.0,16896.0,16896.0,16896.0,0],["2024-11-01",16896.0,16896.0,16896.0,16896.0,0],["2024-11-04",16896.0,16896.0,16896.0,16896.0,0],["2024-11-05",16896.0,16896.0,16896.0,16896.0,0],["2024-11-06",16896.0,16896.0,16896.0,16896.0,0],["2024-11-07",16805.65,16896.0,16805.65,16896.0,200],["2024-11-08",16896.0,16896.0,16896.0,16896.0,0],["2024-11-11",16896.0,16896.0,16896.0,16896.0,0],["2024-11-12",16896.0,16896.0,16896.0,16896.0,0],["2024-11-13",16896.0,16896.0,16896.0,16896.0,0],["2024-11-14",16896.0,16896.0,16896.0,16896.0,0],["2024-11-15",16896.0,16896.0,16896.0,16896.0,0],["2024-11-18",17618.82,17618.82,17618.82,17618.82,100],["2024-11-19",17618.82,17618.82,17618.82,17618.82,0],["2024-11-20",17618.82,17618.82,17618.82,17618.82,0],["2024-11-21",17618.82,17618.82,17618.82,17618.82,0],["2024-11-22",17618.82,17618.82,17618.82,17618.82,0],["2024-11-25",17618.82,17618.82,17618.82,17618.82,0],["2024-11-26",17167.06,17167.06,17167.06,17167.06,100],["2024-11-27",17167.06,17167.06,17167.06,17167.06,0],["2024-11-28",17167.06,17167.06,17167.06,17167.06,0],["2024-11-29",17167.06,17167.06,17167.06,17167.06,0],["2024-12-02",17167.06,17167.06,17167.06,17167.06,0],["2024-12-03",17167.06,17167.06,17167.06,17167.06,0],["2024-12-04",17167.06,17167.06,17167.06,17167.06,0],["2024-12-05",16896.0,16896.0,16896.0,16896.0,100],["2024-12-06",16896.0,16896.0,16896.0,16896.0,0],["2024-12-09",16896.0,16896.0,16896.0,16896.0,100],["2024-12-10",16896.0,16896.0,16715.29,16896.0,1200],["2024-12-11",16805.65,16805.65,16805.65,16805.65,0],["2024-12-12",17980.24,17980.24,17980.24,17980.24,100],["2024-12-13",17980.24,17980.24,17980.24,17980.24,0],["2024-12-16",18432.0,18432.0,18432.0,18432.0,100],["2024-12-17",18883.76,18883.76,16263.53,16263.53,2100],["2024-12-18",18883.76,18883.76,18883.76,18883.76,100],["2024-12-19",18883.76,18883.76,18883.76,18883.76,0],["2024-12-20",18883.76,18883.76,18883.76,18883.76,0],["2024-12-23",18883.76,18883.76,18883.76,18883.76,0],["2024-12-24",18883.76,18883.76,18883.76,18883.76,0],["2024-12-25",18883.76,18883.76,18883.76,18883.76,0],["2024-12-26",18883.76,18883.76,18883.76,18883.76,0],["2024-12-27",18883.76,18883.76,18883.76,18883.76,0],["2024-12-30",18883.76,18883.76,18883.76,18883.76,0],["2024-12-31",18883.76,18883.76,18883.76,18883.76,0],["2025-01-02",18883.76,18883.76,18883.76,18883.76,0],["2025-01-03",18883.76,18883.76,18883.76,18883.76,0],["2025-01-06",18883.76,18883.76,18883.76,18883.76,0],["2025-01-07",18883.76,18883.76,18883.76,18883.76,0],["2025-01-08",18883.76,18883.76,18883.76,18883.76,0],["2025-01-09",18883.76,18883.76,18883.76,18883.76,0],["2025-01-10",18883.76,18883.76,18883.76,18883.76,0],["2025-01-13",18883.76,18883.76,18883.76,18883.76,0],["2025-01-14",18883.76,18883.76,18883.76,18883.76,0],["2025-01-15",18883.76,18883.76,18883.76,18883.76,0],["2025-01-16",18883.76,18883.76,18883.76,18883.76,0],["2025-01-17",16353.88,16353.88,16353.88,16353.88,800],["2025-01-20",16353.88,16353.88,16353.88,16353.88,0],["2025-01-21",15360.0,15360.0,15360.0,15360.0,4500],["2025-01-22",15360.0,15360.0,15360.0,15360.0,0],["2025-01-23",15360.0,15360.0,15360.0,15360.0,0],["2025-01-24",15360.0,15360.0,15360.0,15360.0,0],["2025-02-03",17347.76,17347.76,17347.76,17347.76,100],["2025-02-04",17347.76,17347.76,17347.76,17347.76,0],["2025-02-05",17347.76,17347.76,17347.76,17347.76,0],["2025-02-06",17347.76,17347.76,17347.76,17347.76,0],["2025-02-07",17347.76,17347.76,17347.76,17347.76,0],["2025-02-10",17076.71,17076.71,17076.71,17076.71,100],["2025-02-11",17076.71,17076.71,17076.71,17076.71,0],["2025-02-12",17076.71,17076.71,17076.71,17076.71,100],["2025-02-13",17076.71,17076.71,17076.71,17076.71,0],["2025-02-14",17076.71,17076.71,17076.71,17076.71,0],["2025-02-17",17076.71,17076.71,17076.71,17076.71,0],["2025-02-18",17076.71,17076.71,17076.71,17076.71,0],["2025-02-19",15360.0,16986.35,15269.65,16986.35,4700],["2025-02-20",15450.35,15450.35,15450.35,15450.35,200],["2025-02-21",15450.35,17076.71,15450.35,17076.71,800],["2025-02-24",16263.53,16263.53,15631.06,15631.06,400],["2025-02-25",15631.06,15631.06,15631.06,15631.06,200],["2025-02-26",15721.41,16082.82,15721.41,16082.82,700],["2025-02-27",16263.53,16805.65,16263.53,16805.65,8000],["2025-02-28",16896.0,16896.0,16353.88,16534.59,600],["2025-03-03",16624.94,17076.71,16624.94,16986.35,700],["2025-03-04",16715.29,16715.29,16715.29,16715.29,0],["2025-03-05",16624.94,17076.71,16624.94,17076.71,300],["2025-03-06",16715.29,16715.29,16263.53,16715.29,600],["2025-03-07",16444.24,17889.88,16444.24,17889.88,300],["2025-03-10",17167.06,17167.06,17167.06,17167.06,100],["2025-03-11",16715.29,17889.88,16715.29,17889.88,5100],["2025-03-12",17618.82,17618.82,17618.82,17618.82,2500],["2025-03-13",17618.82,17618.82,17618.82,17618.82,0],["2025-03-14",17980.24,17980.24,17980.24,17980.24,100],["2025-03-17",16805.65,16805.65,16715.29,16715.29,1000],["2025-03-18",16715.29,16715.29,16715.29,16715.29,0],["2025-03-19",16715.29,16715.29,16715.29,16715.29,0],["2025-03-20",15811.76,16263.53,15811.76,16263.53,6000],["2025-03-21",16263.53,16263.53,16263.53,16263.53,1000],["2025-03-24",16263.53,16263.53,16263.53,16263.53,0],["2025-03-25",16263.53,16263.53,16263.53,16263.53,0],["2025-03-26",16263.53,16263.53,16263.53,16263.53,0],["2025-03-27",16263.53,16263.53,16263.53,16263.53,0],["2025-03-28",17528.47,17528.47,17528.47,17528.47,100],["2025-03-31",16715.29,16715.29,16715.29,16715.29,1100],["2025-04-01",16263.53,17347.76,16263.53,17347.76,1400],["2025-04-02",16353.88,16353.88,16353.88,16353.88,100],["2025-04-03",14637.18,14637.18,14546.82,14546.82,1100],["2025-04-04",14546.82,14546.82,14546.82,14546.82,100],["2025-04-08",13824.0,14998.59,13824.0,14998.59,600],["2025-04-09",14637.18,14637.18,14546.82,14546.82,1400],["2025-04-10",15360.0,15360.0,15360.0,15360.0,800],["2025-04-11",15360.0,15540.71,15360.0,15540.71,200],["2025-04-14",15450.35,15450.35,15450.35,15450.35,0],["2025-04-15",15992.47,15992.47,15992.47,15992.47,100],["2025-04-16",13914.35,15811.76,13643.29,15811.76,800],["2025-04-17",14185.41,14185.41,14185.41,14185.41,0],["2025-04-18",14275.76,15360.0,14275.76,14727.53,4100],["2025-04-21",14727.53,15179.29,14456.47,14456.47,1600],["2025-04-22",14727.53,14727.53,14727.53,14727.53,0],["2025-04-23",14727.53,14727.53,14727.53,14727.53,0],["2025-04-24",14727.53,14727.53,14727.53,14727.53,0],["2025-04-25",15269.65,15269.65,15269.65,15269.65,100],["2025-04-28",15269.65,15269.65,15269.65,15269.65,0],["2025-04-29",15269.65,15269.65,15269.65,15269.65,0],["2025-05-05",15269.65,15269.65,15269.65,15269.65,0],["2025-05-06",15269.65,15269.65,15269.65,15269.65,0],["2025-05-07",15269.65,15269.65,15269.65,15269.65,0],["2025-05-08",15269.65,15269.65,15269.65,15269.65,0],["2025-05-09",15269.65,15269.65,15269.65,15269.65,0],["2025-05-12",15179.29,15179.29,15179.29,15179.29,3200],["2025-05-13",14817.88,15088.94,14817.88,15088.94,2500],["2025-05-14",14908.24,14908.24,14908.24,14908.24,0],["2025-05-15",14908.24,14908.24,14908.24,14908.24,0],["2025-05-16",15811.76,16082.82,15811.76,16082.82,200],["2025-05-19",15992.47,15992.47,15992.47,15992.47,0],["2025-05-20",15992.47,15992.47,15992.47,15992.47,0],["2025-05-21",14004.71,14908.24,14004.71,14908.24,14300],["2025-05-22",14095.06,14095.06,14095.06,14095.06,1500],["2025-05-23",14275.76,14637.18,14185.41,14637.18,2500],["2025-05-26",14275.76,14275.76,14275.76,14275.76,0],["2025-05-27",14275.76,14275.76,14275.76,14275.76,0],["2025-05-28",14456.47,14456.47,14456.47,14456.47,200],["2025-05-29",14456.47,14456.47,14456.47,14456.47,0],["2025-05-30",14456.47,14456.47,14456.47,14456.47,1000],["2025-06-02",14456.47,14456.47,14456.47,14456.47,1200],["2025-06-03",14637.18,14727.53,14637.18,14727.53,1200],["2025-06-04",14637.18,14637.18,14637.18,14637.18,0],["2025-06-05",14637.18,14637.18,14637.18,14637.18,0],["2025-06-06",14637.18,14637.18,14637.18,14637.18,0],["2025-06-09",14275.76,14275.76,14004.71,14004.71,4100],["2025-06-10",14004.71,14004.71,14004.71,14004.71,2700],["2025-06-11",14004.71,14004.71,14004.71,14004.71,1000],["2025-06-12",14004.71,14004.71,14004.71,14004.71,2300],["2025-06-13",14004.71,14004.71,14004.71,14004.71,0],["2025-06-16",14004.71,14004.71,14004.71,14004.71,0],["2025-06-17",14004.71,14004.71,14004.71,14004.71,0],["2025-06-18",14004.71,14004.71,14004.71,14004.71,0],["2025-06-19",14546.82,14546.82,14546.82,14546.82,100],["2025-06-20",14546.82,14546.82,14546.82,14546.82,0],["2025-06-23",14546.82,14546.82,14546.82,14546.82,0],["2025-06-24",14546.82,14546.82,14546.82,14546.82,0],["2025-06-25",14546.82,14546.82,14546.82,14546.82,0],["2025-06-26",13372.24,13372.24,13372.24,13372.24,1500],["2025-06-27",13372.24,13372.24,13372.24,13372.24,0],["2025-06-30",13372.24,13372.24,13372.24,13372.24,0],["2025-07-01",13372.24,13372.24,13372.24,13372.24,0],["2025-07-02",13372.24,13372.24,13372.24,13372.24,0],["2025-07-03",14456.47,14456.47,14456.47,14456.47,200],["2025-07-04",14456.47,14456.47,14456.47,14456.47,0],["2025-07-07",14366.12,14456.47,14366.12,14456.47,200],["2025-07-08",16263.53,16263.53,15811.76,15811.76,200],["2025-07-09",14456.47,14817.88,14456.47,14817.88,9300],["2025-07-10",14456.47,14637.18,14456.47,14456.47,9500],["2025-07-11",14456.47,14456.47,14456.47,14456.47,100],["2025-07-14",14637.18,14637.18,14637.18,14637.18,200],["2025-07-15",14637.18,14637.18,14637.18,14637.18,45000],["2025-07-16",16263.53,16263.53,16263.53,16263.53,100],["2025-07-17",16263.53,16263.53,16263.53,16263.53,0],["2025-07-18",16263.53,16263.53,16263.53,16263.53,0],["2025-07-21",16263.53,16263.53,16263.53,16263.53,0],["2025-07-22",16263.53,16263.53,16263.53,16263.53,0],["2025-07-23",16263.53,16263.53,16263.53,16263.53,0],["2025-07-24",16263.53,16263.53,16263.53,16263.53,0],["2025-07-25",16263.53,16263.53,16263.53,16263.53,0],["2025-07-28",15360.0,15811.76,14456.47,15811.76,1100],["2025-07-29",14817.88,14817.88,14817.88,14817.88,0],["2025-07-30",14817.88,14817.88,14817.88,14817.88,0],["2025-07-31",14817.88,14817.88,14817.88,14817.88,0],["2025-08-01",14817.88,14817.88,14817.88,14817.88,0],["2025-08-04",15269.65,15269.65,15269.65,15269.65,100],["2025-08-05",15269.65,15540.71,15269.65,15540.71,1500],["2025-08-06",15360.0,15360.0,15360.0,15360.0,0],["2025-08-07",15360.0,15360.0,15360.0,15360.0,0],["2025-08-08",15360.0,15360.0,15360.0,15360.0,0],["2025-08-11",14366.12,14366.12,14366.12,14366.12,100],["2025-08-12",14908.24,15631.06,14908.24,15631.06,20400],["2025-08-13",15088.94,15088.94,15088.94,15088.94,800],["2025-08-14",15088.94,15088.94,15088.94,15088.94,200],["2025-08-15",14456.47,14546.82,14456.47,14456.47,11400],["2025-08-18",14456.47,14456.47,14456.47,14456.47,0],["2025-08-19",14637.18,15360.0,14637.18,15360.0,1200],["2025-08-20",15631.06,15631.06,15631.06,15631.06,100],["2025-08-21",14908.24,14908.24,14908.24,14908.24,300],["2025-08-22",14908.24,14908.24,14908.24,14908.24,0],["2025-08-25",14908.24,14908.24,14908.24,14908.24,0],["2025-08-26",14908.24,14908.24,14908.24,14908.24,100],["2025-08-27",14908.24,14908.24,14908.24,14908.24,100],["2025-08-28",14546.82,14546.82,14546.82,14546.82,1100],["2025-08-29",14546.82,14908.24,14546.82,14637.18,3400],["2025-09-03",14908.24,14908.24,14908.24,14908.24,500],["2025-09-04",14908.24,14908.24,14908.24,14908.24,0],["2025-09-05",14637.18,14637.18,14546.82,14546.82,900],["2025-09-08",14546.82,14546.82,14546.82,14546.82,0],["2025-09-09",14546.82,14637.18,14546.82,14637.18,1500],["2025-09-10",14546.82,14546.82,14546.82,14546.82,0],["2025-09-11",14546.82,14546.82,14546.82,14546.82,0],["2025-09-12",14546.82,14546.82,14546.82,14546.82,800],["2025-09-15",14637.18,14908.24,14637.18,14908.24,2800],["2025-09-16",14637.18,14637.18,14637.18,14637.18,500],["2025-09-17",14456.47,14546.82,14456.47,14546.82,200],["2025-09-18",15269.65,15269.65,15269.65,15269.65,100],["2025-09-19",15269.65,15269.65,15269.65,15269.65,0],["2025-09-22",14546.82,14546.82,14546.82,14546.82,4000],["2025-09-23",15088.94,15088.94,15088.94,15088.94,100],["2025-09-24",15179.29,15179.29,14637.18,14637.18,4000],["2025-09-25",14908.24,14908.24,14908.24,14908.24,400],["2025-09-26",14908.24,14908.24,14908.24,14908.24,0],["2025-09-29",14727.53,14727.53,14727.53,14727.53,300],["2025-09-30",15269.65,15360.0,15269.65,15360.0,1100],["2025-10-01",15360.0,15360.0,15360.0,15360.0,0],["2025-10-02",15360.0,15360.0,15360.0,15360.0,0],["2025-10-03",15360.0,15360.0,15360.0,15360.0,0],["2025-10-06",15721.41,15811.76,15450.35,15811.76,1800],["2025-10-07",15721.41,15721.41,15721.41,15721.41,0],["2025-10-08",14998.59,15179.29,14998.59,15179.29,300],["2025-10-09",15360.0,15811.76,15360.0,15811.76,6200],["2025-10-10",15540.71,15540.71,15540.71,15540.71,400],["2025-10-13",15811.76,15811.76,15811.76,15811.76,1200],["2025-10-14",15721.41,15721.41,15631.06,15631.06,700],["2025-10-15",15721.41,15811.76,15721.41,15811.76,300],["2025-10-16",15811.76,15811.76,15811.76,15811.76,700],["2025-10-17",15811.76,15811.76,15811.76,15811.76,3000],["2025-10-20",15902.12,15902.12,15902.12,15902.12,3000],["2025-10-21",15811.76,15992.47,15811.76,15992.47,2800],["2025-10-22",15902.12,15902.12,15902.12,15902.12,0],["2025-10-23",15902.12,15902.12,15902.12,15902.12,0],["2025-10-24",15450.35,15540.71,15450.35,15540.71,1200],["2025-10-27",15811.76,15811.76,15811.76,15811.76,3100],["2025-10-28",15811.76,15811.76,15811.76,15811.76,0],["2025-10-29",15360.0,15811.76,15360.0,15811.76,2600],["2025-10-30",15811.76,15902.12,15450.35,15902.12,1200],["2025-10-31",15811.76,15811.76,15811.76,15811.76,700],["2025-11-03",15811.76,15811.76,15811.76,15811.76,0],["2025-11-04",15811.76,15811.76,15811.76,15811.76,0],["2025-11-05",15811.76,15811.76,15811.76,15811.76,0],["2025-11-06",15811.76,15811.76,15811.76,15811.76,100],["2025-11-07",15811.76,15811.76,15811.76,15811.76,1000],["2025-11-10",15811.76,15811.76,15811.76,15811.76,200],["2025-11-11",15811.76,15811.76,15811.76,15811.76,0],["2025-11-12",15811.76,15811.76,15811.76,15811.76,0],["2025-11-13",15811.76,15811.76,15811.76,15811.76,400],["2025-11-14",15811.76,15811.76,15811.76,15811.76,0],["2025-11-17",16188.24,16188.24,16188.24,16188.24,300],["2025-11-18",16188.24,16188.24,16188.24,16188.24,100],["2025-11-19",16188.24,16188.24,16188.24,16188.24,0],["2025-11-20",15811.76,16094.12,15811.76,16094.12,1200],["2025-11-21",15811.76,15811.76,15811.76,15811.76,1200],["2025-11-24",15811.76,15811.76,15811.76,15811.76,0],["2025-11-25",16376.47,16376.47,16000.0,16000.0,600],["2025-11-26",16094.12,16094.12,16094.12,16094.12,0],["2025-11-27",16094.12,16094.12,16094.12,16094.12,0],["2025-11-28",16094.12,16094.12,16094.12,16094.12,0],["2025-12-01",16094.12,16094.12,16094.12,16094.12,0],["2025-12-02",16094.12,16094.12,16094.12,16094.12,0],["2025-12-03",15529.41,15529.41,15529.41,15529.41,100],["2025-12-04",17788.24,17788.24,16470.59,16470.59,200],["2025-12-05",16000.0,16000.0,15529.41,15529.41,1600],["2025-12-08",15529.41,15529.41,15529.41,15529.41,0],["2025-12-09",15435.29,15435.29,15435.29,15435.29,200],["2025-12-10",15435.29,15435.29,15341.18,15341.18,300],["2025-12-11",15341.18,15341.18,15341.18,15341.18,0],["2025-12-12",15058.82,15058.82,15058.82,15058.82,16700],["2025-12-15",15905.88,15905.88,15905.88,15905.88,100],["2025-12-16",15905.88,15905.88,15905.88,15905.88,0],["2025-12-17",15905.88,15905.88,15905.88,15905.88,0],["2025-12-18",15905.88,15905.88,15905.88,15905.88,0],["2025-12-19",14117.65,14588.24,14117.65,14588.24,5000],["2025-12-22",14588.24,14588.24,14588.24,14588.24,100],["2025-12-23",15435.29,15435.29,15435.29,15435.29,200],["2025-12-24",15435.29,15435.29,15435.29,15435.29,0],["2025-12-25",15435.29,15435.29,15435.29,15435.29,0],["2025-12-26",15435.29,15435.29,15435.29,15435.29,0],["2025-12-29",14211.76,14211.76,14211.76,14211.76,1700],["2025-12-30",15058.82,15058.82,15058.82,15058.82,3000],["2025-12-31",15058.82,15529.41,15058.82,15058.82,3200],["2026-01-05",15152.94,15152.94,15152.94,15152.94,0],["2026-01-06",15058.82,15152.94,15058.82,15152.94,3000],["2026-01-07",15152.94,15247.06,15152.94,15247.06,2000],["2026-01-08",15247.06,15529.41,15247.06,15247.06,13000],["2026-01-09",15905.88,17600.0,15905.88,17505.88,10800],["2026-01-12",17317.65,17976.47,17317.65,17976.47,2400],["2026-01-13",18258.82,18258.82,18258.82,18258.82,100],["2026-01-14",18258.82,19764.71,18258.82,19764.71,600],["2026-01-15",19200.0,19200.0,19200.0,19200.0,100],["2026-01-16",16470.59,18541.18,16376.47,18541.18,16400],["2026-01-19",19105.88,19105.88,19105.88,19105.88,100],["2026-01-20",19105.88,19105.88,19105.88,19105.88,0],["2026-01-21",18823.53,18823.53,18635.29,18635.29,300],["2026-01-22",19764.71,19764.71,19764.71,19764.71,100],["2026-01-23",19764.71,19764.71,19764.71,19764.71,0],["2026-01-26",19764.71,19764.71,19764.71,19764.71,0],["2026-01-27",17882.35,17882.35,17882.35,17882.35,200],["2026-01-28",17882.35,17882.35,17882.35,17882.35,0],["2026-01-29",17882.35,17882.35,17882.35,17882.35,0],["2026-01-30",17882.35,17882.35,17882.35,17882.35,0],["2026-02-02",17882.35,17882.35,17882.35,17882.35,100],["2026-02-03",17882.35,17882.35,17882.35,17882.35,0],["2026-02-04",16941.18,16941.18,16941.18,16941.18,200],["2026-02-05",16941.18,16941.18,16941.18,16941.18,0],["2026-02-06",16941.18,16941.18,16941.18,16941.18,0],["2026-02-09",16941.18,16941.18,16941.18,16941.18,0],["2026-02-10",15811.76,15811.76,15811.76,15811.76,900],["2026-02-11",15811.76,15811.76,15811.76,15811.76,0],["2026-02-12",16000.0,16000.0,16000.0,16000.0,300],["2026-02-13",16000.0,16000.0,16000.0,16000.0,0],["2026-02-23",16094.12,16094.12,16094.12,16094.12,700],["2026-02-24",16094.12,16094.12,16094.12,16094.12,0],["2026-02-25",17882.35,17882.35,16282.35,16282.35,300],["2026-02-26",17788.24,17788.24,17788.24,17788.24,400],["2026-02-27",17788.24,17788.24,17788.24,17788.24,0],["2026-03-02",16094.12,16376.47,16094.12,16376.47,2300],["2026-03-03",16188.24,16188.24,16188.24,16188.24,1000],["2026-03-04",16094.12,16094.12,16094.12,16094.12,3200],["2026-03-05",16941.18,16941.18,16941.18,16941.18,100],["2026-03-06",16941.18,16941.18,16941.18,16941.18,0],["2026-03-09",15058.82,15058.82,15058.82,15058.82,2900],["2026-03-10",15058.82,15058.82,15058.82,15058.82,2100],["2026-03-11",15811.76,15811.76,15811.76,15811.76,2200],["2026-03-12",16000.0,16000.0,16000.0,16000.0,4000],["2026-03-13",16847.06,16847.06,16000.0,16000.0,500],["2026-03-16",18823.53,18823.53,16376.47,16376.47,400],["2026-03-17",17035.29,17035.29,17035.29,17035.29,0],["2026-03-18",18541.18,18541.18,18541.18,18541.18,100],["2026-03-19",18541.18,18541.18,18541.18,18541.18,0],["2026-03-20",18541.18,18541.18,18541.18,18541.18,0],["2026-03-23",18541.18,18541.18,18541.18,18541.18,0],["2026-03-24",18541.18,18541.18,18541.18,18541.18,0],["2026-03-25",18541.18,18541.18,18541.18,18541.18,0],["2026-03-26",18541.18,18541.18,18541.18,18541.18,0],["2026-03-27",18541.18,18541.18,18541.18,18541.18,0],["2026-03-30",18541.18,18541.18,18541.18,18541.18,0],["2026-03-31",18541.18,18541.18,18541.18,18541.18,0],["2026-04-01",18541.18,18541.18,18541.18,18541.18,0],["2026-04-02",18541.18,18541.18,18541.18,18541.18,0],["2026-04-03",18541.18,18541.18,18541.18,18541.18,0],["2026-04-06",18541.18,18541.18,18541.18,18541.18,0],["2026-04-07",18541.18,18541.18,18541.18,18541.18,0],["2026-04-08",18541.18,18541.18,18541.18,18541.18,0],["2026-04-09",18541.18,18541.18,18541.18,18541.18,0],["2026-04-10",18541.18,18541.18,18541.18,18541.18,0],["2026-04-13",18541.18,18541.18,18541.18,18541.18,0],["2026-04-14",18541.18,18541.18,18541.18,18541.18,0],["2026-04-15",18541.18,18541.18,18541.18,18541.18,0],["2026-04-16",18541.18,18541.18,18541.18,18541.18,0],["2026-04-17",18541.18,18541.18,18541.18,18541.18,0],["2026-04-20",18541.18,18541.18,18541.18,18541.18,0],["2026-04-21",18541.18,18541.18,18541.18,18541.18,0],["2026-04-22",18541.18,18541.18,18541.18,18541.18,0],["2026-04-23",18541.18,18541.18,18541.18,18541.18,0],["2026-04-24",18541.18,18541.18,18541.18,18541.18,0],["2026-04-28",16000.0,16000.0,16000.0,16000.0,1900],["2026-04-29",15811.76,16941.18,15811.76,16941.18,700],["2026-05-04",16470.59,16470.59,16470.59,16470.59,100],["2026-05-05",16470.59,16470.59,16470.59,16470.59,0],["2026-05-06",15058.82,18823.53,15058.82,18823.53,32900],["2026-05-07",18352.94,18729.41,18352.94,18729.41,8300],["2026-05-08",20611.76,20611.76,20611.76,20611.76,100],["2026-05-11",20611.76,20611.76,20611.76,20611.76,0],["2026-05-12",20611.76,20611.76,20611.76,20611.76,0],["2026-05-13",19764.71,19764.71,19764.71,19764.71,1800],["2026-05-14",19764.71,19764.71,19764.71,19764.71,0],["2026-05-15",19764.71,19764.71,19764.71,19764.71,0],["2026-05-18",16847.06,16847.06,16847.06,16847.06,2500],["2026-05-19",16847.06,16847.06,16847.06,16847.06,0],["2026-05-20",16847.06,16847.06,16847.06,16847.06,0],["2026-05-21",16847.06,16847.06,16847.06,16847.06,0],["2026-05-22",16847.06,16847.06,16847.06,16847.06,0],["2026-05-25",16847.06,16847.06,16847.06,16847.06,0],["2026-05-26",16847.06,16847.06,16847.06,16847.06,0],["2026-05-27",16847.06,16847.06,16847.06,16847.06,0],["2026-05-28",16847.06,16847.06,16847.06,16847.06,0],["2026-05-29",16847.06,16847.06,16847.06,16847.06,0],["2026-06-01",16847.06,16847.06,16847.06,16847.06,0],["2026-06-02",18823.53,18823.53,18823.53,18823.53,100],["2026-06-03",19576.47,19576.47,19576.47,19576.47,100],["2026-06-04",19764.71,19764.71,19764.71,19764.71,100],["2026-06-05",19764.71,19764.71,19764.71,19764.71,0],["2026-06-08",19764.71,19764.71,19764.71,19764.71,0],["2026-06-09",19764.71,19764.71,19764.71,19764.71,0],["2026-06-10",19764.71,19764.71,19764.71,19764.71,0],["2026-06-11",19764.71,19764.71,19764.71,19764.71,0],["2026-06-12",19764.71,19764.71,19764.71,19764.71,0],["2026-06-15",19764.71,19764.71,19764.71,19764.71,0],["2026-06-16",19764.71,19764.71,19764.71,19764.71,0],["2026-06-17",19764.71,19764.71,19764.71,19764.71,0],["2026-06-18",19764.71,19764.71,19764.71,19764.71,0],["2026-06-19",19764.71,19764.71,19764.71,19764.71,0],["2026-06-22",19764.71,19764.71,19764.71,19764.71,0],["2026-06-23",19764.71,19764.71,19764.71,19764.71,0],["2026-06-24",19764.71,19764.71,19764.71,19764.71,0],["2026-06-25",19764.71,19764.71,19764.71,19764.71,0],["2026-06-26",19764.71,19764.71,19764.71,19764.71,0],["2026-06-29",16941.18,16941.18,16941.18,16941.18,100],["2026-06-30",16941.18,16941.18,16941.18,16941.18,71045],["2026-07-01",16941.18,16941.18,16941.18,16941.18,0],["2026-07-02",16941.18,16941.18,16941.18,16941.18,0],["2026-07-03",16941.18,16941.18,16941.18,16941.18,0],["2026-07-06",16941.18,16941.18,16941.18,16941.18,0],["2026-07-07",16941.18,16941.18,16941.18,16941.18,0],["2026-07-08",16941.18,16941.18,16941.18,16941.18,0],["2026-07-09",16941.18,16941.18,16941.18,16941.18,0],["2026-07-10",16941.18,16941.18,16941.18,16941.18,100],["2026-07-13",16941.18,16941.18,16941.18,16941.18,0],["2026-07-14",16941.18,16941.18,16941.18,16941.18,0],["2026-07-15",16941.18,16941.18,16941.18,16941.18,0],["2026-07-16",16941.18,16941.18,16941.18,16941.18,0],["2026-07-17",16941.18,16941.18,16941.18,16941.18,0],["2026-07-20",16941.18,16941.18,16941.18,16941.18,0],["2026-07-21",16941.18,16941.18,16941.18,16941.18,0],["2026-07-22",16941.18,16941.18,16941.18,16941.18,0],["2026-07-23",16941.18,16941.18,16941.18,16941.18,0],["2026-07-24",16941.18,16941.18,16941.18,16941.18,0],["2026-07-27",16941.18,16941.18,16941.18,16941.18,0],["2026-07-28",18823.53,18823.53,18823.53,18823.53,100],["2026-07-29",18823.53,18823.53,18823.53,18823.53,0],["2026-07-30",16000.0,16000.0,16000.0,16000.0,1600],["2026-07-31",16000.0,16000.0,16000.0,16000.0,0],["2026-08-03",16000.0,16000.0,16000.0,16000.0,100],["2026-08-04",16000.0,16000.0,16000.0,16000.0,0],["2026-08-05",17505.88,17505.88,17505.88,17505.88,100],["2026-08-06",17505.88,17505.88,17505.88,17505.88,0],["2026-08-07",17505.88,17505.88,17505.88,17505.88,0],["2026-08-10",17505.88,17505.88,17505.88,17505.88,0],["2026-08-11",17505.88,17505.88,17505.88,17505.88,0],["2026-08-12",17505.88,17505.88,17505.88,17505.88,0],["2026-08-13",17505.88,17505.88,17505.88,17505.88,0],["2026-08-14",17505.88,17505.88,17505.88,17505.88,0],["2026-08-17",17505.88,17505.88,17505.88,17505.88,0],["2026-08-18",17505.88,17505.88,17505.88,17505.88,0],["2026-08-19",17505.88,17505.88,17505.88,17505.88,0],["2026-08-20",18635.29,18635.29,18635.29,18635.29,100],["2026-08-21",18635.29,18635.29,18635.29,18635.29,0],["2026-08-24",18635.29,18635.29,18635.29,18635.29,0],["2026-08-25",18635.29,18635.29,18635.29,18635.29,0],["2026-08-26",18635.29,18635.29,18635.29,18635.29,0],["2026-08-27",18635.29,18635.29,18635.29,18635.29,0],["2026-08-28",18635.29,18635.29,18635.29,18635.29,0],["2026-09-03",18635.29,18635.29,18635.29,18635.29,0],["2026-09-04",18635.29,18635.29,18635.29,18635.29,0],["2026-09-07",18635.29,18635.29,18635.29,18635.29,0],["2026-09-08",18635.29,18635.29,18635.29,18635.29,0],["2026-09-09",18635.29,18635.29,18635.29,18635.29,0],["2026-09-10",18635.29,18635.29,18635.29,18635.29,0],["2026-09-11",18635.29,18635.29,18635.29,18635.29,0],["2026-09-14",18635.29,18635.29,18635.29,18635.29,0],["2026-09-15",18635.29,18635.29,18635.29,18635.29,0],["2026-09-16",15905.88,15905.88,15905.88,15905.88,4400],["2026-09-17",16941.18,16941.18,13647.06,13647.06,500],["2026-09-18",16658.82,16658.82,16658.82,16658.82,100],["2026-09-21",16000.0,16000.0,16000.0,16000.0,100],["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",16000.0,18400.0,16000.0,18300.0,500],["2026-09-25",17400.0,17400.0,17400.0,17400.0,0],["2026-09-28",17400.0,17400.0,17400.0,17400.0,0],["2026-09-29",18000.0,18000.0,18000.0,18000.0,100],["2026-09-30",18000.0,18000.0,18000.0,18000.0,0],["2026-10-01",18000.0,18000.0,18000.0,18000.0,0],["2026-10-02",18000.0,18000.0,18000.0,18000.0,0],["2026-10-05",18000.0,18000.0,18000.0,18000.0,0],["2026-10-06",18000.0,18000.0,18000.0,18000.0,0],["2026-10-07",18000.0,18000.0,18000.0,18000.0,0],["2026-10-08",18000.0,18000.0,18000.0,18000.0,0],["2026-10-09",18000.0,18000.0,18000.0,18000.0,0],["2026-10-12",18000.0,18000.0,18000.0,18000.0,0]]}