{"sym":"CNC","index":false,"bars":[["2014-06-25",10588.53,10588.53,10588.53,10588.53,0],["2014-06-26",10588.53,10588.53,10588.53,10588.53,0],["2014-06-27",10588.53,10588.53,10588.53,10588.53,0],["2014-06-30",10588.53,10588.53,10588.53,10588.53,0],["2014-07-01",9342.82,9342.82,9342.82,9342.82,11000],["2014-07-02",10277.1,10277.1,10277.1,10277.1,4200],["2014-07-03",11294.43,11294.43,11294.43,11294.43,100],["2014-07-04",12415.57,12415.57,10277.1,10277.1,1200],["2014-07-07",10630.05,10630.05,10630.05,10630.05,0],["2014-07-08",10630.05,10630.05,10630.05,10630.05,0],["2014-07-09",11689.94,11689.94,11689.94,11689.94,100],["2014-07-10",12157.53,12157.53,12157.53,12157.53,120],["2014-07-11",13373.29,13373.29,13373.29,13373.29,100],["2014-07-14",14682.56,14682.56,14682.56,14682.56,100],["2014-07-15",16054.18,16054.18,16054.18,16054.18,120],["2014-07-16",14495.52,14963.12,14495.52,14963.12,200],["2014-07-17",16054.18,16054.18,16054.18,16054.18,100],["2014-07-18",17082.9,17082.9,17082.9,17082.9,100],["2014-07-21",15430.72,18080.44,15430.72,18080.44,400],["2014-07-22",17675.19,17675.19,17675.19,17675.19,100],["2014-07-23",19327.36,19327.36,17456.97,17456.97,300],["2014-07-24",18080.44,18080.44,18080.44,18080.44,0],["2014-07-25",18236.3,18236.3,16833.51,16833.51,200],["2014-07-28",16210.05,16210.05,16210.05,16210.05,100],["2014-07-29",15274.85,15274.85,15274.85,15274.85,100],["2014-07-30",13872.06,13872.06,13872.06,13872.06,100],["2014-07-31",12500.44,12500.44,12500.44,12500.44,100],["2014-08-01",11534.07,11534.07,11534.07,11534.07,100],["2014-08-04",10380.66,10380.66,10380.66,10380.66,400],["2014-08-05",11409.38,11409.38,11409.38,11409.38,100],["2014-08-06",11409.38,11409.38,10287.14,10287.14,1700],["2014-08-07",9570.16,9570.16,9570.16,9570.16,100],["2014-08-08",8884.35,8915.53,8884.35,8915.53,400],["2014-08-11",9788.37,9788.37,9788.37,9788.37,100],["2014-08-12",9351.95,10754.74,9351.95,10287.14,1200],["2014-08-13",10598.88,10879.44,10598.88,10879.44,1000],["2014-08-14",11191.17,11191.17,10598.88,11191.17,400],["2014-08-15",11689.94,11689.94,10443.01,10443.01,300],["2014-08-18",10910.61,10910.61,10910.61,10910.61,0],["2014-08-19",11845.8,11845.8,10443.01,10443.01,400],["2014-08-20",10443.01,10443.01,9975.41,10411.84,800],["2014-08-21",10411.84,10411.84,10411.84,10411.84,100],["2014-08-22",11222.34,11222.34,11222.34,11222.34,100],["2014-08-25",12313.4,12313.4,10100.11,10100.11,1400],["2014-08-26",11097.65,11097.65,10287.14,10287.14,200],["2014-08-27",10380.66,10380.66,10349.49,10349.49,300],["2014-08-28",10380.66,10380.66,10380.66,10380.66,0],["2014-08-29",11191.17,11191.17,11191.17,11191.17,100],["2014-09-03",10131.28,10131.28,10100.11,10100.11,2000],["2014-09-04",11097.65,11097.65,9351.95,10536.53,1500],["2014-09-05",9351.95,10255.97,9351.95,9944.24,2100],["2014-09-08",10100.11,10100.11,10100.11,10100.11,100],["2014-09-09",10536.53,10536.53,10536.53,10536.53,100],["2014-09-10",9507.82,10100.11,9507.82,10100.11,700],["2014-09-11",10443.01,10443.01,10443.01,10443.01,100],["2014-09-12",9414.3,9414.3,9414.3,9414.3,500],["2014-09-15",9040.22,9320.78,9040.22,9320.78,400],["2014-09-16",9975.41,9975.41,9975.41,9975.41,100],["2014-09-17",8977.87,9320.78,8977.87,8977.87,3600],["2014-09-18",8167.37,8167.37,8167.37,8167.37,100],["2014-09-19",7450.39,8977.87,7450.39,8977.87,2200],["2014-09-22",8105.02,8105.02,8105.02,8105.02,100],["2014-09-23",7450.39,7450.39,7450.39,7450.39,100],["2014-09-24",7013.96,8167.37,6733.4,8167.37,1100],["2014-09-25",8416.75,8416.75,8416.75,8416.75,100],["2014-09-26",9227.26,9227.26,9227.26,9227.26,100],["2014-09-29",10006.59,10006.59,8416.75,8416.75,1000],["2014-09-30",9632.51,9632.51,8042.68,8042.68,1400],["2014-10-01",7668.6,7668.6,7668.6,7668.6,100],["2014-10-02",7793.29,7793.29,7793.29,7793.29,500],["2014-10-03",8416.75,8416.75,8354.41,8354.41,2800],["2014-10-06",7637.43,8416.75,7637.43,8136.2,2400],["2014-10-07",7575.08,8292.06,7575.08,8292.06,600],["2014-10-08",8416.75,8572.62,8416.75,8572.62,1500],["2014-10-09",8292.06,8728.49,8292.06,8728.49,3200],["2014-10-10",7886.81,8884.35,7886.81,8728.49,6000],["2014-10-13",8884.35,8884.35,8728.49,8884.35,8900],["2014-10-14",9694.85,9694.85,8728.49,8728.49,5300],["2014-10-15",9632.51,9632.51,8728.49,8728.49,6200],["2014-10-16",8728.49,8728.49,8728.49,8728.49,200],["2014-10-17",8416.75,8416.75,8416.75,8416.75,700],["2014-10-20",7824.46,7824.46,7824.46,7824.46,100],["2014-10-21",8603.79,8603.79,8416.75,8479.1,3400],["2014-10-22",8572.62,8572.62,8572.62,8572.62,700],["2014-10-23",7793.29,7793.29,7793.29,7793.29,100],["2014-10-24",8416.75,8572.62,8323.24,8572.62,2600],["2014-10-27",7575.08,8385.58,7575.08,8385.58,4700],["2014-10-28",8416.75,8416.75,8416.75,8416.75,1500],["2014-10-29",7575.08,8416.75,7575.08,8416.75,800],["2014-10-30",8416.75,8416.75,8323.24,8323.24,2300],["2014-10-31",7543.91,8416.75,7543.91,8260.89,4600],["2014-11-03",8260.89,8260.89,8260.89,8260.89,0],["2014-11-04",8292.06,8292.06,8260.89,8260.89,5840],["2014-11-05",8105.02,8105.02,8105.02,8105.02,3510],["2014-11-06",8354.41,8354.41,8354.41,8354.41,100],["2014-11-07",7606.25,8260.89,7606.25,8105.02,1300],["2014-11-10",8011.5,8260.89,8011.5,8260.89,300],["2014-11-11",7949.16,8354.41,7949.16,8354.41,4300],["2014-11-12",8385.58,8385.58,8385.58,8385.58,300],["2014-11-13",8416.75,8416.75,8416.75,8416.75,100],["2014-11-14",8260.89,8260.89,8260.89,8260.89,1000],["2014-11-17",8385.58,8385.58,8260.89,8260.89,3100],["2014-11-18",8260.89,8260.89,8260.89,8260.89,1900],["2014-11-19",8260.89,8260.89,7450.39,8260.89,700],["2014-11-20",8136.2,8136.2,8136.2,8136.2,400],["2014-11-21",8167.37,8416.75,8167.37,8416.75,4800],["2014-11-24",8354.41,8354.41,8354.41,8354.41,900],["2014-11-25",8354.41,8354.41,8354.41,8354.41,2100],["2014-11-26",8292.06,8292.06,8260.89,8260.89,1500],["2014-11-27",8260.89,8260.89,8136.2,8136.2,1100],["2014-11-28",8728.49,8728.49,8728.49,8728.49,100],["2014-12-01",8292.06,8292.06,8292.06,8292.06,200],["2014-12-02",8292.06,8416.75,8292.06,8416.75,2500],["2014-12-03",8292.06,8292.06,8292.06,8292.06,2700],["2014-12-04",8292.06,8292.06,8292.06,8292.06,0],["2014-12-05",8292.06,8292.06,8292.06,8292.06,500],["2014-12-08",8292.06,8292.06,8292.06,8292.06,500],["2014-12-09",8292.06,8292.06,8260.89,8260.89,2500],["2014-12-10",8260.89,8260.89,8260.89,8260.89,0],["2014-12-11",8260.89,8260.89,8260.89,8260.89,0],["2014-12-12",8260.89,8260.89,8260.89,8260.89,0],["2014-12-15",8260.89,8260.89,8260.89,8260.89,0],["2014-12-16",8416.75,8416.75,8292.06,8292.06,500],["2014-12-17",8323.24,8323.24,8323.24,8323.24,0],["2014-12-18",8323.24,8323.24,8323.24,8323.24,0],["2014-12-19",8323.24,8323.24,8323.24,8323.24,0],["2014-12-22",8323.24,8323.24,8323.24,8323.24,0],["2014-12-23",8323.24,8323.24,8323.24,8323.24,0],["2014-12-24",8323.24,8323.24,8323.24,8323.24,540],["2014-12-25",8323.24,8323.24,8323.24,8323.24,0],["2014-12-26",8260.89,8260.89,8260.89,8260.89,500],["2014-12-29",8260.89,8260.89,8260.89,8260.89,0],["2014-12-30",8260.89,8260.89,8260.89,8260.89,1600],["2014-12-31",8260.89,8260.89,8260.89,8260.89,0],["2015-01-05",8260.89,8260.89,8260.89,8260.89,300],["2015-01-06",8260.89,8260.89,8260.89,8260.89,400],["2015-01-07",8260.89,8260.89,7793.29,7793.29,1200],["2015-01-08",7980.33,7980.33,7886.81,7886.81,3000],["2015-01-09",7886.81,7886.81,7886.81,7886.81,100],["2015-01-12",7917.98,7949.16,7917.98,7949.16,400],["2015-01-13",7917.98,7917.98,7917.98,7917.98,0],["2015-01-14",7917.98,8105.02,7917.98,8105.02,1100],["2015-01-15",7980.33,7980.33,7980.33,7980.33,400],["2015-01-16",8105.02,8105.02,8105.02,8105.02,500],["2015-01-19",8105.02,8105.02,8105.02,8105.02,1200],["2015-01-20",8105.02,8105.02,8105.02,8105.02,0],["2015-01-21",8105.02,8105.02,8105.02,8105.02,0],["2015-01-22",8105.02,8105.02,8105.02,8105.02,1700],["2015-01-23",8105.02,8105.02,8105.02,8105.02,0],["2015-01-26",8105.02,8105.02,8105.02,8105.02,0],["2015-01-27",8105.02,8105.02,8105.02,8105.02,1000],["2015-01-28",8105.02,8105.02,8105.02,8105.02,3300],["2015-01-29",8105.02,8105.02,8105.02,8105.02,0],["2015-01-30",8697.31,8728.49,8697.31,8728.49,300],["2015-02-02",8728.49,8728.49,8728.49,8728.49,100],["2015-02-03",8136.2,8136.2,8136.2,8136.2,100],["2015-02-04",8136.2,8136.2,8136.2,8136.2,0],["2015-02-05",8260.89,8697.31,8260.89,8697.31,400],["2015-02-06",8572.62,8572.62,8572.62,8572.62,10200],["2015-02-09",8136.2,8136.2,8136.2,8136.2,1700],["2015-02-10",8167.37,8167.37,8167.37,8167.37,200],["2015-02-11",8884.35,8884.35,8136.2,8136.2,600],["2015-02-12",8260.89,8260.89,8260.89,8260.89,0],["2015-02-13",8260.89,8260.89,8260.89,8260.89,0],["2015-02-24",8260.89,8260.89,8260.89,8260.89,0],["2015-02-25",8105.02,8105.02,8105.02,8105.02,2700],["2015-02-26",8105.02,8105.02,8105.02,8105.02,0],["2015-02-27",8105.02,8105.02,8105.02,8105.02,0],["2015-03-02",8105.02,8105.02,8105.02,8105.02,1000],["2015-03-03",8105.02,8105.02,8105.02,8105.02,0],["2015-03-04",8105.02,8105.02,8105.02,8105.02,500],["2015-03-05",8136.2,8136.2,8105.02,8105.02,2000],["2015-03-06",8105.02,8105.02,8105.02,8105.02,1600],["2015-03-09",7793.29,8105.02,7793.29,8105.02,1200],["2015-03-10",8042.68,8042.68,8042.68,8042.68,0],["2015-03-11",8042.68,8042.68,8042.68,8042.68,0],["2015-03-12",8042.68,8042.68,8042.68,8042.68,1500],["2015-03-13",8042.68,8042.68,8042.68,8042.68,0],["2015-03-16",8073.85,8073.85,8073.85,8073.85,1600],["2015-03-17",8073.85,8073.85,8073.85,8073.85,0],["2015-03-18",8042.68,8042.68,8042.68,8042.68,1000],["2015-03-19",8042.68,8042.68,8042.68,8042.68,0],["2015-03-20",8042.68,8042.68,8042.68,8042.68,0],["2015-03-23",8260.89,8260.89,8260.89,8260.89,100],["2015-03-24",8416.75,8416.75,8416.75,8416.75,100],["2015-03-25",8416.75,8416.75,8416.75,8416.75,0],["2015-03-26",8416.75,8416.75,8416.75,8416.75,400],["2015-03-27",8416.75,8416.75,8416.75,8416.75,0],["2015-03-30",8416.75,8416.75,8416.75,8416.75,0],["2015-03-31",8416.75,8728.49,8416.75,8728.49,1100],["2015-04-01",8738.23,8738.23,8738.23,8738.23,1000],["2015-04-02",8738.23,8738.23,8738.23,8738.23,200],["2015-04-03",8738.23,8738.23,8738.23,8738.23,100],["2015-04-06",8738.23,8738.23,8738.23,8738.23,0],["2015-04-07",8738.23,8738.23,8738.23,8738.23,400],["2015-04-08",8738.23,8738.23,8738.23,8738.23,0],["2015-04-09",8738.23,8738.23,8738.23,8738.23,0],["2015-04-10",8738.23,8738.23,8738.23,8738.23,0],["2015-04-13",8570.19,8570.19,8402.14,8402.14,4000],["2015-04-14",8502.97,8502.97,8502.97,8502.97,0],["2015-04-15",8502.97,8502.97,8502.97,8502.97,100],["2015-04-16",8402.14,8570.19,8402.14,8570.19,1100],["2015-04-17",8469.36,8469.36,8469.36,8469.36,0],["2015-04-20",8234.1,8234.1,8234.1,8234.1,800],["2015-04-21",8234.1,8234.1,8234.1,8234.1,940],["2015-04-22",8402.14,8402.14,8402.14,8402.14,200],["2015-04-23",8234.1,8234.1,8234.1,8234.1,400],["2015-04-24",8234.1,8234.1,8234.1,8234.1,0],["2015-04-27",8234.1,8234.1,8234.1,8234.1,0],["2015-05-04",8267.71,8267.71,8267.71,8267.71,400],["2015-05-05",8267.71,8267.71,8267.71,8267.71,0],["2015-05-06",8267.71,8267.71,8267.71,8267.71,0],["2015-05-07",8301.32,8301.32,8301.32,8301.32,100],["2015-05-08",8301.32,8301.32,8301.32,8301.32,0],["2015-05-11",8301.32,8301.32,8301.32,8301.32,0],["2015-05-12",8570.19,8570.19,8570.19,8570.19,100],["2015-05-13",8570.19,8570.19,8570.19,8570.19,0],["2015-05-14",8570.19,8570.19,8570.19,8570.19,0],["2015-05-15",8570.19,8570.19,8570.19,8570.19,567],["2015-05-18",8738.23,8738.23,8738.23,8738.23,500],["2015-05-19",8738.23,8738.23,8738.23,8738.23,0],["2015-05-20",8738.23,8738.23,8738.23,8738.23,0],["2015-05-21",8738.23,8738.23,8738.23,8738.23,0],["2015-05-22",8738.23,8738.23,8738.23,8738.23,0],["2015-05-25",8738.23,8738.23,8738.23,8738.23,0],["2015-05-26",8738.23,8738.23,8738.23,8738.23,0],["2015-05-27",8738.23,8738.23,8738.23,8738.23,0],["2015-05-28",8738.23,8738.23,8738.23,8738.23,0],["2015-05-29",8939.88,9074.31,8906.27,8906.27,9900],["2015-06-01",9074.31,9074.31,9074.31,9074.31,0],["2015-06-02",9074.31,9074.31,9074.31,9074.31,0],["2015-06-03",9074.31,9074.31,9074.31,9074.31,0],["2015-06-04",9074.31,9074.31,9074.31,9074.31,0],["2015-06-05",9074.31,9074.31,9074.31,9074.31,0],["2015-06-08",9074.31,9074.31,9074.31,9074.31,0],["2015-06-09",9074.31,9074.31,9074.31,9074.31,0],["2015-06-10",9074.31,9074.31,9074.31,9074.31,0],["2015-06-11",9074.31,9074.31,9074.31,9074.31,0],["2015-06-12",9074.31,9074.31,9007.1,9007.1,200],["2015-06-15",9040.71,9040.71,9040.71,9040.71,0],["2015-06-16",8906.27,8973.49,8906.27,8973.49,200],["2015-06-17",8939.88,8939.88,8939.88,8939.88,0],["2015-06-18",8939.88,8939.88,8939.88,8939.88,0],["2015-06-19",8939.88,8939.88,8939.88,8939.88,0],["2015-06-22",8939.88,8939.88,8939.88,8939.88,0],["2015-06-23",9007.1,9007.1,9007.1,9007.1,600],["2015-06-24",9007.1,9007.1,9007.1,9007.1,0],["2015-06-25",8738.23,8738.23,8738.23,8738.23,200],["2015-06-26",8738.23,8738.23,8738.23,8738.23,0],["2015-06-29",8402.14,8738.23,8402.14,8738.23,4200],["2015-06-30",8738.23,8738.23,8738.23,8738.23,100],["2015-07-01",8738.23,8738.23,8738.23,8738.23,0],["2015-07-02",8738.23,8738.23,8738.23,8738.23,0],["2015-07-03",8738.23,8738.23,8738.23,8738.23,0],["2015-07-06",8738.23,8738.23,8738.23,8738.23,0],["2015-07-07",8738.23,8738.23,8738.23,8738.23,0],["2015-07-08",8738.23,8738.23,8738.23,8738.23,0],["2015-07-09",8738.23,8738.23,8738.23,8738.23,0],["2015-07-10",8738.23,8738.23,8738.23,8738.23,0],["2015-07-13",8738.23,8738.23,8738.23,8738.23,0],["2015-07-14",8738.23,8738.23,8738.23,8738.23,0],["2015-07-15",8906.27,8906.27,8738.23,8738.23,18548],["2015-07-16",8738.23,8738.23,8738.23,8738.23,0],["2015-07-17",8738.23,8738.23,8738.23,8738.23,0],["2015-07-20",8738.23,8738.23,8738.23,8738.23,0],["2015-07-21",8738.23,8738.23,8738.23,8738.23,0],["2015-07-22",8738.23,8738.23,8738.23,8738.23,0],["2015-07-23",8738.23,8738.23,8738.23,8738.23,0],["2015-07-24",8738.23,8738.23,8738.23,8738.23,0],["2015-07-27",8906.27,8906.27,8906.27,8906.27,600],["2015-07-28",8906.27,8906.27,8906.27,8906.27,100],["2015-07-29",8906.27,8906.27,8906.27,8906.27,0],["2015-07-30",8906.27,8906.27,8906.27,8906.27,200],["2015-07-31",8906.27,8906.27,8906.27,8906.27,0],["2015-08-03",8906.27,8906.27,8906.27,8906.27,0],["2015-08-04",8906.27,8906.27,8906.27,8906.27,0],["2015-08-05",8906.27,8906.27,8906.27,8906.27,0],["2015-08-06",8906.27,8906.27,8906.27,8906.27,0],["2015-08-07",8906.27,8906.27,8906.27,8906.27,0],["2015-08-10",8906.27,8906.27,8906.27,8906.27,0],["2015-08-11",8906.27,8906.27,8906.27,8906.27,0],["2015-08-12",8906.27,8906.27,8906.27,8906.27,0],["2015-08-13",8906.27,8906.27,8906.27,8906.27,0],["2015-08-14",8671.01,8671.01,8637.4,8637.4,200],["2015-08-17",8603.79,8603.79,8603.79,8603.79,300],["2015-08-18",8603.79,8603.79,8603.79,8603.79,0],["2015-08-19",8603.79,8603.79,8603.79,8603.79,0],["2015-08-20",8603.79,8603.79,8603.79,8603.79,0],["2015-08-21",8603.79,8603.79,8603.79,8603.79,0],["2015-08-24",8536.58,8570.19,8536.58,8536.58,4200],["2015-08-25",8402.14,8469.36,8402.14,8402.14,3100],["2015-08-26",8469.36,8469.36,8469.36,8469.36,300],["2015-08-27",8469.36,8570.19,8469.36,8570.19,400],["2015-08-28",8570.19,8570.19,8570.19,8570.19,500],["2015-08-31",8570.19,8570.19,8570.19,8570.19,0],["2015-09-01",8570.19,8570.19,8570.19,8570.19,0],["2015-09-03",8435.75,8435.75,8435.75,8435.75,100],["2015-09-04",8435.75,8435.75,8435.75,8435.75,300],["2015-09-07",8469.36,8502.97,8469.36,8502.97,300],["2015-09-08",8469.36,8469.36,8469.36,8469.36,0],["2015-09-09",8502.97,8502.97,8502.97,8502.97,100],["2015-09-10",8502.97,8502.97,8502.97,8502.97,0],["2015-09-11",8536.58,8536.58,8536.58,8536.58,100],["2015-09-14",8536.58,8536.58,8536.58,8536.58,0],["2015-09-15",8536.58,8536.58,8536.58,8536.58,0],["2015-09-16",8536.58,8536.58,8536.58,8536.58,0],["2015-09-17",8536.58,8536.58,8536.58,8536.58,0],["2015-09-18",8536.58,8536.58,8536.58,8536.58,0],["2015-09-21",8536.58,8536.58,8536.58,8536.58,0],["2015-09-22",8536.58,8536.58,8536.58,8536.58,0],["2015-09-23",8435.75,8435.75,8435.75,8435.75,200],["2015-09-24",8435.75,8435.75,8435.75,8435.75,0],["2015-09-25",8435.75,8435.75,8435.75,8435.75,0],["2015-09-28",8435.75,8435.75,8435.75,8435.75,0],["2015-09-29",8435.75,8435.75,8435.75,8435.75,4600],["2015-09-30",8435.75,8435.75,8435.75,8435.75,0],["2015-10-01",8570.19,8570.19,8570.19,8570.19,100],["2015-10-02",8570.19,8570.19,8570.19,8570.19,0],["2015-10-05",8570.19,8570.19,8570.19,8570.19,0],["2015-10-06",8570.19,8570.19,8570.19,8570.19,0],["2015-10-07",8570.19,8570.19,8570.19,8570.19,0],["2015-10-08",8570.19,8570.19,8570.19,8570.19,0],["2015-10-09",8570.19,8570.19,8570.19,8570.19,0],["2015-10-12",8570.19,8570.19,8570.19,8570.19,0],["2015-10-13",8570.19,8570.19,8570.19,8570.19,0],["2015-10-14",9746.49,9746.49,8738.23,8738.23,10100],["2015-10-15",8771.84,8771.84,8771.84,8771.84,0],["2015-10-16",8771.84,8771.84,8771.84,8771.84,0],["2015-10-19",8771.84,8771.84,8771.84,8771.84,0],["2015-10-20",8771.84,9410.4,8771.84,9410.4,900],["2015-10-21",9410.4,9410.4,9410.4,9410.4,1000],["2015-10-22",9410.4,9410.4,9410.4,9410.4,0],["2015-10-23",9410.4,9410.4,9048.46,9048.46,7500],["2015-10-26",10351.44,10351.44,10351.44,10351.44,100],["2015-10-27",8831.3,11871.58,8831.3,11871.58,300],["2015-10-28",9410.4,9410.4,9410.4,9410.4,1000],["2015-10-29",9410.4,9410.4,9410.4,9410.4,2100],["2015-10-30",9410.4,9410.4,9338.01,9338.01,4300],["2015-11-02",9410.4,9410.4,9410.4,9410.4,0],["2015-11-03",9410.4,9410.4,9410.4,9410.4,600],["2015-11-04",9410.4,9772.34,9410.4,9772.34,500],["2015-11-05",10858.15,10858.15,10858.15,10858.15,100],["2015-11-06",9229.43,12305.91,9229.43,12305.91,200],["2015-11-09",10785.77,10785.77,10785.77,10785.77,0],["2015-11-10",9193.24,12378.29,9193.24,12378.29,300],["2015-11-11",12667.85,12667.85,12667.85,12667.85,100],["2015-11-12",12667.85,12667.85,12667.85,12667.85,0],["2015-11-13",10785.77,10785.77,10785.77,10785.77,100],["2015-11-16",10496.21,10496.21,10496.21,10496.21,100],["2015-11-17",9627.56,9627.56,9338.01,9338.01,600],["2015-11-18",9338.01,9338.01,9338.01,9338.01,100],["2015-11-19",9338.01,9338.01,9338.01,9338.01,0],["2015-11-20",9338.01,9338.01,9338.01,9338.01,4000],["2015-11-23",9374.21,9374.21,9374.21,9374.21,100],["2015-11-24",9374.21,9374.21,9374.21,9374.21,0],["2015-11-25",9374.21,9374.21,9374.21,9374.21,0],["2015-11-26",9374.21,9374.21,9374.21,9374.21,0],["2015-11-27",9374.21,9374.21,9374.21,9374.21,0],["2015-11-30",9374.21,9374.21,9374.21,9374.21,0],["2015-12-01",9374.21,9374.21,9374.21,9374.21,0],["2015-12-02",9374.21,9374.21,9374.21,9374.21,0],["2015-12-03",9229.43,9229.43,9229.43,9229.43,1500],["2015-12-04",9410.4,9410.4,9410.4,9410.4,1000],["2015-12-07",9410.4,9410.4,9410.4,9410.4,0],["2015-12-08",9410.4,9410.4,9410.4,9410.4,0],["2015-12-09",9410.4,9410.4,9410.4,9410.4,0],["2015-12-10",9410.4,9410.4,9410.4,9410.4,0],["2015-12-11",9410.4,9410.4,9410.4,9410.4,0],["2015-12-14",9410.4,9410.4,9410.4,9410.4,0],["2015-12-15",9265.62,9265.62,9265.62,9265.62,200],["2015-12-16",9265.62,9265.62,9265.62,9265.62,0],["2015-12-17",9265.62,9265.62,9265.62,9265.62,0],["2015-12-18",9265.62,9265.62,9265.62,9265.62,0],["2015-12-21",9265.62,9265.62,9265.62,9265.62,0],["2015-12-22",9265.62,9265.62,9265.62,9265.62,0],["2015-12-23",9265.62,9265.62,9265.62,9265.62,0],["2015-12-24",9193.24,9193.24,9193.24,9193.24,1200],["2015-12-25",9193.24,9193.24,9193.24,9193.24,0],["2015-12-28",9193.24,9193.24,9193.24,9193.24,0],["2015-12-29",9193.24,9193.24,9193.24,9193.24,0],["2015-12-30",9193.24,9193.24,9193.24,9193.24,0],["2015-12-31",9193.24,9193.24,9193.24,9193.24,0],["2016-01-04",9193.24,9193.24,9193.24,9193.24,0],["2016-01-05",9193.24,9193.24,9193.24,9193.24,0],["2016-01-06",9410.4,9410.4,9120.85,9120.85,2300],["2016-01-07",9301.82,9301.82,9301.82,9301.82,0],["2016-01-08",9301.82,9301.82,9301.82,9301.82,0],["2016-01-11",9301.82,9301.82,9301.82,9301.82,0],["2016-01-12",9772.34,9772.34,9772.34,9772.34,100],["2016-01-13",9772.34,9772.34,9772.34,9772.34,0],["2016-01-14",8324.58,10821.96,8324.58,10821.96,200],["2016-01-15",9229.43,9229.43,9229.43,9229.43,100],["2016-01-18",9229.43,9229.43,9229.43,9229.43,0],["2016-01-19",9120.85,9229.43,9120.85,9229.43,700],["2016-01-20",9157.04,9157.04,9157.04,9157.04,0],["2016-01-21",9157.04,9157.04,9157.04,9157.04,0],["2016-01-22",9157.04,9157.04,9157.04,9157.04,0],["2016-01-25",9157.04,9157.04,9157.04,9157.04,0],["2016-01-26",9157.04,9157.04,9157.04,9157.04,0],["2016-01-27",9157.04,9157.04,9157.04,9157.04,0],["2016-01-28",9157.04,9157.04,9157.04,9157.04,0],["2016-01-29",9410.4,9410.4,9410.4,9410.4,200],["2016-02-01",9410.4,9410.4,9410.4,9410.4,0],["2016-02-02",9410.4,9410.4,9410.4,9410.4,0],["2016-02-03",9410.4,9410.4,9410.4,9410.4,0],["2016-02-04",9410.4,9410.4,9410.4,9410.4,0],["2016-02-05",9410.4,9410.4,9410.4,9410.4,0],["2016-02-15",9772.34,9772.34,9772.34,9772.34,5200],["2016-02-16",8324.58,9265.62,8324.58,9265.62,600],["2016-02-17",9229.43,9229.43,9229.43,9229.43,2000],["2016-02-18",9229.43,9229.43,9229.43,9229.43,0],["2016-02-19",9374.21,9374.21,9374.21,9374.21,100],["2016-02-22",9374.21,9374.21,9374.21,9374.21,200],["2016-02-23",9374.21,9374.21,9374.21,9374.21,0],["2016-02-24",9374.21,9374.21,9374.21,9374.21,0],["2016-02-25",9374.21,9374.21,9374.21,9374.21,0],["2016-02-26",9374.21,9374.21,9374.21,9374.21,0],["2016-02-29",9374.21,9374.21,9374.21,9374.21,0],["2016-03-01",9772.34,9772.34,9772.34,9772.34,2500],["2016-03-02",9772.34,9772.34,9772.34,9772.34,0],["2016-03-03",9772.34,9772.34,9772.34,9772.34,0],["2016-03-04",9772.34,9772.34,9772.34,9772.34,0],["2016-03-07",9772.34,9772.34,9772.34,9772.34,0],["2016-03-08",9953.31,9953.31,9953.31,9953.31,100],["2016-03-09",9953.31,9953.31,9953.31,9953.31,900],["2016-03-10",9953.31,9953.31,9953.31,9953.31,10],["2016-03-11",9880.92,9880.92,9880.92,9880.92,3100],["2016-03-14",9880.92,9880.92,9880.92,9880.92,0],["2016-03-15",9844.73,9844.73,9844.73,9844.73,2000],["2016-03-16",9844.73,9844.73,9844.73,9844.73,0],["2016-03-17",9844.73,9844.73,9844.73,9844.73,0],["2016-03-18",9844.73,9844.73,9844.73,9844.73,0],["2016-03-21",9844.73,9844.73,9844.73,9844.73,0],["2016-03-22",9844.73,9844.73,9844.73,9844.73,0],["2016-03-23",9844.73,9844.73,9844.73,9844.73,0],["2016-03-24",9844.73,9844.73,9844.73,9844.73,0],["2016-03-25",9844.73,9844.73,9844.73,9844.73,0],["2016-03-28",9844.73,9880.92,9844.73,9880.92,200],["2016-03-29",9880.92,9880.92,9880.92,9880.92,0],["2016-03-30",10315.25,10315.25,10315.25,10315.25,3100],["2016-03-31",10315.25,10315.25,10315.25,10315.25,200],["2016-04-01",10315.25,10315.25,10315.25,10315.25,0],["2016-04-04",10315.25,10315.25,10315.25,10315.25,40],["2016-04-05",10315.25,10315.25,10315.25,10315.25,0],["2016-04-06",10315.25,10315.25,10315.25,10315.25,100],["2016-04-07",10315.25,10315.25,10315.25,10315.25,1000],["2016-04-08",10134.28,10134.28,10134.28,10134.28,1000],["2016-04-11",10315.25,10315.25,10315.25,10315.25,1000],["2016-04-12",10315.25,10315.25,10315.25,10315.25,1000],["2016-04-13",10315.25,10315.25,10315.25,10315.25,1600],["2016-04-14",10315.25,10315.25,10315.25,10315.25,0],["2016-04-15",10315.25,10315.25,10315.25,10315.25,1000],["2016-04-19",10858.15,10858.15,10858.15,10858.15,1000],["2016-04-20",12486.88,12486.88,11943.97,11943.97,1200],["2016-04-21",13391.72,13391.72,13391.72,13391.72,100],["2016-04-22",11401.06,11401.06,11401.06,11401.06,1000],["2016-04-25",11401.06,11401.06,11401.06,11401.06,0],["2016-04-26",10858.15,10858.15,10858.15,10858.15,1100],["2016-04-27",11582.03,12486.88,11582.03,12486.88,3200],["2016-04-28",12124.94,12124.94,12124.94,12124.94,0],["2016-04-29",12124.94,12124.94,12124.94,12124.94,0],["2016-05-04",12124.94,12124.94,12124.94,12124.94,0],["2016-05-05",12124.94,12124.94,12124.94,12124.94,0],["2016-05-06",12124.94,12124.94,12124.94,12124.94,0],["2016-05-09",12124.94,12124.94,12124.94,12124.94,0],["2016-05-10",12124.94,12124.94,12124.94,12124.94,0],["2016-05-11",10858.15,10858.15,10858.15,10858.15,1700],["2016-05-12",10858.15,10858.15,10858.15,10858.15,0],["2016-05-13",10858.15,10858.15,10858.15,10858.15,0],["2016-05-16",10858.15,10858.15,10858.15,10858.15,2500],["2016-05-17",10858.15,10858.15,10858.15,10858.15,0],["2016-05-18",10858.15,10858.15,10858.15,10858.15,0],["2016-05-19",11943.97,11943.97,11943.97,11943.97,300],["2016-05-20",11943.97,11943.97,11943.97,11943.97,720],["2016-05-23",10496.21,10496.21,10496.21,10496.21,100],["2016-05-24",12052.55,12052.55,12052.55,12052.55,800],["2016-05-25",10496.21,10496.21,10496.21,10496.21,150],["2016-05-26",10858.15,10858.15,10858.15,10858.15,3000],["2016-05-27",10858.15,10858.15,10858.15,10858.15,2000],["2016-05-30",11039.12,11220.09,11039.12,11220.09,3900],["2016-05-31",11039.12,11220.09,11039.12,11220.09,4521],["2016-06-01",11220.09,11220.09,11220.09,11220.09,510],["2016-06-02",10894.35,10894.35,10894.35,10894.35,100],["2016-06-03",11220.09,11582.03,11220.09,11582.03,2200],["2016-06-06",12486.88,12486.88,12486.88,12486.88,600],["2016-06-07",12486.88,12486.88,12486.88,12486.88,2800],["2016-06-08",12486.88,12486.88,12486.88,12486.88,0],["2016-06-09",12486.88,12486.88,12486.88,12486.88,2000],["2016-06-10",13029.78,13029.78,13029.78,13029.78,100],["2016-06-13",14911.86,14911.86,14911.86,14911.86,180],["2016-06-14",15020.45,17119.69,15020.45,17119.69,6000],["2016-06-15",16649.17,19037.96,16649.17,19037.96,9360],["2016-06-16",20268.55,21173.4,20268.55,20630.49,2400],["2016-06-17",23706.97,23706.97,18096.92,18458.86,8000],["2016-06-20",19834.23,19834.23,16287.23,16287.23,6500],["2016-06-21",16287.23,16287.23,14839.48,14839.48,2500],["2016-06-22",14875.67,15925.29,14007.02,14043.21,4400],["2016-06-23",16287.23,16395.81,16287.23,16395.81,4700],["2016-06-24",16359.62,16359.62,15020.45,15563.35,15500],["2016-06-27",15201.41,15201.41,15201.41,15201.41,100],["2016-06-28",14839.48,15201.41,14658.51,15201.41,3100],["2016-06-29",15563.35,15563.35,15563.35,15563.35,500],["2016-06-30",16649.17,16830.14,16649.17,16649.17,4218],["2016-07-01",16649.17,16649.17,14477.54,16287.23,1600],["2016-07-04",15273.8,16649.17,15273.8,16649.17,15200],["2016-07-05",17698.79,17698.79,15961.49,15961.49,900],["2016-07-06",15997.68,16287.23,15925.29,15997.68,2400],["2016-07-07",16033.87,16106.26,16033.87,16033.87,1700],["2016-07-08",16033.87,16251.04,15925.29,16251.04,3000],["2016-07-11",16251.04,16323.42,16251.04,16287.23,3300],["2016-07-12",16287.23,16287.23,16287.23,16287.23,2100],["2016-07-13",16287.23,16287.23,16287.23,16287.23,0],["2016-07-14",16287.23,16287.23,16287.23,16287.23,1100],["2016-07-15",16649.17,16649.17,16649.17,16649.17,200],["2016-07-18",15563.35,15563.35,15563.35,15563.35,100],["2016-07-19",15563.35,16106.26,15563.35,16106.26,2200],["2016-07-20",16287.23,16287.23,16287.23,16287.23,3200],["2016-07-21",16287.23,16287.23,16287.23,16287.23,300],["2016-07-22",15925.29,16287.23,15925.29,15925.29,1300],["2016-07-25",15925.29,16033.87,15925.29,15925.29,1145],["2016-07-26",16106.26,16106.26,16106.26,16106.26,6000],["2016-07-27",16106.26,16142.45,16106.26,16142.45,2000],["2016-07-28",16287.23,17011.11,16287.23,17011.11,4050],["2016-07-29",16649.17,16649.17,16649.17,16649.17,200],["2016-08-01",17011.11,17011.11,17011.11,17011.11,1100],["2016-08-02",17373.05,17373.05,17373.05,17373.05,5600],["2016-08-03",17011.11,17011.11,17011.11,17011.11,100],["2016-08-04",17734.98,18820.8,17734.98,18820.8,3800],["2016-08-05",18531.25,18531.25,18531.25,18531.25,0],["2016-08-08",18096.92,18096.92,18096.92,18096.92,100],["2016-08-09",18096.92,18096.92,18096.92,18096.92,0],["2016-08-10",18096.92,18096.92,18096.92,18096.92,300],["2016-08-11",18277.89,18277.89,18277.89,18277.89,100],["2016-08-12",18277.89,18277.89,18277.89,18277.89,0],["2016-08-15",18277.89,18277.89,18277.89,18277.89,0],["2016-08-16",16287.23,18277.89,16287.23,18277.89,600],["2016-08-17",18096.92,18096.92,18096.92,18096.92,100],["2016-08-18",18458.86,19182.74,18458.86,19182.74,200],["2016-08-19",18820.8,18820.8,18820.8,18820.8,0],["2016-08-22",18096.92,18820.8,18096.92,18820.8,500],["2016-08-23",18603.64,18603.64,18603.64,18603.64,0],["2016-08-24",18603.64,18603.64,18603.64,18603.64,0],["2016-08-25",19182.74,19182.74,19182.74,19182.74,100],["2016-08-26",18096.92,18096.92,18096.92,18096.92,200],["2016-08-29",18096.92,18096.92,18096.92,18096.92,0],["2016-08-30",17734.98,17734.98,17734.98,17734.98,200],["2016-08-31",18096.92,18096.92,17734.98,17734.98,900],["2016-09-01",17734.98,17734.98,17734.98,17734.98,100],["2016-09-05",17734.98,17734.98,17734.98,17734.98,0],["2016-09-06",17734.98,17734.98,17734.98,17734.98,0],["2016-09-07",17011.11,17192.08,17011.11,17192.08,900],["2016-09-08",17373.05,17373.05,17011.11,17011.11,1300],["2016-09-09",17083.49,17083.49,17083.49,17083.49,0],["2016-09-12",17192.08,17192.08,17011.11,17011.11,400],["2016-09-13",17119.69,17119.69,17119.69,17119.69,0],["2016-09-14",17119.69,17119.69,17119.69,17119.69,0],["2016-09-15",17119.69,17119.69,17119.69,17119.69,0],["2016-09-16",16830.14,16830.14,16830.14,16830.14,1400],["2016-09-19",16830.14,16830.14,16830.14,16830.14,0],["2016-09-20",16830.14,16830.14,16830.14,16830.14,0],["2016-09-21",16830.14,16830.14,16830.14,16830.14,0],["2016-09-22",16649.17,16649.17,16649.17,16649.17,500],["2016-09-23",16649.17,16649.17,16649.17,16649.17,0],["2016-09-26",16649.17,16649.17,16649.17,16649.17,0],["2016-09-27",16649.17,16649.17,16649.17,16649.17,0],["2016-09-28",14477.54,16287.23,14477.54,16287.23,600],["2016-09-29",15997.68,15997.68,15997.68,15997.68,0],["2016-09-30",16830.14,16830.14,16830.14,16830.14,500],["2016-10-03",16938.72,17011.11,16938.72,17011.11,1200],["2016-10-04",17011.11,17011.11,17011.11,17011.11,500],["2016-10-05",14549.93,14549.93,14549.93,14549.93,100],["2016-10-06",16287.23,16649.17,16287.23,16649.17,2600],["2016-10-07",16830.14,16830.14,16830.14,16830.14,100],["2016-10-10",16649.17,16649.17,16649.17,16649.17,100],["2016-10-11",16649.17,16649.17,16649.17,16649.17,0],["2016-10-12",16649.17,16649.17,16649.17,16649.17,0],["2016-10-13",16649.17,16649.17,16649.17,16649.17,0],["2016-10-14",16793.94,16793.94,16793.94,16793.94,300],["2016-10-17",16793.94,16793.94,16793.94,16793.94,0],["2016-10-18",16649.17,16649.17,16649.17,16649.17,1000],["2016-10-19",16649.17,16649.17,16649.17,16649.17,2000],["2016-10-20",16287.23,16287.23,16287.23,16287.23,2000],["2016-10-21",16287.23,16287.23,16287.23,16287.23,0],["2016-10-24",16287.23,16287.23,16287.23,16287.23,0],["2016-10-25",16287.23,16287.23,16287.23,16287.23,0],["2016-10-26",16287.23,16287.23,16287.23,16287.23,0],["2016-10-27",14477.54,14477.54,14477.54,14477.54,100],["2016-10-28",15925.29,16649.17,15925.29,16649.17,2000],["2016-10-31",16287.23,16287.23,16287.23,16287.23,0],["2016-11-01",16830.14,16830.14,16830.14,16830.14,500],["2016-11-02",15925.29,15925.29,15925.29,15925.29,1010],["2016-11-03",15925.29,15925.29,15925.29,15925.29,0],["2016-11-04",15925.29,15925.29,15925.29,15925.29,0],["2016-11-07",15925.29,15925.29,15925.29,15925.29,0],["2016-11-08",15925.29,15925.29,15925.29,15925.29,0],["2016-11-09",16830.14,16830.14,16830.14,16830.14,100],["2016-11-10",16649.17,16830.14,16612.97,16649.17,4020],["2016-11-11",16685.36,16685.36,16685.36,16685.36,0],["2016-11-14",17025.88,17025.88,17025.88,17025.88,1000],["2016-11-15",17025.88,17025.88,17025.88,17025.88,0],["2016-11-16",17025.88,17025.88,17025.88,17025.88,0],["2016-11-17",15890.82,15890.82,15890.82,15890.82,100],["2016-11-18",16004.33,16004.33,16004.33,16004.33,100],["2016-11-21",16004.33,16004.33,16004.33,16004.33,0],["2016-11-22",14377.41,14377.41,14377.41,14377.41,100],["2016-11-23",14377.41,14377.41,14377.41,14377.41,0],["2016-11-24",14377.41,14377.41,14377.41,14377.41,0],["2016-11-25",14377.41,14377.41,14377.41,14377.41,500],["2016-11-28",14377.41,14377.41,14377.41,14377.41,0],["2016-11-29",15134.12,15134.12,15134.12,15134.12,400],["2016-11-30",15134.12,15134.12,15134.12,15134.12,2000],["2016-12-01",15134.12,15134.12,15134.12,15134.12,0],["2016-12-02",15134.12,15134.12,15134.12,15134.12,0],["2016-12-05",15134.12,15134.12,15134.12,15134.12,2000],["2016-12-06",16988.04,16988.04,16988.04,16988.04,100],["2016-12-07",16988.04,16988.04,16988.04,16988.04,0],["2016-12-08",16988.04,16988.04,16988.04,16988.04,0],["2016-12-09",15134.12,15134.12,15134.12,15134.12,400],["2016-12-12",15134.12,15134.12,15134.12,15134.12,0],["2016-12-13",15134.12,15134.12,15134.12,15134.12,0],["2016-12-14",15134.12,15134.12,15134.12,15134.12,0],["2016-12-15",15134.12,15134.12,15134.12,15134.12,0],["2016-12-16",15134.12,15134.12,15134.12,15134.12,0],["2016-12-19",17177.22,17177.22,17177.22,17177.22,100],["2016-12-20",15852.99,15890.82,15852.99,15890.82,500],["2016-12-21",15852.99,15852.99,15852.99,15852.99,0],["2016-12-22",15852.99,15852.99,15852.99,15852.99,0],["2016-12-23",15890.82,15890.82,15890.82,15890.82,300],["2016-12-26",15134.12,15134.12,15134.12,15134.12,200],["2016-12-27",14755.76,15890.82,14755.76,15890.82,300],["2016-12-28",15134.12,15134.12,15134.12,15134.12,0],["2016-12-29",15134.12,15134.12,15134.12,15134.12,400],["2016-12-30",17025.88,17025.88,17025.88,17025.88,100],["2017-01-03",17025.88,17025.88,17025.88,17025.88,0],["2017-01-04",17025.88,17025.88,17025.88,17025.88,0],["2017-01-05",17404.23,17404.23,17404.23,17404.23,100],["2017-01-06",17404.23,17404.23,17404.23,17404.23,0],["2017-01-09",17404.23,17404.23,17404.23,17404.23,0],["2017-01-10",17404.23,17404.23,17404.23,17404.23,0],["2017-01-11",17404.23,17404.23,17404.23,17404.23,0],["2017-01-12",17404.23,17404.23,17404.23,17404.23,0],["2017-01-13",17404.23,17404.23,17404.23,17404.23,0],["2017-01-16",17404.23,17404.23,17404.23,17404.23,0],["2017-01-17",17404.23,17404.23,17404.23,17404.23,0],["2017-01-18",17404.23,17404.23,17404.23,17404.23,0],["2017-01-19",17404.23,17404.23,17404.23,17404.23,0],["2017-01-20",17404.23,17404.23,17404.23,17404.23,0],["2017-01-23",17404.23,17404.23,17404.23,17404.23,500],["2017-01-24",17404.23,17404.23,17404.23,17404.23,0],["2017-01-25",17404.23,17404.23,17404.23,17404.23,0],["2017-02-02",17404.23,17404.23,17404.23,17404.23,0],["2017-02-03",17404.23,17404.23,17404.23,17404.23,0],["2017-02-06",17404.23,17404.23,17404.23,17404.23,0],["2017-02-07",17404.23,17404.23,17404.23,17404.23,0],["2017-02-08",17404.23,17404.23,17404.23,17404.23,0],["2017-02-09",14793.6,14793.6,14793.6,14793.6,1000],["2017-02-10",14793.6,14793.6,14793.6,14793.6,0],["2017-02-13",14793.6,14793.6,14793.6,14793.6,0],["2017-02-14",14793.6,14793.6,14793.6,14793.6,17980],["2017-02-15",16647.53,16647.53,16647.53,16647.53,200],["2017-02-16",16647.53,16647.53,16647.53,16647.53,0],["2017-02-17",16647.53,16647.53,16647.53,16647.53,0],["2017-02-20",16269.17,16269.17,16269.17,16269.17,1600],["2017-02-21",16269.17,16269.17,16269.17,16269.17,10],["2017-02-22",16458.35,16458.35,16458.35,16458.35,100],["2017-02-23",16458.35,16458.35,16458.35,16458.35,0],["2017-02-24",16458.35,16458.35,16458.35,16458.35,0],["2017-02-27",16458.35,16458.35,16458.35,16458.35,0],["2017-02-28",16458.35,16458.35,16458.35,16458.35,1200],["2017-03-01",16458.35,16458.35,16458.35,16458.35,0],["2017-03-02",16458.35,16458.35,16458.35,16458.35,200],["2017-03-03",16458.35,16458.35,16458.35,16458.35,0],["2017-03-06",16269.17,16269.17,16269.17,16269.17,100],["2017-03-07",16269.17,16269.17,16269.17,16269.17,0],["2017-03-08",16269.17,16269.17,16269.17,16269.17,0],["2017-03-09",16269.17,16269.17,16269.17,16269.17,300],["2017-03-10",16269.17,16269.17,16269.17,16269.17,100],["2017-03-13",14112.56,14112.56,14112.56,14112.56,100],["2017-03-14",14112.56,14112.56,14112.56,14112.56,0],["2017-03-15",16155.67,16155.67,16155.67,16155.67,500],["2017-03-16",16155.67,16155.67,16155.67,16155.67,0],["2017-03-17",16155.67,16155.67,16155.67,16155.67,0],["2017-03-20",13999.06,13999.06,13999.06,13999.06,100],["2017-03-21",13999.06,13999.06,13999.06,13999.06,0],["2017-03-22",13999.06,13999.06,13999.06,13999.06,0],["2017-03-23",14150.4,15663.81,14150.4,15663.81,1400],["2017-03-24",15890.82,15890.82,15890.82,15890.82,100],["2017-03-27",15890.82,15890.82,15890.82,15890.82,5427],["2017-03-28",15890.82,15890.82,15890.82,15890.82,0],["2017-03-29",15890.82,15890.82,15890.82,15890.82,0],["2017-03-30",15890.82,15890.82,15890.82,15890.82,0],["2017-03-31",15512.47,15512.47,15512.47,15512.47,200],["2017-04-03",15512.47,15512.47,15512.47,15512.47,200],["2017-04-04",15512.47,15512.47,15512.47,15512.47,0],["2017-04-05",14755.76,14755.76,14755.76,14755.76,100],["2017-04-07",14755.76,14755.76,14755.76,14755.76,0],["2017-04-10",14755.76,14755.76,14755.76,14755.76,0],["2017-04-11",14755.76,14755.76,14755.76,14755.76,0],["2017-04-12",15890.82,15890.82,15890.82,15890.82,900],["2017-04-13",15890.82,15890.82,15890.82,15890.82,0],["2017-04-14",16798.87,16798.87,16798.87,16798.87,100],["2017-04-17",16798.87,16798.87,16798.87,16798.87,0],["2017-04-18",16798.87,16798.87,16798.87,16798.87,0],["2017-04-19",16798.87,16798.87,16798.87,16798.87,0],["2017-04-20",15890.82,15890.82,15890.82,15890.82,100],["2017-04-21",15890.82,15890.82,15890.82,15890.82,0],["2017-04-24",15890.82,15890.82,15890.82,15890.82,0],["2017-04-25",15890.82,15890.82,15890.82,15890.82,0],["2017-04-26",15134.12,15134.12,15134.12,15134.12,800],["2017-04-27",15134.12,15134.12,15134.12,15134.12,0],["2017-04-28",15134.12,15134.12,15134.12,15134.12,0],["2017-05-03",15512.47,15512.47,15512.47,15512.47,300],["2017-05-04",15134.12,15134.12,15134.12,15134.12,300],["2017-05-05",15134.12,15134.12,15134.12,15134.12,500],["2017-05-08",15134.12,15134.12,15134.12,15134.12,0],["2017-05-09",15134.12,15134.12,15134.12,15134.12,0],["2017-05-10",15134.12,15134.12,15134.12,15134.12,0],["2017-05-11",15134.12,15134.12,15134.12,15134.12,0],["2017-05-12",15134.12,15134.12,15134.12,15134.12,330],["2017-05-15",15134.12,15134.12,15134.12,15134.12,0],["2017-05-16",15134.12,15134.12,15134.12,15134.12,0],["2017-05-17",15134.12,15134.12,15134.12,15134.12,0],["2017-05-18",15134.12,15134.12,15134.12,15134.12,0],["2017-05-19",15134.12,15134.12,15134.12,15134.12,1000],["2017-05-22",14746.06,14746.06,14746.06,14746.06,100],["2017-05-23",14746.06,14746.06,14358.01,14358.01,1100],["2017-05-24",13969.95,13969.95,13969.95,13969.95,100],["2017-05-25",13969.95,13969.95,13969.95,13969.95,3200],["2017-05-26",14358.01,15134.12,14358.01,15134.12,810],["2017-05-29",14746.06,14746.06,14746.06,14746.06,0],["2017-05-30",14746.06,14746.06,14746.06,14746.06,0],["2017-05-31",14746.06,14746.06,14746.06,14746.06,0],["2017-06-01",14746.06,14746.06,14746.06,14746.06,0],["2017-06-02",14746.06,14746.06,14746.06,14746.06,0],["2017-06-05",14746.06,14746.06,14746.06,14746.06,0],["2017-06-06",14746.06,14746.06,14746.06,14746.06,0],["2017-06-07",14746.06,14746.06,14746.06,14746.06,0],["2017-06-08",14746.06,14746.06,14746.06,14746.06,0],["2017-06-09",13969.95,13969.95,13969.95,13969.95,700],["2017-06-12",15134.12,15134.12,15134.12,15134.12,3100],["2017-06-13",15095.31,15095.31,15095.31,15095.31,100],["2017-06-14",15095.31,15095.31,15095.31,15095.31,0],["2017-06-15",15095.31,15095.31,15095.31,15095.31,0],["2017-06-16",15134.12,15134.12,15134.12,15134.12,2200],["2017-06-19",15134.12,15134.12,15134.12,15134.12,0],["2017-06-20",15211.73,15483.36,15211.73,15250.53,2100],["2017-06-21",15250.53,15250.53,15250.53,15250.53,0],["2017-06-22",15250.53,15250.53,15250.53,15250.53,0],["2017-06-23",15250.53,15250.53,15250.53,15250.53,0],["2017-06-26",15250.53,15250.53,15250.53,15250.53,0],["2017-06-27",15250.53,15250.53,15250.53,15250.53,1200],["2017-06-28",15250.53,15250.53,15250.53,15250.53,0],["2017-06-29",13969.95,15211.73,13969.95,15211.73,500],["2017-06-30",14746.06,14746.06,14746.06,14746.06,200],["2017-07-03",14746.06,14746.06,14746.06,14746.06,0],["2017-07-04",15328.14,15328.14,15328.14,15328.14,1450],["2017-07-05",15328.14,15328.14,14008.76,15328.14,700],["2017-07-06",15910.22,15910.22,14396.81,14396.81,200],["2017-07-07",15172.92,15172.92,15172.92,15172.92,0],["2017-07-10",15910.22,15910.22,14435.62,14435.62,500],["2017-07-11",15599.78,15599.78,15599.78,15599.78,1000],["2017-07-12",15522.17,15522.17,15522.17,15522.17,1000],["2017-07-13",15522.17,15522.17,15522.17,15522.17,2000],["2017-07-14",15716.2,15716.2,15716.2,15716.2,200],["2017-07-17",15716.2,15716.2,15716.2,15716.2,0],["2017-07-18",15716.2,15716.2,15716.2,15716.2,0],["2017-07-19",15522.17,15522.17,15522.17,15522.17,100],["2017-07-20",15677.39,15755.0,15522.17,15677.39,1600],["2017-07-21",15677.39,15716.2,15522.17,15522.17,2000],["2017-07-24",15755.0,15755.0,15522.17,15522.17,200],["2017-07-25",15638.59,15677.39,15638.59,15677.39,500],["2017-07-26",15677.39,15677.39,15677.39,15677.39,0],["2017-07-27",15522.17,15522.17,15522.17,15522.17,500],["2017-07-28",15522.17,15522.17,15522.17,15522.17,800],["2017-07-31",15522.17,15522.17,15522.17,15522.17,100],["2017-08-01",15444.56,15483.36,15328.14,15483.36,6600],["2017-08-02",15328.14,15328.14,14629.64,14629.64,800],["2017-08-03",14707.26,14707.26,14707.26,14707.26,0],["2017-08-04",14707.26,14707.26,14707.26,14707.26,0],["2017-08-07",14707.26,14707.26,14707.26,14707.26,0],["2017-08-08",15483.36,15483.36,15483.36,15483.36,110],["2017-08-09",15483.36,15483.36,15483.36,15483.36,100],["2017-08-10",17423.64,17423.64,16298.28,16298.28,2900],["2017-08-11",16492.31,16492.31,16492.31,16492.31,400],["2017-08-14",15134.12,15134.12,15134.12,15134.12,100],["2017-08-15",15134.12,15134.12,15134.12,15134.12,0],["2017-08-16",15522.17,15522.17,15522.17,15522.17,100],["2017-08-17",15522.17,15522.17,15522.17,15522.17,0],["2017-08-18",15522.17,15522.17,15522.17,15522.17,0],["2017-08-21",15522.17,15522.17,15522.17,15522.17,0],["2017-08-22",15522.17,15522.17,15522.17,15522.17,100],["2017-08-23",15522.17,15522.17,15522.17,15522.17,0],["2017-08-24",15522.17,15522.17,15522.17,15522.17,0],["2017-08-25",15522.17,15522.17,15522.17,15522.17,0],["2017-08-28",15522.17,15522.17,15522.17,15522.17,200],["2017-08-29",15522.17,15522.17,15522.17,15522.17,0],["2017-08-30",15522.17,15522.17,15522.17,15522.17,0],["2017-08-31",15522.17,15522.17,15522.17,15522.17,0],["2017-09-01",15522.17,15522.17,15522.17,15522.17,0],["2017-09-05",15522.17,15522.17,15522.17,15522.17,200],["2017-09-06",15134.12,15522.17,15134.12,15522.17,200],["2017-09-07",15328.14,15328.14,15328.14,15328.14,0],["2017-09-08",15328.14,15328.14,15328.14,15328.14,0],["2017-09-11",15134.12,15134.12,15134.12,15134.12,100],["2017-09-12",15134.12,15134.12,15134.12,15134.12,200],["2017-09-13",15134.12,15134.12,15134.12,15134.12,0],["2017-09-14",15134.12,15134.12,15134.12,15134.12,0],["2017-09-15",15134.12,15134.12,15134.12,15134.12,600],["2017-09-18",15134.12,15134.12,15134.12,15134.12,0],["2017-09-19",15134.12,15134.12,15134.12,15134.12,0],["2017-09-20",15134.12,15134.12,15134.12,15134.12,200],["2017-09-21",15134.12,15134.12,15134.12,15134.12,0],["2017-09-22",15056.5,15056.5,15017.7,15017.7,300],["2017-09-25",15056.5,15056.5,15056.5,15056.5,0],["2017-09-26",15056.5,15056.5,15056.5,15056.5,0],["2017-09-27",15056.5,15056.5,15056.5,15056.5,0],["2017-09-28",14940.09,14940.09,14940.09,14940.09,500],["2017-09-29",14940.09,14940.09,14940.09,14940.09,0],["2017-10-02",14940.09,14940.09,14940.09,14940.09,0],["2017-10-03",14940.09,14940.09,14940.09,14940.09,0],["2017-10-04",14940.09,14940.09,14940.09,14940.09,0],["2017-10-05",14940.09,14940.09,14940.09,14940.09,0],["2017-10-06",14940.09,14940.09,14940.09,14940.09,0],["2017-10-09",14746.06,14746.06,14746.06,14746.06,1200],["2017-10-10",14552.03,14552.03,14552.03,14552.03,100],["2017-10-11",14746.06,14746.06,14746.06,14746.06,300],["2017-10-12",14746.06,14746.06,14746.06,14746.06,100],["2017-10-13",14746.06,14746.06,14746.06,14746.06,0],["2017-10-16",14746.06,14746.06,14746.06,14746.06,0],["2017-10-17",14552.03,14552.03,14552.03,14552.03,1000],["2017-10-18",14552.03,14552.03,14552.03,14552.03,0],["2017-10-19",14746.06,14746.06,14746.06,14746.06,200],["2017-10-20",14746.06,14746.06,14746.06,14746.06,1900],["2017-10-23",14552.03,14668.45,14552.03,14668.45,1208],["2017-10-24",14668.45,14668.45,14668.45,14668.45,0],["2017-10-25",14668.45,14668.45,14668.45,14668.45,0],["2017-10-26",14552.03,14552.03,14396.81,14396.81,600],["2017-10-27",14513.23,14513.23,14513.23,14513.23,0],["2017-10-30",14435.62,14435.62,14435.62,14435.62,3000],["2017-10-31",14358.01,14358.01,14358.01,14358.01,500],["2017-11-01",14358.01,14358.01,14358.01,14358.01,1308],["2017-11-02",14358.01,14358.01,14047.56,14280.4,1500],["2017-11-03",14047.56,14047.56,14047.56,14047.56,559],["2017-11-06",14047.56,14047.56,14047.56,14047.56,200],["2017-11-07",14047.56,14047.56,14047.56,14047.56,0],["2017-11-08",13969.95,13969.95,13969.95,13969.95,600],["2017-11-09",13969.95,13969.95,13969.95,13969.95,500],["2017-11-10",13969.95,13969.95,13969.95,13969.95,0],["2017-11-13",13969.95,13969.95,13969.95,13969.95,0],["2017-11-14",13969.95,13969.95,13969.95,13969.95,6500],["2017-11-15",13969.95,13969.95,13969.95,13969.95,0],["2017-11-16",13969.95,13969.95,13969.95,13969.95,0],["2017-11-17",13969.95,13969.95,13969.95,13969.95,1600],["2017-11-20",13969.95,13969.95,13969.95,13969.95,0],["2017-11-21",13969.95,13969.95,13969.95,13969.95,0],["2017-11-22",13969.95,13969.95,13969.95,13969.95,0],["2017-11-23",13969.95,13969.95,13969.95,13969.95,0],["2017-11-24",14940.09,14940.09,13775.93,13775.93,300],["2017-11-27",14163.98,14163.98,14163.98,14163.98,300],["2017-11-28",14451.36,14451.36,14451.36,14451.36,400],["2017-11-29",14985.08,14985.08,14985.08,14985.08,100],["2017-11-30",14985.08,14985.08,14985.08,14985.08,0],["2017-12-01",14985.08,14985.08,14985.08,14985.08,0],["2017-12-04",14985.08,14985.08,14985.08,14985.08,0],["2017-12-05",14985.08,14985.08,14985.08,14985.08,0],["2017-12-06",14574.53,14574.53,14574.53,14574.53,100],["2017-12-07",14985.08,14985.08,14985.08,14985.08,100],["2017-12-08",14985.08,14985.08,14985.08,14985.08,0],["2017-12-11",14985.08,14985.08,14985.08,14985.08,0],["2017-12-12",14985.08,14985.08,14985.08,14985.08,0],["2017-12-13",14985.08,14985.08,14985.08,14985.08,0],["2017-12-14",14985.08,14985.08,14985.08,14985.08,0],["2017-12-15",14779.81,15395.63,14779.81,15395.63,300],["2017-12-18",14779.81,14779.81,14779.81,14779.81,1100],["2017-12-19",14779.81,14779.81,14779.81,14779.81,0],["2017-12-20",14779.81,14779.81,14779.81,14779.81,0],["2017-12-21",14779.81,14779.81,14779.81,14779.81,0],["2017-12-22",14779.81,14779.81,14369.25,14369.25,600],["2017-12-25",14451.36,14451.36,14451.36,14451.36,0],["2017-12-26",14451.36,14451.36,14451.36,14451.36,1000],["2017-12-27",14451.36,14451.36,14451.36,14451.36,0],["2017-12-28",14369.25,14369.25,14369.25,14369.25,400],["2017-12-29",14369.25,14369.25,14369.25,14369.25,0],["2018-01-02",14369.25,14369.25,14369.25,14369.25,0],["2018-01-03",14369.25,14369.25,14369.25,14369.25,600],["2018-01-04",14369.25,14369.25,14369.25,14369.25,0],["2018-01-05",13753.43,13753.43,12316.5,12316.5,500],["2018-01-08",13466.04,13466.04,13466.04,13466.04,0],["2018-01-09",13342.88,13342.88,13342.88,13342.88,100],["2018-01-10",13342.88,13342.88,13342.88,13342.88,0],["2018-01-11",13342.88,13342.88,13342.88,13342.88,0],["2018-01-12",13342.88,13342.88,13342.88,13342.88,0],["2018-01-15",13548.15,13548.15,13548.15,13548.15,200],["2018-01-16",14533.47,14779.81,14533.47,14779.81,800],["2018-01-17",14697.7,14697.7,14697.7,14697.7,0],["2018-01-18",14574.53,14574.53,14574.53,14574.53,100],["2018-01-19",14574.53,14574.53,14574.53,14574.53,200],["2018-01-22",14574.53,14574.53,14574.53,14574.53,9072],["2018-01-23",14574.53,14574.53,14574.53,14574.53,100],["2018-01-24",14574.53,14574.53,14574.53,14574.53,0],["2018-01-25",14985.08,14985.08,14985.08,14985.08,600],["2018-01-26",15190.36,15190.36,15149.3,15149.3,2800],["2018-01-29",15190.36,15190.36,15190.36,15190.36,300],["2018-01-30",15190.36,15190.36,15190.36,15190.36,0],["2018-01-31",15190.36,15190.36,15190.36,15190.36,0],["2018-02-01",15190.36,15190.36,15190.36,15190.36,9272],["2018-02-02",15190.36,15190.36,15190.36,15190.36,0],["2018-02-05",15190.36,15190.36,15190.36,15190.36,13700],["2018-02-06",14574.53,14574.53,14574.53,14574.53,100],["2018-02-07",14574.53,14574.53,14574.53,14574.53,0],["2018-02-08",14574.53,14574.53,14574.53,14574.53,0],["2018-02-09",14779.81,14779.81,14779.81,14779.81,1000],["2018-02-12",14779.81,14779.81,14779.81,14779.81,0],["2018-02-13",15190.36,15190.36,15190.36,15190.36,800],["2018-02-21",15190.36,15190.36,15190.36,15190.36,0],["2018-02-22",15190.36,15190.36,15190.36,15190.36,0],["2018-02-23",15190.36,15190.36,15190.36,15190.36,0],["2018-02-26",15190.36,15190.36,15190.36,15190.36,0],["2018-02-27",15190.36,15190.36,15190.36,15190.36,0],["2018-02-28",15190.36,15190.36,15190.36,15190.36,0],["2018-03-01",15190.36,15190.36,15190.36,15190.36,0],["2018-03-02",15190.36,15190.36,15190.36,15190.36,0],["2018-03-05",15190.36,16011.46,15190.36,16011.46,800],["2018-03-06",15559.85,15559.85,15559.85,15559.85,0],["2018-03-07",16832.56,16832.56,16832.56,16832.56,100],["2018-03-08",17161.0,17243.11,17161.0,17243.11,4800],["2018-03-09",17448.38,17448.38,17243.11,17243.11,1400],["2018-03-12",17243.11,17243.11,17037.83,17037.83,600],["2018-03-13",17078.89,17078.89,17078.89,17078.89,500],["2018-03-14",17284.16,17448.38,17284.16,17448.38,1600],["2018-03-15",17366.27,17366.27,17243.11,17243.11,300],["2018-03-16",17284.16,17284.16,17284.16,17284.16,0],["2018-03-19",17284.16,17284.16,17284.16,17284.16,0],["2018-03-20",17284.16,17284.16,17284.16,17284.16,0],["2018-03-21",17284.16,17284.16,17284.16,17284.16,0],["2018-03-22",17284.16,17284.16,17284.16,17284.16,0],["2018-03-23",17284.16,17284.16,17284.16,17284.16,0],["2018-03-26",17284.16,17284.16,17284.16,17284.16,1000],["2018-03-27",17284.16,17284.16,17284.16,17284.16,0],["2018-03-28",17284.16,17284.16,17284.16,17284.16,0],["2018-03-29",17284.16,17284.16,17284.16,17284.16,0],["2018-03-30",17284.16,17284.16,17284.16,17284.16,0],["2018-04-02",17284.16,17284.16,17284.16,17284.16,44],["2018-04-03",17284.16,17284.16,17284.16,17284.16,0],["2018-04-04",17284.16,17284.16,17284.16,17284.16,1000],["2018-04-05",17284.16,17284.16,17284.16,17284.16,0],["2018-04-06",17284.16,17284.16,17284.16,17284.16,0],["2018-04-09",17284.16,17284.16,17284.16,17284.16,0],["2018-04-10",17284.16,17284.16,17284.16,17284.16,0],["2018-04-11",17284.16,17284.16,17284.16,17284.16,0],["2018-04-12",17284.16,17284.16,17284.16,17284.16,0],["2018-04-13",17284.16,17284.16,17284.16,17284.16,0],["2018-04-16",17284.16,17284.16,17284.16,17284.16,0],["2018-04-17",17284.16,17284.16,17284.16,17284.16,0],["2018-04-18",17284.16,17284.16,17284.16,17284.16,0],["2018-04-19",15980.49,15980.49,15980.49,15980.49,100],["2018-04-20",15896.38,15896.38,15896.38,15896.38,100],["2018-04-23",15896.38,15896.38,15896.38,15896.38,0],["2018-04-24",15896.38,15896.38,15896.38,15896.38,0],["2018-04-26",15896.38,15938.44,15559.95,15559.95,800],["2018-04-27",15728.17,15728.17,15728.17,15728.17,0],["2018-05-02",15559.95,15559.95,15559.95,15559.95,5600],["2018-05-03",15559.95,16358.97,15559.95,16358.97,2100],["2018-05-04",16190.76,16401.03,16190.76,16401.03,3100],["2018-05-07",16316.92,16316.92,16316.92,16316.92,0],["2018-05-08",16401.03,16401.03,16358.97,16358.97,2200],["2018-05-09",16401.03,16401.03,16401.03,16401.03,200],["2018-05-10",16401.03,16401.03,16401.03,16401.03,0],["2018-05-11",16148.71,16148.71,16148.71,16148.71,100],["2018-05-14",14130.12,14130.12,14130.12,14130.12,100],["2018-05-15",14130.12,14130.12,14130.12,14130.12,0],["2018-05-16",16249.63,16249.63,14382.44,15139.41,500],["2018-05-17",15189.88,15189.88,15189.88,15189.88,0],["2018-05-18",15139.41,15139.41,15139.41,15139.41,300],["2018-05-21",15644.06,15644.06,15139.41,15139.41,200],["2018-05-22",15391.73,15391.73,15391.73,15391.73,0],["2018-05-23",14937.55,15038.48,14937.55,15038.48,2000],["2018-05-24",14988.02,14988.02,14988.02,14988.02,0],["2018-05-25",14634.76,14887.09,14634.76,14887.09,1200],["2018-05-28",14836.62,14836.62,14836.62,14836.62,0],["2018-05-29",14836.62,14836.62,14836.62,14836.62,0],["2018-05-30",14836.62,14836.62,14836.62,14836.62,0],["2018-05-31",14836.62,14836.62,14836.62,14836.62,0],["2018-06-01",16653.35,17057.07,16148.71,16148.71,800],["2018-06-04",16501.96,16501.96,16501.96,16501.96,0],["2018-06-05",16501.96,16501.96,16501.96,16501.96,0],["2018-06-06",16501.96,16501.96,16501.96,16501.96,0],["2018-06-07",16501.96,16501.96,16501.96,16501.96,0],["2018-06-08",16501.96,16501.96,16501.96,16501.96,0],["2018-06-11",16501.96,16501.96,16501.96,16501.96,0],["2018-06-12",16501.96,16501.96,16501.96,16501.96,0],["2018-06-13",15543.13,15543.13,15139.41,15543.13,900],["2018-06-14",15038.48,15038.48,15038.48,15038.48,200],["2018-06-15",15038.48,15038.48,15038.48,15038.48,200],["2018-06-18",15038.48,15038.48,15038.48,15038.48,1100],["2018-06-19",15038.48,15038.48,15038.48,15038.48,0],["2018-06-20",15038.48,15038.48,15038.48,15038.48,0],["2018-06-21",15038.48,15038.48,15038.48,15038.48,0],["2018-06-22",15038.48,15038.48,15038.48,15038.48,0],["2018-06-25",15038.48,15038.48,15038.48,15038.48,0],["2018-06-26",15139.41,15139.41,15139.41,15139.41,100],["2018-06-27",15139.41,15139.41,15139.41,15139.41,0],["2018-06-28",15139.41,15139.41,15139.41,15139.41,0],["2018-06-29",15139.41,15139.41,15139.41,15139.41,100],["2018-07-02",15139.41,15139.41,15139.41,15139.41,0],["2018-07-03",15139.41,15139.41,15139.41,15139.41,0],["2018-07-04",15139.41,15139.41,15139.41,15139.41,0],["2018-07-05",15139.41,15139.41,15139.41,15139.41,100],["2018-07-06",13120.82,13120.82,13120.82,13120.82,100],["2018-07-09",13120.82,14130.12,13120.82,14130.12,200],["2018-07-10",15644.06,15644.06,15644.06,15644.06,100],["2018-07-11",15644.06,15644.06,15644.06,15644.06,0],["2018-07-12",13625.47,13625.47,13625.47,13625.47,100],["2018-07-13",13625.47,13625.47,13625.47,13625.47,0],["2018-07-16",13625.47,13625.47,13625.47,13625.47,1700],["2018-07-17",13625.47,13625.47,13625.47,13625.47,0],["2018-07-18",13625.47,13625.47,13625.47,13625.47,0],["2018-07-19",13625.47,13625.47,13625.47,13625.47,0],["2018-07-20",11606.88,11606.88,11606.88,11606.88,100],["2018-07-23",13322.68,13322.68,13322.68,13322.68,300],["2018-07-24",13322.68,13322.68,13322.68,13322.68,0],["2018-07-25",13322.68,13322.68,13322.68,13322.68,0],["2018-07-26",13322.68,13322.68,13322.68,13322.68,0],["2018-07-27",13322.68,13322.68,13322.68,13322.68,0],["2018-07-30",13322.68,13322.68,13322.68,13322.68,0],["2018-07-31",11606.88,13272.22,11606.88,13272.22,200],["2018-08-01",14130.12,14130.12,14130.12,14130.12,1000],["2018-08-02",12010.6,12010.6,12010.6,12010.6,100],["2018-08-03",12010.6,12010.6,12010.6,12010.6,0],["2018-08-06",12010.6,12010.6,12010.6,12010.6,0],["2018-08-07",12010.6,12010.6,12010.6,12010.6,0],["2018-08-08",12010.6,12010.6,12010.6,12010.6,0],["2018-08-09",12616.18,13373.15,12616.18,13373.15,600],["2018-08-10",13272.22,13272.22,13272.22,13272.22,0],["2018-08-13",13776.86,13776.86,13776.86,13776.86,100],["2018-08-14",13776.86,13776.86,13776.86,13776.86,0],["2018-08-15",13776.86,13776.86,13776.86,13776.86,0],["2018-08-16",13776.86,13776.86,13776.86,13776.86,0],["2018-08-17",13776.86,13776.86,13776.86,13776.86,0],["2018-08-20",14130.12,14130.12,13675.93,13675.93,500],["2018-08-21",14029.19,14029.19,14029.19,14029.19,0],["2018-08-22",13877.79,13877.79,13776.86,13776.86,988],["2018-08-23",13827.33,13827.33,13827.33,13827.33,0],["2018-08-24",13827.33,13827.33,13827.33,13827.33,0],["2018-08-27",13827.33,13827.33,13827.33,13827.33,0],["2018-08-28",13827.33,13827.33,13827.33,13827.33,0],["2018-08-29",14029.19,14029.19,14029.19,14029.19,100],["2018-08-30",13120.82,13877.79,13120.82,13877.79,500],["2018-08-31",13726.4,13726.4,13726.4,13726.4,0],["2018-09-04",12616.18,12616.18,12616.18,12616.18,100],["2018-09-05",13373.15,13373.15,13373.15,13373.15,500],["2018-09-06",13373.15,13373.15,13373.15,13373.15,300],["2018-09-07",13373.15,13373.15,13373.15,13373.15,400],["2018-09-10",13373.15,13373.15,13373.15,13373.15,100],["2018-09-11",13373.15,13373.15,13373.15,13373.15,0],["2018-09-12",13373.15,13373.15,13373.15,13373.15,0],["2018-09-13",13373.15,13373.15,13373.15,13373.15,0],["2018-09-14",13373.15,13373.15,13373.15,13373.15,500],["2018-09-17",13373.15,13373.15,13373.15,13373.15,400],["2018-09-18",14079.65,14079.65,14079.65,14079.65,100],["2018-09-19",14079.65,14079.65,14079.65,14079.65,0],["2018-09-20",14079.65,14079.65,14079.65,14079.65,0],["2018-09-21",14079.65,14079.65,14079.65,14079.65,0],["2018-09-24",12061.06,12061.06,12061.06,12061.06,100],["2018-09-25",12061.06,12061.06,12061.06,12061.06,0],["2018-09-26",12061.06,12061.06,12061.06,12061.06,0],["2018-09-27",12061.06,12061.06,12061.06,12061.06,0],["2018-09-28",12111.53,12111.53,12111.53,12111.53,1700],["2018-10-01",12111.53,12111.53,12111.53,12111.53,0],["2018-10-02",12111.53,12111.53,12111.53,12111.53,0],["2018-10-03",13423.61,13423.61,13423.61,13423.61,100],["2018-10-04",13423.61,13423.61,13423.61,13423.61,0],["2018-10-05",12010.6,12010.6,12010.6,12010.6,100],["2018-10-08",12061.06,12061.06,12061.06,12061.06,1200],["2018-10-09",12111.53,12111.53,12111.53,12111.53,100],["2018-10-10",12161.99,12161.99,12161.99,12161.99,200],["2018-10-11",12212.46,12262.92,12212.46,12212.46,1400],["2018-10-12",12262.92,12262.92,12262.92,12262.92,100],["2018-10-15",12616.18,14079.65,12616.18,14079.65,700],["2018-10-16",13474.08,13474.08,13474.08,13474.08,0],["2018-10-17",13474.08,13474.08,13474.08,13474.08,0],["2018-10-18",13474.08,13474.08,13474.08,13474.08,0],["2018-10-19",11808.74,11808.74,11808.74,11808.74,100],["2018-10-22",11808.74,11808.74,11808.74,11808.74,0],["2018-10-23",11808.74,11808.74,11808.74,11808.74,0],["2018-10-24",11808.74,11808.74,11808.74,11808.74,0],["2018-10-25",11808.74,11808.74,11808.74,11808.74,0],["2018-10-26",11808.74,11808.74,11808.74,11808.74,0],["2018-10-29",11808.74,11808.74,11808.74,11808.74,0],["2018-10-30",11808.74,11808.74,11808.74,11808.74,0],["2018-10-31",11808.74,11808.74,11808.74,11808.74,0],["2018-11-01",11808.74,11808.74,11808.74,11808.74,0],["2018-11-02",10597.59,10597.59,10597.59,10597.59,100],["2018-11-05",10597.59,10597.59,10597.59,10597.59,0],["2018-11-06",12161.99,12161.99,12161.99,12161.99,100],["2018-11-07",12161.99,12161.99,12161.99,12161.99,0],["2018-11-08",12161.99,12161.99,12161.99,12161.99,0],["2018-11-09",12161.99,12161.99,12161.99,12161.99,0],["2018-11-12",10345.26,12363.85,10345.26,12363.85,200],["2018-11-13",10597.59,10597.59,10597.59,10597.59,100],["2018-11-14",11606.88,11606.88,11606.88,11606.88,100],["2018-11-15",11606.88,11606.88,11606.88,11606.88,0],["2018-11-16",10345.26,10597.59,10092.94,10092.94,300],["2018-11-19",10244.33,10244.33,10143.41,10143.41,200],["2018-11-20",10597.59,11606.88,10597.59,11606.88,400],["2018-11-21",11606.88,11606.88,11606.88,11606.88,100],["2018-11-22",10143.41,10143.41,10143.41,10143.41,100],["2018-11-23",10143.41,10143.41,10143.41,10143.41,0],["2018-11-26",10143.41,10143.41,10143.41,10143.41,0],["2018-11-27",11606.88,11606.88,11606.88,11606.88,100],["2018-11-28",10395.73,10395.73,10395.73,10395.73,100],["2018-11-29",11859.21,11859.21,11859.21,11859.21,200],["2018-11-30",10648.05,10648.05,10648.05,10648.05,100],["2018-12-03",11556.42,11556.42,11556.42,11556.42,100],["2018-12-04",9840.62,9840.62,9840.62,9840.62,100],["2018-12-05",11302.65,11302.65,11302.65,11302.65,100],["2018-12-06",10009.31,10009.31,10009.31,10009.31,100],["2018-12-07",11471.35,11471.35,11471.35,11471.35,600],["2018-12-10",13158.31,13158.31,13158.31,13158.31,100],["2018-12-11",13045.85,13045.85,13045.85,13045.85,100],["2018-12-12",13045.85,13045.85,13045.85,13045.85,0],["2018-12-13",13045.85,13045.85,13045.85,13045.85,0],["2018-12-14",13045.85,13045.85,13045.85,13045.85,0],["2018-12-17",11133.96,11133.96,11133.96,11133.96,100],["2018-12-18",11133.96,11133.96,11133.96,11133.96,0],["2018-12-19",11133.96,11133.96,11133.96,11133.96,0],["2018-12-20",12033.67,12089.9,12033.67,12089.9,1100],["2018-12-21",12371.06,12371.06,12371.06,12371.06,600],["2018-12-24",12652.22,12652.22,12371.06,12371.06,2500],["2018-12-25",12371.06,12371.06,12371.06,12371.06,0],["2018-12-26",11527.58,11527.58,11527.58,11527.58,100],["2018-12-27",11527.58,11527.58,11527.58,11527.58,6000],["2018-12-28",11527.58,11527.58,11527.58,11527.58,0],["2019-01-02",12371.06,12371.06,12371.06,12371.06,100],["2019-01-03",11302.65,11302.65,11302.65,11302.65,100],["2019-01-04",11302.65,11302.65,11302.65,11302.65,0],["2019-01-07",10234.24,10684.1,10234.24,10684.1,200],["2019-01-08",11471.35,11471.35,11471.35,11471.35,100],["2019-01-09",11471.35,11471.35,11471.35,11471.35,0],["2019-01-10",11471.35,11471.35,11471.35,11471.35,0],["2019-01-11",10571.63,10571.63,10571.63,10571.63,900],["2019-01-14",10571.63,11246.42,10571.63,11246.42,1100],["2019-01-15",11246.42,11246.42,11246.42,11246.42,1000],["2019-01-16",11246.42,11246.42,11246.42,11246.42,200],["2019-01-17",11527.58,11527.58,11527.58,11527.58,700],["2019-01-18",11752.51,11808.74,11752.51,11808.74,400],["2019-01-21",11752.51,11752.51,11752.51,11752.51,0],["2019-01-22",11752.51,11808.74,11752.51,11808.74,300],["2019-01-23",10740.33,10740.33,10740.33,10740.33,100],["2019-01-24",11246.42,11246.42,11246.42,11246.42,200],["2019-01-25",10459.17,11246.42,10459.17,11246.42,200],["2019-01-28",10852.79,10852.79,10852.79,10852.79,0],["2019-01-29",10852.79,10852.79,10852.79,10852.79,0],["2019-01-30",10852.79,10852.79,10852.79,10852.79,100],["2019-01-31",11246.42,11246.42,11190.19,11190.19,300],["2019-02-01",11246.42,11246.42,11246.42,11246.42,0],["2019-02-11",11246.42,11246.42,11246.42,11246.42,0],["2019-02-12",11021.49,11021.49,11021.49,11021.49,100],["2019-02-13",11021.49,11021.49,11021.49,11021.49,0],["2019-02-14",11021.49,11021.49,11021.49,11021.49,0],["2019-02-15",11021.49,11021.49,11021.49,11021.49,0],["2019-02-18",11021.49,11021.49,11021.49,11021.49,100],["2019-02-19",11021.49,11021.49,11021.49,11021.49,0],["2019-02-20",11021.49,11021.49,11021.49,11021.49,300],["2019-02-21",11021.49,11021.49,11021.49,11021.49,0],["2019-02-22",11021.49,11021.49,11021.49,11021.49,0],["2019-02-25",11021.49,11021.49,11021.49,11021.49,0],["2019-02-26",11021.49,11021.49,11021.49,11021.49,0],["2019-02-27",11021.49,11021.49,11021.49,11021.49,2000],["2019-02-28",11246.42,11246.42,11246.42,11246.42,2000],["2019-03-01",11246.42,11246.42,11246.42,11246.42,0],["2019-03-04",11246.42,11246.42,11246.42,11246.42,300],["2019-03-05",11246.42,11246.42,11246.42,11246.42,0],["2019-03-06",11246.42,11246.42,11246.42,11246.42,0],["2019-03-07",11527.58,11527.58,11527.58,11527.58,300],["2019-03-08",11527.58,11527.58,11527.58,11527.58,100],["2019-03-11",11527.58,11527.58,11527.58,11527.58,0],["2019-03-12",11527.58,11527.58,11527.58,11527.58,0],["2019-03-13",11527.58,11527.58,11527.58,11527.58,0],["2019-03-14",11808.74,11808.74,11808.74,11808.74,400],["2019-03-15",11808.74,11808.74,11808.74,11808.74,0],["2019-03-18",11977.44,12089.9,11977.44,12089.9,2900],["2019-03-19",12089.9,12089.9,12089.9,12089.9,0],["2019-03-20",13214.54,13214.54,13214.54,13214.54,100],["2019-03-21",12933.38,12933.38,12933.38,12933.38,200],["2019-03-22",11021.49,11021.49,11021.49,11021.49,100],["2019-03-25",12089.9,12089.9,12089.9,12089.9,100],["2019-03-26",11021.49,13495.7,11021.49,13495.7,200],["2019-03-27",12202.37,12202.37,12202.37,12202.37,100],["2019-03-28",11246.42,11246.42,11246.42,11246.42,100],["2019-03-29",12652.22,12652.22,12652.22,12652.22,300],["2019-04-01",11358.88,11358.88,11358.88,11358.88,100],["2019-04-02",12933.38,13045.85,12933.38,13045.85,1100],["2019-04-03",12989.61,12989.61,12989.61,12989.61,0],["2019-04-04",11527.58,11527.58,11527.58,11527.58,100],["2019-04-05",11527.58,11527.58,11527.58,11527.58,0],["2019-04-08",11527.58,11527.58,11527.58,11527.58,0],["2019-04-09",12089.9,12089.9,12089.9,12089.9,100],["2019-04-10",13158.31,13158.31,13158.31,13158.31,100],["2019-04-11",11527.58,11527.58,11527.58,11527.58,100],["2019-04-12",11527.58,11527.58,11527.58,11527.58,0],["2019-04-16",13214.54,13214.54,13214.54,13214.54,200],["2019-04-17",11808.74,11921.2,11808.74,11921.2,200],["2019-04-18",11864.97,11864.97,11864.97,11864.97,0],["2019-04-19",11864.97,11864.97,11864.97,11864.97,0],["2019-04-22",13214.54,13214.54,13214.54,13214.54,100],["2019-04-23",12089.9,13158.31,11527.58,11527.58,400],["2019-04-24",12089.9,12089.9,12089.9,12089.9,200],["2019-04-25",12089.9,12089.9,12089.9,12089.9,0],["2019-04-26",12089.9,12652.22,12089.9,12652.22,2600],["2019-05-02",12652.22,12652.22,12652.22,12652.22,700],["2019-05-03",12939.77,12939.77,12939.77,12939.77,100],["2019-05-06",12939.77,12939.77,12939.77,12939.77,0],["2019-05-07",12939.77,12939.77,12939.77,12939.77,0],["2019-05-08",11847.08,11847.08,11847.08,11847.08,100],["2019-05-09",13572.38,13572.38,13572.38,13572.38,100],["2019-05-10",11847.08,11847.08,11847.08,11847.08,100],["2019-05-13",11847.08,11847.08,11847.08,11847.08,0],["2019-05-14",11847.08,11847.08,11847.08,11847.08,0],["2019-05-15",11847.08,11847.08,11847.08,11847.08,0],["2019-05-16",10696.88,11847.08,10696.88,11847.08,400],["2019-05-17",12077.12,12077.12,12077.12,12077.12,800],["2019-05-20",12077.12,12077.12,12077.12,12077.12,0],["2019-05-21",12077.12,12077.12,12077.12,12077.12,0],["2019-05-22",12077.12,12077.12,12077.12,12077.12,0],["2019-05-23",12364.67,12364.67,12364.67,12364.67,1500],["2019-05-24",12422.18,12422.18,12422.18,12422.18,600],["2019-05-27",10581.86,12077.12,10581.86,12077.12,1600],["2019-05-28",12077.12,12077.12,12077.12,12077.12,1300],["2019-05-29",12134.63,12134.63,12134.63,12134.63,100],["2019-05-30",12134.63,12134.63,12134.63,12134.63,300],["2019-05-31",12134.63,12134.63,12134.63,12134.63,0],["2019-06-03",11962.1,12134.63,11962.1,12134.63,1200],["2019-06-04",12019.61,12019.61,12019.61,12019.61,0],["2019-06-05",12077.12,12077.12,12077.12,12077.12,100],["2019-06-06",11271.98,11271.98,11271.98,11271.98,100],["2019-06-07",11271.98,11271.98,11271.98,11271.98,0],["2019-06-10",11271.98,11271.98,11271.98,11271.98,0],["2019-06-11",12307.16,12307.16,12077.12,12077.12,200],["2019-06-12",12192.14,12192.14,12192.14,12192.14,200],["2019-06-13",11502.02,11502.02,11502.02,11502.02,748],["2019-06-14",11502.02,11502.02,11502.02,11502.02,0],["2019-06-17",12939.77,12939.77,12939.77,12939.77,100],["2019-06-18",11559.53,12077.12,11559.53,12077.12,600],["2019-06-19",12019.61,12019.61,12019.61,12019.61,600],["2019-06-20",11789.57,11789.57,11789.57,11789.57,4900],["2019-06-21",11789.57,11789.57,11789.57,11789.57,8600],["2019-06-24",11789.57,11789.57,11789.57,11789.57,1400],["2019-06-25",11789.57,11789.57,11789.57,11789.57,0],["2019-06-26",12077.12,12364.67,11962.1,11962.1,1000],["2019-06-27",12077.12,12537.2,12077.12,12077.12,1300],["2019-06-28",12077.12,12077.12,11559.53,11559.53,1300],["2019-07-01",11904.59,11904.59,11904.59,11904.59,0],["2019-07-02",11329.49,11329.49,11329.49,11329.49,100],["2019-07-03",11789.57,11789.57,11789.57,11789.57,200],["2019-07-04",11904.59,11904.59,11847.08,11847.08,600],["2019-07-05",10811.9,11962.1,10811.9,11962.1,200],["2019-07-08",11387.0,11387.0,11387.0,11387.0,0],["2019-07-09",12019.61,12019.61,12019.61,12019.61,100],["2019-07-10",11962.1,12019.61,11962.1,12019.61,200],["2019-07-11",12019.61,12019.61,12019.61,12019.61,1600],["2019-07-12",12019.61,12019.61,12019.61,12019.61,1300],["2019-07-15",11156.96,11156.96,11156.96,11156.96,100],["2019-07-16",11271.98,11271.98,11271.98,11271.98,100],["2019-07-17",11271.98,11271.98,11271.98,11271.98,0],["2019-07-18",11271.98,11271.98,11271.98,11271.98,0],["2019-07-19",11962.1,11962.1,11962.1,11962.1,100],["2019-07-22",11271.98,11271.98,11271.98,11271.98,100],["2019-07-23",11271.98,11271.98,11271.98,11271.98,0],["2019-07-24",12077.12,12077.12,12077.12,12077.12,100],["2019-07-25",11387.0,11387.0,11387.0,11387.0,100],["2019-07-26",11387.0,11387.0,11387.0,11387.0,0],["2019-07-29",11271.98,11271.98,9719.21,9719.21,2000],["2019-07-30",11329.49,11329.49,11329.49,11329.49,100],["2019-07-31",11329.49,11329.49,11329.49,11329.49,0],["2019-08-01",11271.98,11502.02,11214.47,11502.02,2000],["2019-08-02",11444.51,11444.51,11444.51,11444.51,0],["2019-08-05",11444.51,11444.51,11444.51,11444.51,0],["2019-08-06",11732.06,11732.06,11732.06,11732.06,100],["2019-08-07",11904.59,11904.59,11904.59,11904.59,100],["2019-08-08",11904.59,11904.59,11904.59,11904.59,0],["2019-08-09",11904.59,12364.67,11904.59,12364.67,500],["2019-08-12",12537.2,12537.2,12537.2,12537.2,100],["2019-08-13",12537.2,12537.2,12537.2,12537.2,0],["2019-08-14",12537.2,12537.2,12537.2,12537.2,0],["2019-08-15",12537.2,12537.2,12537.2,12537.2,0],["2019-08-16",11962.1,11962.1,11962.1,11962.1,100],["2019-08-19",11502.02,11617.04,11502.02,11617.04,1000],["2019-08-20",11559.53,11559.53,11559.53,11559.53,100],["2019-08-21",11559.53,11559.53,11559.53,11559.53,100],["2019-08-22",11559.53,11559.53,11559.53,11559.53,0],["2019-08-23",11559.53,11559.53,11559.53,11559.53,0],["2019-08-26",11559.53,11559.53,11559.53,11559.53,0],["2019-08-27",11962.1,11962.1,11962.1,11962.1,100],["2019-08-28",11962.1,11962.1,11962.1,11962.1,0],["2019-08-29",11962.1,11962.1,11962.1,11962.1,0],["2019-08-30",11962.1,11962.1,11962.1,11962.1,0],["2019-09-03",11962.1,11962.1,11962.1,11962.1,0],["2019-09-04",11962.1,11962.1,11962.1,11962.1,0],["2019-09-05",11559.53,11559.53,11559.53,11559.53,800],["2019-09-06",11559.53,11559.53,11559.53,11559.53,0],["2019-09-09",11559.53,11559.53,11559.53,11559.53,0],["2019-09-10",11559.53,11559.53,11559.53,11559.53,0],["2019-09-11",11559.53,11559.53,11559.53,11559.53,0],["2019-09-12",11559.53,11559.53,11559.53,11559.53,2200],["2019-09-13",11559.53,11559.53,11559.53,11559.53,0],["2019-09-16",12019.61,12019.61,12019.61,12019.61,500],["2019-09-17",11559.53,11559.53,11559.53,11559.53,700],["2019-09-18",11559.53,11559.53,11559.53,11559.53,0],["2019-09-19",11559.53,11559.53,11559.53,11559.53,0],["2019-09-20",11559.53,11559.53,11559.53,11559.53,0],["2019-09-23",11502.02,12019.61,11099.45,11099.45,500],["2019-09-24",11502.02,11502.02,11502.02,11502.02,0],["2019-09-25",11502.02,11502.02,11502.02,11502.02,0],["2019-09-26",12019.61,12019.61,12019.61,12019.61,100],["2019-09-27",12019.61,12019.61,12019.61,12019.61,0],["2019-09-30",12019.61,12019.61,12019.61,12019.61,0],["2019-10-01",12019.61,12019.61,12019.61,12019.61,0],["2019-10-02",11387.0,13054.79,10236.8,13054.79,900],["2019-10-03",11099.45,11099.45,11099.45,11099.45,900],["2019-10-04",12652.22,12652.22,12652.22,12652.22,100],["2019-10-07",12652.22,12652.22,12652.22,12652.22,0],["2019-10-08",10926.92,10926.92,10926.92,10926.92,100],["2019-10-09",10926.92,10926.92,10926.92,10926.92,0],["2019-10-10",12422.18,12422.18,11732.06,11732.06,200],["2019-10-11",12077.12,12077.12,12077.12,12077.12,0],["2019-10-14",12077.12,12077.12,12077.12,12077.12,0],["2019-10-15",12077.12,12077.12,12077.12,12077.12,0],["2019-10-16",12077.12,12077.12,12077.12,12077.12,0],["2019-10-17",12077.12,12077.12,12077.12,12077.12,0],["2019-10-18",12019.61,12019.61,12019.61,12019.61,100],["2019-10-21",12019.61,12019.61,12019.61,12019.61,0],["2019-10-22",11789.57,11789.57,11789.57,11789.57,500],["2019-10-23",11732.06,11732.06,11732.06,11732.06,500],["2019-10-24",11732.06,11732.06,11732.06,11732.06,0],["2019-10-25",11617.04,11617.04,11617.04,11617.04,500],["2019-10-28",11617.04,11617.04,11617.04,11617.04,0],["2019-10-29",11387.0,11387.0,11387.0,11387.0,500],["2019-10-30",11387.0,11387.0,11387.0,11387.0,500],["2019-10-31",11387.0,11387.0,11387.0,11387.0,0],["2019-11-01",11387.0,11387.0,11387.0,11387.0,0],["2019-11-04",11789.57,12652.22,11789.57,12594.71,3000],["2019-11-05",12422.18,12422.18,12422.18,12422.18,0],["2019-11-06",12422.18,12422.18,12422.18,12422.18,0],["2019-11-07",11559.53,11559.53,10581.86,10581.86,3000],["2019-11-08",10926.92,10926.92,10926.92,10926.92,0],["2019-11-11",12307.16,12307.16,12307.16,12307.16,100],["2019-11-12",12307.16,12307.16,12307.16,12307.16,0],["2019-11-13",12307.16,12307.16,12307.16,12307.16,0],["2019-11-14",11214.47,11214.47,11214.47,11214.47,100],["2019-11-15",11214.47,11214.47,11214.47,11214.47,0],["2019-11-18",11214.47,11214.47,11214.47,11214.47,0],["2019-11-19",11732.06,11732.06,11502.02,11502.02,800],["2019-11-20",11502.02,11502.02,11502.02,11502.02,1000],["2019-11-21",11502.02,11502.02,11502.02,11502.02,600],["2019-11-22",11789.57,11789.57,11789.57,11789.57,100],["2019-11-25",11904.59,11904.59,11904.59,11904.59,5100],["2019-11-26",11789.57,11789.57,11732.06,11732.06,300],["2019-11-27",11789.57,11847.08,11789.57,11789.57,1700],["2019-11-28",12077.12,12134.63,12077.12,12077.12,1400],["2019-11-29",12077.12,12077.12,12019.61,12077.12,2000],["2019-12-02",12077.12,12077.12,12077.12,12077.12,3200],["2019-12-03",11962.1,12077.12,11962.1,12077.12,2100],["2019-12-04",12706.71,12706.71,12706.71,12706.71,100],["2019-12-05",12579.64,12579.64,12516.1,12516.1,5000],["2019-12-06",11499.57,12452.57,11499.57,12452.57,2100],["2019-12-09",12325.5,12389.04,12325.5,12389.04,3100],["2019-12-10",12389.04,12389.04,12389.04,12389.04,0],["2019-12-11",12325.5,12389.04,12325.5,12389.04,500],["2019-12-12",12071.37,12071.37,12071.37,12071.37,100],["2019-12-13",12071.37,12071.37,12071.37,12071.37,100],["2019-12-16",12071.37,12071.37,12071.37,12071.37,4100],["2019-12-17",12007.84,12007.84,12007.84,12007.84,1600],["2019-12-18",12007.84,12007.84,12007.84,12007.84,0],["2019-12-19",13786.78,13786.78,13786.78,13786.78,100],["2019-12-20",13786.78,13786.78,13786.78,13786.78,0],["2019-12-23",13786.78,13786.78,13786.78,13786.78,0],["2019-12-24",13786.78,13786.78,13786.78,13786.78,0],["2019-12-25",13786.78,13786.78,13786.78,13786.78,0],["2019-12-26",13786.78,13786.78,13786.78,13786.78,0],["2019-12-27",13786.78,13786.78,13786.78,13786.78,0],["2019-12-30",13786.78,13786.78,13786.78,13786.78,0],["2019-12-31",13786.78,13786.78,13786.78,13786.78,0],["2020-01-02",12960.84,12960.84,12960.84,12960.84,100],["2020-01-03",12071.37,12071.37,12071.37,12071.37,600],["2020-01-06",12071.37,12071.37,12071.37,12071.37,500],["2020-01-07",12071.37,12071.37,12071.37,12071.37,0],["2020-01-08",12071.37,12071.37,12071.37,12071.37,0],["2020-01-09",12071.37,12071.37,12071.37,12071.37,0],["2020-01-10",12071.37,12071.37,12071.37,12071.37,0],["2020-01-13",12071.37,12071.37,12071.37,12071.37,0],["2020-01-14",12071.37,12071.37,12071.37,12071.37,0],["2020-01-15",12071.37,12071.37,12071.37,12071.37,100],["2020-01-16",12071.37,12071.37,12071.37,12071.37,0],["2020-01-17",12071.37,12071.37,12071.37,12071.37,100],["2020-01-20",11753.7,11753.7,11753.7,11753.7,100],["2020-01-21",12071.37,12071.37,12071.37,12071.37,1000],["2020-01-22",12389.04,12389.04,12071.37,12071.37,600],["2020-01-30",12198.44,12198.44,12198.44,12198.44,0],["2020-01-31",12198.44,12198.44,12198.44,12198.44,0],["2020-02-03",13278.51,13278.51,13024.37,13024.37,200],["2020-02-04",13151.44,13151.44,13151.44,13151.44,0],["2020-02-05",14803.31,14803.31,12706.71,12706.71,600],["2020-02-06",14104.44,14104.44,12960.84,12960.84,400],["2020-02-07",13278.51,13278.51,13024.37,13024.37,1300],["2020-02-10",15184.51,15184.51,13342.04,13342.04,300],["2020-02-11",16073.98,16073.98,13024.37,13024.37,400],["2020-02-12",13786.78,13786.78,13786.78,13786.78,0],["2020-02-13",12960.84,12960.84,12706.71,12706.71,1500],["2020-02-14",12770.24,12770.24,12706.71,12706.71,1000],["2020-02-17",12706.71,12706.71,12706.71,12706.71,1000],["2020-02-18",12706.71,12706.71,12706.71,12706.71,0],["2020-02-19",13278.51,13278.51,12706.71,13024.37,1000],["2020-02-20",12960.84,12960.84,12706.71,12706.71,200],["2020-02-21",13278.51,13278.51,13278.51,13278.51,100],["2020-02-24",13278.51,13278.51,13278.51,13278.51,0],["2020-02-25",13278.51,13278.51,13278.51,13278.51,0],["2020-02-26",13278.51,13278.51,13278.51,13278.51,0],["2020-02-27",13278.51,13278.51,13278.51,13278.51,0],["2020-02-28",13278.51,13278.51,13278.51,13278.51,0],["2020-03-02",13278.51,13278.51,13278.51,13278.51,0],["2020-03-03",13278.51,13278.51,13278.51,13278.51,100],["2020-03-04",13278.51,13278.51,13278.51,13278.51,0],["2020-03-05",13278.51,13278.51,13278.51,13278.51,0],["2020-03-06",12706.71,12706.71,12706.71,12706.71,1600],["2020-03-09",12706.71,12706.71,12579.64,12579.64,800],["2020-03-10",12643.17,12643.17,12643.17,12643.17,0],["2020-03-11",12389.04,12389.04,12071.37,12071.37,400],["2020-03-12",12071.37,12071.37,12071.37,12071.37,300],["2020-03-13",11436.03,12389.04,11436.03,12389.04,3000],["2020-03-16",12389.04,12389.04,12389.04,12389.04,0],["2020-03-17",12706.71,12706.71,12706.71,12706.71,200],["2020-03-18",12706.71,12706.71,12706.71,12706.71,900],["2020-03-19",12706.71,12706.71,12706.71,12706.71,0],["2020-03-20",12706.71,12706.71,12706.71,12706.71,0],["2020-03-23",12706.71,12706.71,12389.04,12389.04,1500],["2020-03-24",12579.64,12579.64,12516.1,12516.1,900],["2020-03-25",12516.1,12516.1,12516.1,12516.1,1800],["2020-03-26",12261.97,12261.97,12261.97,12261.97,500],["2020-03-27",12261.97,12261.97,12261.97,12261.97,0],["2020-03-30",11436.03,11436.03,11436.03,11436.03,200],["2020-03-31",11436.03,11436.03,11436.03,11436.03,200],["2020-04-01",11436.03,11436.03,11436.03,11436.03,0],["2020-04-03",11436.03,11436.03,11436.03,11436.03,0],["2020-04-06",11436.03,11436.03,11436.03,11436.03,100],["2020-04-07",12071.37,12071.37,12071.37,12071.37,100],["2020-04-08",12071.37,12071.37,12071.37,12071.37,0],["2020-04-09",12071.37,12071.37,12071.37,12071.37,0],["2020-04-10",12071.37,12071.37,12071.37,12071.37,0],["2020-04-13",11308.97,12071.37,11308.97,12071.37,200],["2020-04-14",11690.17,11690.17,11690.17,11690.17,0],["2020-04-15",12389.04,12389.04,12389.04,12389.04,600],["2020-04-16",12071.37,12261.97,12071.37,12261.97,1300],["2020-04-17",12706.71,12706.71,12706.71,12706.71,100],["2020-04-20",12071.37,12706.71,12071.37,12706.71,200],["2020-04-21",13913.84,13913.84,12389.04,12389.04,600],["2020-04-22",13913.84,13913.84,12389.04,12389.04,1200],["2020-04-23",12071.37,12071.37,12071.37,12071.37,500],["2020-04-24",12071.37,12071.37,12071.37,12071.37,0],["2020-04-27",12134.9,12134.9,12071.37,12071.37,700],["2020-04-28",12389.04,12389.04,12389.04,12389.04,100],["2020-04-29",12389.04,12389.04,12389.04,12389.04,1000],["2020-05-04",12389.04,12706.71,12389.04,12706.71,6800],["2020-05-05",12389.04,12579.64,12389.04,12579.64,2200],["2020-05-06",12579.64,12706.71,12579.64,12579.64,2100],["2020-05-07",12579.64,12579.64,12579.64,12579.64,2100],["2020-05-08",12579.64,14422.11,12579.64,12706.71,2100],["2020-05-11",12770.24,13977.38,12770.24,12770.24,2800],["2020-05-12",13850.31,13850.31,13850.31,13850.31,100],["2020-05-13",13850.31,13850.31,13850.31,13850.31,0],["2020-05-14",13850.31,13850.31,13850.31,13850.31,0],["2020-05-15",12389.04,12389.04,12389.04,12389.04,500],["2020-05-18",12389.04,12389.04,12389.04,12389.04,1200],["2020-05-19",12389.04,12389.04,12389.04,12389.04,0],["2020-05-20",12389.04,12389.04,12389.04,12389.04,2000],["2020-05-21",12389.04,12579.64,12389.04,12579.64,1600],["2020-05-22",12389.04,12389.04,12389.04,12389.04,1600],["2020-05-25",12389.04,12706.71,12389.04,12706.71,11000],["2020-05-26",12706.71,12706.71,12706.71,12706.71,0],["2020-05-27",12579.64,12579.64,12579.64,12579.64,100],["2020-05-28",12706.71,12706.71,12643.17,12643.17,700],["2020-05-29",12643.17,12643.17,12643.17,12643.17,1400],["2020-06-01",12643.17,12643.17,12643.17,12643.17,0],["2020-06-02",12643.17,12643.17,12643.17,12643.17,0],["2020-06-03",12389.04,12389.04,12389.04,12389.04,1100],["2020-06-04",12389.04,12389.04,12389.04,12389.04,100],["2020-06-05",12389.04,12452.57,12389.04,12389.04,1100],["2020-06-08",12389.04,12389.04,12389.04,12389.04,300],["2020-06-09",12389.04,12389.04,12389.04,12389.04,0],["2020-06-10",12134.9,12134.9,12071.37,12071.37,700],["2020-06-11",12071.37,12071.37,12071.37,12071.37,900],["2020-06-12",12071.37,12071.37,12071.37,12071.37,200],["2020-06-15",12071.37,12071.37,12071.37,12071.37,0],["2020-06-16",12071.37,12071.37,12071.37,12071.37,500],["2020-06-17",12071.37,12071.37,12071.37,12071.37,0],["2020-06-18",12071.37,12071.37,12071.37,12071.37,0],["2020-06-19",12071.37,12071.37,11753.7,11753.7,1100],["2020-06-22",12007.84,12071.37,12007.84,12071.37,1500],["2020-06-23",12007.84,12007.84,12007.84,12007.84,0],["2020-06-24",11880.77,11880.77,11436.03,11436.03,1000],["2020-06-25",11690.17,11690.17,11690.17,11690.17,0],["2020-06-26",11436.03,11436.03,10610.1,10610.1,3500],["2020-06-29",10483.03,11880.77,9530.03,9530.03,6300],["2020-06-30",11054.83,11118.37,11054.83,11118.37,600],["2020-07-01",11690.17,11753.7,11690.17,11753.7,1100],["2020-07-02",13469.11,13469.11,12007.84,12007.84,200],["2020-07-03",11817.24,11817.24,11753.7,11753.7,500],["2020-07-06",11817.24,11817.24,11817.24,11817.24,0],["2020-07-07",13469.11,13469.11,13469.11,13469.11,100],["2020-07-08",13469.11,13469.11,13469.11,13469.11,0],["2020-07-09",11563.1,11753.7,11563.1,11753.7,200],["2020-07-10",11181.9,11181.9,11181.9,11181.9,600],["2020-07-13",11181.9,11181.9,11181.9,11181.9,600],["2020-07-14",12833.77,12833.77,12833.77,12833.77,100],["2020-07-15",12833.77,12833.77,12833.77,12833.77,0],["2020-07-16",11436.03,11436.03,11436.03,11436.03,400],["2020-07-17",11499.57,11563.1,11308.97,11308.97,3200],["2020-07-20",11372.5,11372.5,10228.9,10228.9,2200],["2020-07-21",11372.5,11372.5,11372.5,11372.5,200],["2020-07-22",11372.5,11372.5,11372.5,11372.5,0],["2020-07-23",10927.77,10927.77,10800.7,10800.7,400],["2020-07-24",10864.23,10864.23,10864.23,10864.23,0],["2020-07-27",12452.57,12452.57,12071.37,12071.37,500],["2020-07-28",12134.9,12134.9,12134.9,12134.9,0],["2020-07-29",12134.9,12134.9,12134.9,12134.9,0],["2020-07-30",12134.9,12134.9,12134.9,12134.9,0],["2020-07-31",12134.9,12134.9,12134.9,12134.9,0],["2020-08-03",11753.7,11753.7,11753.7,11753.7,300],["2020-08-04",11753.7,11753.7,11753.7,11753.7,0],["2020-08-05",11753.7,11753.7,11753.7,11753.7,0],["2020-08-06",11753.7,11753.7,11753.7,11753.7,0],["2020-08-07",11753.7,11753.7,11753.7,11753.7,0],["2020-08-10",11753.7,11753.7,11753.7,11753.7,0],["2020-08-11",11880.77,11880.77,11880.77,11880.77,200],["2020-08-12",11880.77,11880.77,11880.77,11880.77,0],["2020-08-13",11944.3,12007.84,11944.3,12007.84,200],["2020-08-14",12007.84,12007.84,12007.84,12007.84,0],["2020-08-17",12007.84,12007.84,11817.24,11944.3,900],["2020-08-18",11880.77,11880.77,11880.77,11880.77,300],["2020-08-19",11880.77,11880.77,11880.77,11880.77,0],["2020-08-20",11563.1,11563.1,11563.1,11563.1,648],["2020-08-21",11563.1,11563.1,11563.1,11563.1,0],["2020-08-24",11563.1,11563.1,11563.1,11563.1,0],["2020-08-25",11563.1,11563.1,11563.1,11563.1,0],["2020-08-26",11753.7,11944.3,11753.7,11944.3,300],["2020-08-27",11880.77,11880.77,11880.77,11880.77,0],["2020-08-28",11690.17,11690.17,11690.17,11690.17,400],["2020-08-31",11690.17,11690.17,11690.17,11690.17,0],["2020-09-01",11944.3,11944.3,11944.3,11944.3,100],["2020-09-03",11944.3,11944.3,11944.3,11944.3,200],["2020-09-04",11944.3,11944.3,11944.3,11944.3,0],["2020-09-07",11944.3,11944.3,11944.3,11944.3,0],["2020-09-08",11944.3,11944.3,11944.3,11944.3,0],["2020-09-09",11944.3,11944.3,11944.3,11944.3,700],["2020-09-10",11944.3,12261.97,11944.3,12261.97,1700],["2020-09-11",12261.97,12643.17,12261.97,12643.17,1100],["2020-09-14",12389.04,12706.71,12389.04,12706.71,2800],["2020-09-15",12833.77,13151.44,12833.77,13151.44,8200],["2020-09-16",13214.97,13342.04,13214.97,13342.04,2700],["2020-09-17",13532.64,13850.31,13532.64,13596.17,5700],["2020-09-18",13786.78,14231.51,13786.78,14231.51,5500],["2020-09-21",14295.04,14295.04,14295.04,14295.04,1000],["2020-09-22",14422.11,14422.11,14295.04,14358.58,4500],["2020-09-23",14295.04,14485.64,14295.04,14422.11,4500],["2020-09-24",14358.58,14358.58,14104.44,14104.44,2600],["2020-09-25",14358.58,14358.58,13977.38,13977.38,2500],["2020-09-28",13977.38,14104.44,13977.38,14104.44,1900],["2020-09-29",14167.98,14231.51,14104.44,14104.44,3300],["2020-09-30",14104.44,14295.04,14040.91,14295.04,3600],["2020-10-01",14167.98,14167.98,14104.44,14104.44,2500],["2020-10-02",14104.44,14104.44,14104.44,14104.44,1700],["2020-10-05",13977.38,14295.04,13977.38,14295.04,1500],["2020-10-06",13977.38,13977.38,13977.38,13977.38,0],["2020-10-07",12071.37,13977.38,12071.37,13977.38,500],["2020-10-08",11944.3,13659.71,11944.3,13659.71,200],["2020-10-09",12833.77,12833.77,12833.77,12833.77,0],["2020-10-12",13977.38,13977.38,13977.38,13977.38,100],["2020-10-13",11880.77,14231.51,11880.77,14231.51,900],["2020-10-14",13977.38,13977.38,13977.38,13977.38,1300],["2020-10-15",14231.51,14612.71,14167.98,14549.18,2200],["2020-10-16",14422.11,14422.11,14422.11,14422.11,100],["2020-10-19",14422.11,14422.11,14422.11,14422.11,200],["2020-10-20",14422.11,14422.11,14422.11,14422.11,1700],["2020-10-21",14422.11,14612.71,14422.11,14549.18,9700],["2020-10-22",14612.71,15311.58,14612.71,15248.05,20800],["2020-10-23",15248.05,15248.05,14930.38,14930.38,1400],["2020-10-26",14930.38,15184.51,14803.31,14930.38,14200],["2020-10-27",16180.36,16180.36,14583.16,14930.38,800],["2020-10-28",14583.16,14583.16,14583.16,14583.16,200],["2020-10-29",14583.16,14583.16,14583.16,14583.16,0],["2020-10-30",14583.16,14583.16,14583.16,14583.16,0],["2020-11-02",15972.03,15972.03,15972.03,15972.03,100],["2020-11-03",14583.16,15972.03,14583.16,15624.81,1600],["2020-11-04",15485.93,15485.93,15485.93,15485.93,0],["2020-11-05",14930.38,14930.38,14930.38,14930.38,300],["2020-11-06",13888.72,13888.72,13888.72,13888.72,400],["2020-11-09",14583.16,14930.38,14583.16,14930.38,700],["2020-11-10",14722.05,14930.38,14722.05,14930.38,1000],["2020-11-11",14027.61,14027.61,14027.61,14027.61,700],["2020-11-12",14930.38,14930.38,14930.38,14930.38,100],["2020-11-13",14930.38,14930.38,14930.38,14930.38,700],["2020-11-16",14930.38,14930.38,14930.38,14930.38,0],["2020-11-17",14930.38,14930.38,14930.38,14930.38,0],["2020-11-18",14930.38,14930.38,14930.38,14930.38,1000],["2020-11-19",14930.38,14930.38,14652.6,14652.6,3000],["2020-11-20",14930.38,14930.38,14930.38,14930.38,700],["2020-11-23",14930.38,14930.38,14930.38,14930.38,0],["2020-11-24",14583.16,14583.16,14583.16,14583.16,300],["2020-11-25",14583.16,14930.38,14583.16,14930.38,3100],["2020-11-26",14583.16,14583.16,14583.16,14583.16,300],["2020-11-27",14930.38,15694.26,14930.38,15694.26,700],["2020-11-30",15694.26,15694.26,14930.38,14930.38,300],["2020-12-01",14583.16,14930.38,14583.16,14930.38,800],["2020-12-02",15069.27,15069.27,14930.38,14930.38,1700],["2020-12-03",14583.16,15069.27,14583.16,15069.27,1100],["2020-12-04",14652.6,14652.6,14652.6,14652.6,0],["2020-12-07",14652.6,14652.6,14652.6,14652.6,0],["2020-12-08",14652.6,14652.6,14652.6,14652.6,0],["2020-12-09",14652.6,14652.6,14652.6,14652.6,0],["2020-12-10",14652.6,14652.6,14652.6,14652.6,0],["2020-12-11",14652.6,14652.6,14652.6,14652.6,100],["2020-12-14",14930.38,14930.38,14722.05,14722.05,400],["2020-12-15",14930.38,14930.38,14930.38,14930.38,2200],["2020-12-16",17152.57,17152.57,17152.57,17152.57,100],["2020-12-17",17152.57,17152.57,17152.57,17152.57,0],["2020-12-18",15277.6,15277.6,14583.16,14930.38,600],["2020-12-21",14791.49,14791.49,14791.49,14791.49,0],["2020-12-22",14791.49,14791.49,14791.49,14791.49,100],["2020-12-23",15138.71,15138.71,15138.71,15138.71,100],["2020-12-24",15138.71,15138.71,15138.71,15138.71,0],["2020-12-25",15138.71,15138.71,15138.71,15138.71,0],["2020-12-28",15138.71,15138.71,15138.71,15138.71,0],["2020-12-29",15138.71,15138.71,15138.71,15138.71,300],["2020-12-30",15555.37,15624.81,15277.6,15624.81,10400],["2020-12-31",15555.37,15555.37,15277.6,15277.6,500],["2021-01-04",15347.04,15347.04,15347.04,15347.04,1000],["2021-01-05",15347.04,15347.04,15347.04,15347.04,0],["2021-01-06",15347.04,15347.04,15347.04,15347.04,0],["2021-01-07",14583.16,14583.16,14583.16,14583.16,2000],["2021-01-08",14583.16,14860.94,14583.16,14860.94,2100],["2021-01-11",13888.72,14860.94,13194.29,14791.49,6400],["2021-01-12",13819.28,13819.28,13819.28,13819.28,1400],["2021-01-13",13819.28,13819.28,13819.28,13819.28,1400],["2021-01-14",13888.72,14166.5,13888.72,14166.5,2400],["2021-01-15",13958.17,14097.06,13888.72,14097.06,7500],["2021-01-18",14027.61,14027.61,14027.61,14027.61,5000],["2021-01-19",14027.61,14027.61,13888.72,13888.72,21400],["2021-01-20",14027.61,14027.61,13888.72,13888.72,500],["2021-01-21",13541.51,13958.17,13541.51,13958.17,4600],["2021-01-22",13958.17,14166.5,13958.17,14166.5,2900],["2021-01-25",14027.61,14583.16,13958.17,13958.17,4000],["2021-01-26",14235.94,14305.39,14235.94,14305.39,2200],["2021-01-27",14235.94,14235.94,13888.72,13888.72,1600],["2021-01-28",13541.51,13958.17,12847.07,12847.07,1700],["2021-01-29",13819.28,13888.72,13819.28,13888.72,8600],["2021-02-01",13888.72,13888.72,13541.51,13541.51,2900],["2021-02-02",13541.51,13888.72,13541.51,13819.28,3800],["2021-02-03",13888.72,13888.72,13888.72,13888.72,5700],["2021-02-04",13888.72,13888.72,13819.28,13819.28,7500],["2021-02-05",13819.28,13819.28,13819.28,13819.28,0],["2021-02-08",13819.28,13819.28,13819.28,13819.28,0],["2021-02-09",13819.28,13888.72,13819.28,13888.72,2100],["2021-02-17",13819.28,13958.17,13749.84,13888.72,12200],["2021-02-18",13888.72,13888.72,13194.29,13194.29,9900],["2021-02-19",13819.28,13819.28,13819.28,13819.28,700],["2021-02-22",13819.28,13888.72,13819.28,13819.28,2500],["2021-02-23",13402.62,13819.28,13402.62,13819.28,2300],["2021-02-24",13680.39,13819.28,13680.39,13819.28,2300],["2021-02-25",13610.95,13610.95,13541.51,13541.51,3000],["2021-02-26",13610.95,13888.72,13541.51,13541.51,4000],["2021-03-01",13610.95,13610.95,13610.95,13610.95,500],["2021-03-02",13610.95,13819.28,13610.95,13749.84,2400],["2021-03-03",13819.28,14583.16,13819.28,14583.16,3600],["2021-03-04",14305.39,14583.16,14305.39,14583.16,2300],["2021-03-05",14513.72,14583.16,14513.72,14583.16,400],["2021-03-08",14583.16,14583.16,14583.16,14583.16,0],["2021-03-09",14583.16,14583.16,14583.16,14583.16,0],["2021-03-10",13888.72,14583.16,13888.72,14583.16,8900],["2021-03-11",14583.16,14930.38,14583.16,14722.05,4400],["2021-03-12",14652.6,14652.6,14652.6,14652.6,0],["2021-03-15",14652.6,14652.6,14652.6,14652.6,96],["2021-03-16",14583.16,14583.16,14097.06,14583.16,4500],["2021-03-17",14583.16,14583.16,14513.72,14513.72,1900],["2021-03-18",14583.16,14583.16,14583.16,14583.16,2000],["2021-03-19",14583.16,14791.49,14583.16,14722.05,6000],["2021-03-22",14791.49,15069.27,14791.49,15069.27,5500],["2021-03-23",16458.14,16527.58,15069.27,15624.81,15000],["2021-03-24",15277.6,15624.81,15277.6,15624.81,3600],["2021-03-25",15485.93,15485.93,15277.6,15347.04,1700],["2021-03-26",14930.38,15069.27,14583.16,14583.16,9100],["2021-03-29",16874.8,16874.8,14999.82,14999.82,4100],["2021-03-30",14999.82,14999.82,14930.38,14930.38,4700],["2021-03-31",14930.38,15069.27,14860.94,14860.94,2000],["2021-04-01",14930.38,15138.71,14930.38,15138.71,6200],["2021-04-02",15138.71,15138.71,15138.71,15138.71,100],["2021-04-05",14999.82,15138.71,14999.82,15069.27,2300],["2021-04-06",15138.71,15277.6,15138.71,15277.6,2500],["2021-04-07",15208.15,15208.15,15069.27,15069.27,2900],["2021-04-08",15277.6,15277.6,14930.38,14930.38,22300],["2021-04-09",15277.6,15277.6,15277.6,15277.6,2100],["2021-04-12",15277.6,15416.48,15277.6,15277.6,4300],["2021-04-13",15347.04,15902.59,15277.6,15277.6,2300],["2021-04-14",15277.6,15763.7,15277.6,15763.7,5700],["2021-04-15",15624.81,15902.59,15624.81,15902.59,7300],["2021-04-16",15763.7,15763.7,15485.93,15624.81,3000],["2021-04-19",15416.48,15833.15,14930.38,15277.6,3300],["2021-04-20",15277.6,15694.26,15277.6,15624.81,3300],["2021-04-22",15624.81,15694.26,15277.6,15277.6,6000],["2021-04-23",15624.81,15833.15,15624.81,15833.15,5100],["2021-04-26",15902.59,15902.59,15763.7,15763.7,2500],["2021-04-27",15972.03,16319.25,15972.03,15972.03,9900],["2021-04-28",18472.0,18472.0,15972.03,15972.03,200],["2021-04-29",15972.03,15972.03,15972.03,15972.03,2000],["2021-05-04",15972.03,16319.25,15972.03,16319.25,2300],["2021-05-05",16110.92,16666.47,15972.03,16666.47,7400],["2021-05-06",16041.48,16319.25,16041.48,16319.25,1600],["2021-05-07",16180.36,16319.25,16180.36,16319.25,300],["2021-05-10",17291.46,17291.46,16249.81,16805.36,17700],["2021-05-11",16666.47,16666.47,16666.47,16666.47,8800],["2021-05-12",17013.69,17013.69,16666.47,16666.47,4500],["2021-05-13",16735.91,16805.36,16735.91,16805.36,2100],["2021-05-14",16805.36,17360.91,16666.47,16805.36,17200],["2021-05-17",16735.91,16735.91,16735.91,16735.91,700],["2021-05-18",16874.8,17013.69,16874.8,17013.69,3000],["2021-05-19",17013.69,17083.13,17013.69,17083.13,1200],["2021-05-20",17083.13,17083.13,17013.69,17013.69,9300],["2021-05-21",17013.69,17013.69,17013.69,17013.69,1700],["2021-05-24",17013.69,17013.69,17013.69,17013.69,6700],["2021-05-25",17013.69,17013.69,16805.36,16944.24,2600],["2021-05-26",17013.69,17083.13,17013.69,17083.13,1500],["2021-05-27",14722.05,17013.69,14722.05,17013.69,200],["2021-05-28",17013.69,17708.12,17013.69,17013.69,7400],["2021-05-31",17152.57,17152.57,17013.69,17013.69,8200],["2021-06-01",17083.13,17083.13,17083.13,17083.13,0],["2021-06-02",17083.13,17083.13,17083.13,17083.13,200],["2021-06-03",17708.12,18055.34,17638.68,17638.68,3600],["2021-06-04",18402.56,18402.56,18402.56,18402.56,100],["2021-06-07",18055.34,18055.34,17708.12,17708.12,400],["2021-06-08",17985.9,17985.9,17985.9,17985.9,500],["2021-06-09",17708.12,17708.12,17708.12,17708.12,2600],["2021-06-10",18055.34,18055.34,18055.34,18055.34,200],["2021-06-11",18055.34,18055.34,18055.34,18055.34,0],["2021-06-14",18055.34,20138.65,18055.34,18055.34,6900],["2021-06-15",19721.99,19721.99,18402.56,18402.56,600],["2021-06-16",18819.22,18819.22,18819.22,18819.22,200],["2021-06-17",18402.56,18819.22,18402.56,18749.78,11500],["2021-06-18",18749.78,18749.78,18749.78,18749.78,8900],["2021-06-21",18749.78,18749.78,18749.78,18749.78,2100],["2021-06-22",18749.78,18749.78,18749.78,18749.78,0],["2021-06-23",18958.11,18958.11,18402.56,18402.56,2400],["2021-06-24",18610.89,18610.89,18610.89,18610.89,0],["2021-06-25",18680.33,18680.33,18610.89,18610.89,200],["2021-06-28",18751.09,18751.09,18397.3,18397.3,600],["2021-06-29",18609.58,18609.58,18609.58,18609.58,15327],["2021-06-30",18751.09,18751.09,18255.78,18609.58,4100],["2021-07-01",18609.58,18609.58,18609.58,18609.58,100],["2021-07-02",18397.3,19812.48,18397.3,19812.48,2700],["2021-07-05",19812.48,19812.48,19812.48,19812.48,100],["2021-07-06",18892.61,18892.61,18751.09,18751.09,2200],["2021-07-07",18397.3,18397.3,18397.3,18397.3,2000],["2021-07-08",18185.02,18185.02,18185.02,18185.02,100],["2021-07-09",18255.78,18255.78,18185.02,18185.02,2100],["2021-07-12",18185.02,18185.02,18185.02,18185.02,11000],["2021-07-13",18185.02,18185.02,18185.02,18185.02,0],["2021-07-14",18185.02,18185.02,18185.02,18185.02,3000],["2021-07-15",18397.3,18397.3,18255.78,18255.78,4400],["2021-07-16",18751.09,18751.09,18751.09,18751.09,2000],["2021-07-19",18751.09,18751.09,18751.09,18751.09,500],["2021-07-20",18397.3,18397.3,18397.3,18397.3,200],["2021-07-21",18397.3,18397.3,18397.3,18397.3,11400],["2021-07-22",17760.47,17760.47,17689.71,17689.71,4300],["2021-07-23",17689.71,17689.71,17689.71,17689.71,0],["2021-07-26",17689.71,17689.71,17689.71,17689.71,0],["2021-07-27",18397.3,18397.3,18397.3,18397.3,300],["2021-07-28",18397.3,18468.06,18397.3,18468.06,2300],["2021-07-29",18397.3,18397.3,18397.3,18397.3,0],["2021-07-30",18397.3,18397.3,18397.3,18397.3,0],["2021-08-02",18751.09,18751.09,18751.09,18751.09,100],["2021-08-03",19104.89,19104.89,19104.89,19104.89,100],["2021-08-04",19034.13,19034.13,19034.13,19034.13,200],["2021-08-05",19034.13,19034.13,19034.13,19034.13,0],["2021-08-06",19034.13,19034.13,19034.13,19034.13,0],["2021-08-09",19034.13,19034.13,18397.3,18397.3,11500],["2021-08-10",18751.09,19529.44,18397.3,19529.44,6600],["2021-08-11",19529.44,19529.44,19529.44,19529.44,800],["2021-08-12",19529.44,19529.44,19529.44,19529.44,0],["2021-08-13",19458.68,19529.44,19458.68,19529.44,600],["2021-08-16",19529.44,19529.44,19529.44,19529.44,0],["2021-08-17",19812.48,19812.48,19458.68,19458.68,2700],["2021-08-18",19458.68,19458.68,19458.68,19458.68,400],["2021-08-19",19458.68,19458.68,19458.68,19458.68,0],["2021-08-20",19104.89,19104.89,18751.09,18751.09,2000],["2021-08-23",18821.85,18821.85,18821.85,18821.85,1000],["2021-08-24",18821.85,18821.85,18821.85,18821.85,1300],["2021-08-25",20166.27,20166.27,19104.89,19104.89,500],["2021-08-26",21935.24,21935.24,21227.65,21227.65,1000],["2021-08-27",21935.24,21935.24,21369.17,21369.17,1200],["2021-08-30",21722.96,21722.96,21722.96,21722.96,200],["2021-08-31",21722.96,21722.96,21722.96,21722.96,0],["2021-09-01",21652.21,21652.21,21652.21,21652.21,300],["2021-09-06",21227.65,21227.65,18821.85,19104.89,2700],["2021-09-07",19812.48,19812.48,19812.48,19812.48,300],["2021-09-08",19883.23,19883.23,19883.23,19883.23,400],["2021-09-09",19883.23,19883.23,19883.23,19883.23,0],["2021-09-10",20520.06,22855.11,20024.75,20024.75,13300],["2021-09-13",22501.31,22501.31,22501.31,22501.31,0],["2021-09-14",22501.31,22501.31,21298.41,21581.45,2500],["2021-09-15",21935.24,21935.24,21935.24,21935.24,2000],["2021-09-16",21439.93,21439.93,21298.41,21298.41,3000],["2021-09-17",21298.41,21298.41,21298.41,21298.41,0],["2021-09-20",21439.93,21439.93,21439.93,21439.93,1200],["2021-09-21",23562.69,23562.69,23562.69,23562.69,200],["2021-09-22",21227.65,21227.65,21227.65,21227.65,400],["2021-09-23",21581.45,22642.83,21581.45,22642.83,800],["2021-09-24",22642.83,22642.83,22642.83,22642.83,300],["2021-09-27",22289.04,22289.04,22289.04,22289.04,200],["2021-09-28",22289.04,22289.04,22289.04,22289.04,0],["2021-09-29",21227.65,21227.65,21227.65,21227.65,100],["2021-09-30",21227.65,22642.83,21227.65,22642.83,300],["2021-10-01",21722.96,21722.96,21722.96,21722.96,0],["2021-10-04",21722.96,21722.96,21298.41,21298.41,300],["2021-10-05",21439.93,21439.93,21439.93,21439.93,0],["2021-10-06",21439.93,21439.93,21439.93,21439.93,0],["2021-10-07",21439.93,21439.93,21439.93,21439.93,0],["2021-10-08",21439.93,21439.93,21439.93,21439.93,0],["2021-10-11",21652.21,21652.21,21652.21,21652.21,100],["2021-10-12",21652.21,21652.21,21652.21,21652.21,0],["2021-10-13",21652.21,21652.21,21652.21,21652.21,0],["2021-10-14",21652.21,21652.21,21652.21,21652.21,0],["2021-10-15",22289.04,22289.04,22289.04,22289.04,1900],["2021-10-18",22289.04,22289.04,22289.04,22289.04,0],["2021-10-19",22289.04,22289.04,22289.04,22289.04,0],["2021-10-20",22289.04,22289.04,22289.04,22289.04,0],["2021-10-21",22289.04,22289.04,22289.04,22289.04,0],["2021-10-22",22289.04,22289.04,22289.04,22289.04,0],["2021-10-25",22289.04,22289.04,22289.04,22289.04,0],["2021-10-26",20590.82,20590.82,20590.82,20590.82,300],["2021-10-27",20590.82,20590.82,20590.82,20590.82,0],["2021-10-28",21227.65,21227.65,21227.65,21227.65,1200],["2021-10-29",21227.65,21227.65,21227.65,21227.65,0],["2021-11-01",22713.59,22713.59,22713.59,22713.59,400],["2021-11-02",22996.62,23350.42,22996.62,23279.66,2300],["2021-11-03",23562.69,24765.59,23562.69,24765.59,1200],["2021-11-04",25190.15,25190.15,24977.87,24977.87,800],["2021-11-05",25048.63,26746.84,25048.63,26180.77,2400],["2021-11-08",27100.64,27100.64,26180.77,26180.77,4600],["2021-11-09",26817.6,27595.95,26817.6,26817.6,9800],["2021-11-10",27171.4,27171.4,26817.6,26888.36,5200],["2021-11-11",26959.12,27312.91,26888.36,26888.36,2800],["2021-11-12",26888.36,26888.36,26180.77,26180.77,4700],["2021-11-15",26534.57,26888.36,26180.77,26888.36,59000],["2021-11-16",26888.36,29930.99,26746.84,26817.6,31600],["2021-11-17",27029.88,27029.88,26507.2,26507.2,5500],["2021-11-18",26955.21,26955.21,26955.21,26955.21,0],["2021-11-19",23520.47,26507.2,23445.81,23595.14,13700],["2021-11-22",23520.47,23893.81,22400.45,22400.45,6900],["2021-11-23",22773.79,23072.46,22325.78,23072.46,4700],["2021-11-24",22773.79,23147.13,22475.12,22773.79,4300],["2021-11-25",22848.46,23147.13,22624.46,22624.46,6600],["2021-11-26",22699.12,22848.46,22699.12,22848.46,1600],["2021-11-29",22773.79,22773.79,22773.79,22773.79,400],["2021-11-30",22997.8,22997.8,22400.45,22773.79,6600],["2021-12-01",22773.79,23520.47,22773.79,22773.79,7800],["2021-12-02",22773.79,23296.47,22773.79,23296.47,5900],["2021-12-03",22773.79,22773.79,22773.79,22773.79,3300],["2021-12-06",22400.45,22400.45,21728.44,22400.45,4400],["2021-12-07",22400.45,24864.5,22325.78,24864.5,8900],["2021-12-08",23595.14,23595.14,23595.14,23595.14,2800],["2021-12-09",23520.47,23595.14,23520.47,23520.47,2500],["2021-12-10",23520.47,23893.81,23520.47,23595.14,10200],["2021-12-13",23520.47,23520.47,23520.47,23520.47,3000],["2021-12-14",23520.47,24715.16,23520.47,24715.16,9600],["2021-12-15",23595.14,23595.14,23595.14,23595.14,0],["2021-12-16",23520.47,23520.47,22549.79,23147.13,3700],["2021-12-17",22624.46,23595.14,22624.46,23147.13,1700],["2021-12-20",23147.13,23147.13,23147.13,23147.13,1000],["2021-12-21",23147.13,23893.81,22549.79,23893.81,400],["2021-12-22",23147.13,23147.13,22624.46,22624.46,1000],["2021-12-23",22773.79,22923.13,22773.79,22773.79,5000],["2021-12-24",22773.79,22923.13,22773.79,22923.13,1000],["2021-12-27",23147.13,23147.13,22923.13,22923.13,1000],["2021-12-28",22997.8,22997.8,22997.8,22997.8,0],["2021-12-29",22773.79,22997.8,22773.79,22997.8,5300],["2021-12-30",22997.8,22997.8,22997.8,22997.8,0],["2021-12-31",22997.8,22997.8,22997.8,22997.8,3000],["2022-01-04",22997.8,22997.8,21653.77,21653.77,5900],["2022-01-05",22773.79,22773.79,22773.79,22773.79,1000],["2022-01-06",22773.79,22773.79,22773.79,22773.79,0],["2022-01-07",22773.79,22773.79,22027.11,22027.11,2100],["2022-01-10",22400.45,22400.45,22176.45,22400.45,900],["2022-01-11",22549.79,22624.46,22549.79,22549.79,4400],["2022-01-12",22549.79,22549.79,22475.12,22549.79,1200],["2022-01-13",22549.79,22549.79,22549.79,22549.79,1300],["2022-01-14",22549.79,22773.79,22549.79,22773.79,3400],["2022-01-17",22549.79,22549.79,22549.79,22549.79,0],["2022-01-18",22400.45,22400.45,21728.44,21728.44,1200],["2022-01-19",22325.78,22325.78,22325.78,22325.78,0],["2022-01-20",22325.78,22325.78,22325.78,22325.78,0],["2022-01-21",22400.45,22400.45,22400.45,22400.45,1900],["2022-01-24",22400.45,22400.45,22400.45,22400.45,1000],["2022-01-25",22400.45,22400.45,22400.45,22400.45,700],["2022-01-26",22400.45,22400.45,22400.45,22400.45,700],["2022-01-27",22475.12,22475.12,22400.45,22400.45,2100],["2022-01-28",22475.12,22475.12,22475.12,22475.12,500],["2022-02-07",22773.79,22773.79,22773.79,22773.79,2800],["2022-02-08",23147.13,23147.13,23147.13,23147.13,1000],["2022-02-09",23147.13,23147.13,23147.13,23147.13,1000],["2022-02-10",23147.13,23147.13,23147.13,23147.13,0],["2022-02-11",23147.13,23147.13,23147.13,23147.13,900],["2022-02-14",22997.8,23147.13,22997.8,23147.13,3500],["2022-02-15",23147.13,23147.13,23147.13,23147.13,1000],["2022-02-16",23147.13,23147.13,23147.13,23147.13,500],["2022-02-17",23893.81,24789.83,23371.14,23445.81,5000],["2022-02-18",24267.16,25013.84,24267.16,25013.84,2400],["2022-02-21",25387.18,26581.87,25387.18,26133.86,6500],["2022-02-22",26880.54,26880.54,26133.86,26133.86,2100],["2022-02-23",26507.2,26507.2,26133.86,26133.86,1400],["2022-02-24",26133.86,26133.86,25387.18,25387.18,8700],["2022-02-25",25461.85,25461.85,25461.85,25461.85,0],["2022-02-28",25461.85,25461.85,25461.85,25461.85,100],["2022-03-01",22773.79,22997.8,22773.79,22997.8,200],["2022-03-02",23893.81,23893.81,23893.81,23893.81,1000],["2022-03-03",20907.09,23147.13,20907.09,23147.13,1100],["2022-03-04",23893.81,23893.81,23893.81,23893.81,2100],["2022-03-07",24043.15,24789.83,24043.15,24715.16,500],["2022-03-08",24565.83,27477.89,24565.83,26133.86,10100],["2022-03-09",23893.81,23893.81,23893.81,23893.81,100],["2022-03-10",26133.86,26880.54,26133.86,26133.86,1800],["2022-03-11",26581.87,26581.87,26581.87,26581.87,0],["2022-03-14",26581.87,26581.87,26581.87,26581.87,0],["2022-03-15",23893.81,26133.86,23520.47,26133.86,2100],["2022-03-16",23893.81,23893.81,23893.81,23893.81,7100],["2022-03-17",23893.81,23893.81,23893.81,23893.81,0],["2022-03-18",23893.81,23893.81,23893.81,23893.81,100],["2022-03-21",24640.5,24640.5,24640.5,24640.5,100],["2022-03-22",23893.81,24640.5,23893.81,24640.5,300],["2022-03-23",23893.81,23968.48,23893.81,23968.48,1200],["2022-03-24",25387.18,25387.18,25387.18,25387.18,2000],["2022-03-25",24640.5,24715.16,24640.5,24715.16,21600],["2022-03-28",24640.5,24640.5,24640.5,24640.5,0],["2022-03-29",23893.81,23893.81,23296.47,23296.47,1000],["2022-03-30",23371.14,23520.47,23371.14,23520.47,3400],["2022-03-31",23669.81,23893.81,23669.81,23893.81,12100],["2022-04-01",23893.81,23893.81,23893.81,23893.81,400],["2022-04-04",24267.16,24267.16,24267.16,24267.16,10100],["2022-04-05",24267.16,24267.16,24267.16,24267.16,0],["2022-04-06",24267.16,24267.16,24267.16,24267.16,0],["2022-04-07",23893.81,24640.5,23893.81,24565.83,600],["2022-04-08",24491.16,24491.16,23819.15,23893.81,3100],["2022-04-12",23595.14,23595.14,22848.46,23520.47,28900],["2022-04-13",23147.13,23371.14,23147.13,23371.14,11300],["2022-04-14",23893.81,23893.81,23147.13,23221.8,9100],["2022-04-15",22848.46,22997.8,22027.11,22997.8,11200],["2022-04-18",23147.13,23147.13,22400.45,22848.46,21600],["2022-04-19",22923.13,22997.8,22773.79,22773.79,6900],["2022-04-20",22773.79,22773.79,22773.79,22773.79,5600],["2022-04-21",22624.46,22773.79,22624.46,22773.79,1000],["2022-04-22",22699.12,22699.12,22400.45,22624.46,6300],["2022-04-25",22699.12,23072.46,21653.77,21653.77,7800],["2022-04-26",21653.77,22549.79,21653.77,22549.79,11200],["2022-04-27",22475.12,22475.12,22475.12,22475.12,0],["2022-04-28",22400.45,22400.45,22400.45,22400.45,100],["2022-04-29",22400.45,22400.45,22400.45,22400.45,800],["2022-05-04",22400.45,22400.45,22400.45,22400.45,100],["2022-05-05",22400.45,22400.45,22251.11,22251.11,500],["2022-05-06",21803.11,21803.11,21803.11,21803.11,100],["2022-05-09",21728.44,21803.11,20907.09,21803.11,2000],["2022-05-10",22027.11,22027.11,22027.11,22027.11,800],["2022-05-11",22027.11,22027.11,21877.77,21877.77,400],["2022-05-12",21728.44,21728.44,21728.44,21728.44,200],["2022-05-13",21728.44,21803.11,21728.44,21803.11,200],["2022-05-16",21803.11,21803.11,20981.76,20981.76,3100],["2022-05-17",20981.76,20981.76,20981.76,20981.76,0],["2022-05-18",20907.09,20907.09,20907.09,20907.09,100],["2022-05-19",20757.75,21653.77,20757.75,21653.77,1300],["2022-05-20",22035.0,22035.0,22035.0,22035.0,500],["2022-05-23",22035.0,22035.0,22035.0,22035.0,100],["2022-05-24",22035.0,22035.0,22035.0,22035.0,0],["2022-05-25",22035.0,22035.0,22035.0,22035.0,100],["2022-05-26",22035.0,22035.0,22035.0,22035.0,0],["2022-05-27",22035.0,22035.0,22035.0,22035.0,100],["2022-05-30",23478.67,23478.67,23478.67,23478.67,100],["2022-05-31",23478.67,23478.67,23478.67,23478.67,0],["2022-06-01",22794.83,22794.83,22794.83,22794.83,200],["2022-06-02",22794.83,22794.83,22794.83,22794.83,1000],["2022-06-03",21427.14,21427.14,21427.14,21427.14,800],["2022-06-06",21427.14,21427.14,21427.14,21427.14,0],["2022-06-07",22035.0,22035.0,21579.1,21579.1,700],["2022-06-08",22186.96,22186.96,22186.96,22186.96,100],["2022-06-09",22794.83,22794.83,22794.83,22794.83,100],["2022-06-10",22642.86,22642.86,22642.86,22642.86,100],["2022-06-13",21275.17,21275.17,21275.17,21275.17,3600],["2022-06-14",21655.08,21655.08,21655.08,21655.08,1000],["2022-06-15",21275.17,21275.17,21275.17,21275.17,100],["2022-06-16",21655.08,21655.08,21655.08,21655.08,1000],["2022-06-17",21655.08,21655.08,21655.08,21655.08,0],["2022-06-20",21655.08,21655.08,21655.08,21655.08,100],["2022-06-21",21655.08,21655.08,21655.08,21655.08,0],["2022-06-22",21275.17,21275.17,20895.26,20895.26,1000],["2022-06-23",20971.24,20971.24,20971.24,20971.24,0],["2022-06-24",20971.24,20971.24,20971.24,20971.24,2600],["2022-06-27",20971.24,20971.24,20971.24,20971.24,0],["2022-06-28",20895.26,20895.26,20895.26,20895.26,3000],["2022-06-29",21275.17,21275.17,21275.17,21275.17,800],["2022-06-30",20971.24,20971.24,20895.26,20895.26,500],["2022-07-01",20895.26,20895.26,20895.26,20895.26,0],["2022-07-04",20895.26,20895.26,20895.26,20895.26,5800],["2022-07-05",20895.26,20895.26,20895.26,20895.26,100],["2022-07-06",20819.27,20895.26,20819.27,20895.26,200],["2022-07-07",20895.26,20895.26,20895.26,20895.26,20000],["2022-07-08",20895.26,20895.26,20895.26,20895.26,13500],["2022-07-11",20895.26,20895.26,20895.26,20895.26,100],["2022-07-12",20895.26,20895.26,20895.26,20895.26,3000],["2022-07-13",20895.26,20895.26,20895.26,20895.26,5500],["2022-07-14",20895.26,20895.26,20895.26,20895.26,0],["2022-07-15",20895.26,20895.26,20895.26,20895.26,3000],["2022-07-18",20895.26,20895.26,20895.26,20895.26,7600],["2022-07-19",20895.26,20895.26,20895.26,20895.26,10000],["2022-07-20",20895.26,20895.26,20895.26,20895.26,2700],["2022-07-21",20895.26,20895.26,20895.26,20895.26,0],["2022-07-22",20515.34,20895.26,20515.34,20895.26,500],["2022-07-25",20515.34,20515.34,20515.34,20515.34,800],["2022-07-26",20515.34,20515.34,20515.34,20515.34,100],["2022-07-27",17476.03,22794.83,17476.03,22794.83,200],["2022-07-28",22718.84,22718.84,22718.84,22718.84,100],["2022-07-29",22718.84,22718.84,22718.84,22718.84,0],["2022-08-01",22718.84,22718.84,22718.84,22718.84,200],["2022-08-02",22718.84,22794.83,22718.84,22718.84,10800],["2022-08-03",22718.84,22718.84,22718.84,22718.84,0],["2022-08-04",22794.83,22794.83,22794.83,22794.83,2000],["2022-08-05",22490.89,22490.89,21275.17,21275.17,5600],["2022-08-08",23022.77,23022.77,22794.83,22870.81,3400],["2022-08-09",21655.08,21655.08,20895.26,20895.26,1600],["2022-08-10",22035.0,22035.0,22035.0,22035.0,8000],["2022-08-11",22035.0,22035.0,22035.0,22035.0,4500],["2022-08-12",22035.0,22035.0,22035.0,22035.0,9400],["2022-08-15",22035.0,22035.0,22035.0,22035.0,11100],["2022-08-16",22035.0,22035.0,22035.0,22035.0,15600],["2022-08-17",22035.0,22035.0,22035.0,22035.0,0],["2022-08-18",22794.83,22794.83,22035.0,22035.0,1700],["2022-08-19",22794.83,22794.83,22794.83,22794.83,100],["2022-08-22",22035.0,22035.0,22035.0,22035.0,1000],["2022-08-23",22035.0,22035.0,22035.0,22035.0,1400],["2022-08-24",22035.0,22035.0,22035.0,22035.0,6500],["2022-08-25",22035.0,22035.0,22035.0,22035.0,0],["2022-08-26",22035.0,22035.0,22035.0,22035.0,3500],["2022-08-29",22035.0,22035.0,22035.0,22035.0,500],["2022-08-30",22186.96,22414.91,22186.96,22414.91,4900],["2022-08-31",22414.91,22490.89,22414.91,22490.89,800],["2022-09-05",22414.91,22414.91,22414.91,22414.91,200],["2022-09-06",22414.91,22414.91,22414.91,22414.91,0],["2022-09-07",22490.89,22490.89,22490.89,22490.89,500],["2022-09-08",22490.89,22490.89,22414.91,22414.91,2000],["2022-09-09",22566.88,22566.88,22566.88,22566.88,100],["2022-09-12",22794.83,22870.81,22794.83,22870.81,1000],["2022-09-13",23022.77,23098.76,23022.77,23098.76,1100],["2022-09-14",22642.86,23174.74,22186.96,22186.96,19400],["2022-09-15",22642.86,22642.86,22035.0,22035.0,11100],["2022-09-16",22794.83,22794.83,22794.83,22794.83,500],["2022-09-19",23174.74,23174.74,23174.74,23174.74,500],["2022-09-20",23022.77,23022.77,23022.77,23022.77,2000],["2022-09-21",22794.83,23098.76,22794.83,23098.76,1000],["2022-09-22",23174.74,23174.74,23098.76,23174.74,1700],["2022-09-23",23174.74,23174.74,23174.74,23174.74,200],["2022-09-26",22490.89,22566.88,22490.89,22566.88,500],["2022-09-27",22490.89,23022.77,22490.89,23022.77,13500],["2022-09-28",22794.83,22794.83,22414.91,22414.91,500],["2022-09-29",22642.86,22642.86,22642.86,22642.86,300],["2022-09-30",22794.83,22946.79,22490.89,22870.81,8000],["2022-10-03",23022.77,23022.77,22794.83,22794.83,5000],["2022-10-04",22642.86,22794.83,22642.86,22794.83,3900],["2022-10-05",22794.83,22794.83,22794.83,22794.83,700],["2022-10-06",22794.83,22794.83,22794.83,22794.83,0],["2022-10-07",22642.86,22642.86,22186.96,22186.96,6000],["2022-10-10",22338.93,22338.93,22338.93,22338.93,0],["2022-10-11",22035.0,22035.0,22035.0,22035.0,800],["2022-10-12",22642.86,22642.86,22642.86,22642.86,1200],["2022-10-13",22794.83,22870.81,22490.89,22870.81,3400],["2022-10-14",22262.95,22262.95,22262.95,22262.95,3000],["2022-10-17",22262.95,22414.91,22262.95,22414.91,6000],["2022-10-18",22794.83,22794.83,22794.83,22794.83,1400],["2022-10-19",22794.83,22794.83,22794.83,22794.83,0],["2022-10-20",22794.83,22946.79,22794.83,22946.79,1100],["2022-10-21",22946.79,23022.77,22946.79,23022.77,3200],["2022-10-24",23554.65,23554.65,22870.81,22870.81,1400],["2022-10-25",22870.81,22870.81,22870.81,22870.81,300],["2022-10-26",22794.83,23250.72,22794.83,23250.72,600],["2022-10-27",23402.69,23478.67,23402.69,23478.67,200],["2022-10-28",23934.57,24010.55,23934.57,24010.55,400],["2022-10-31",22946.79,22946.79,22946.79,22946.79,2000],["2022-11-01",24162.51,24162.51,24162.51,24162.51,200],["2022-11-02",22414.91,22414.91,22414.91,22414.91,4600],["2022-11-03",23554.65,23630.64,23554.65,23630.64,300],["2022-11-04",23554.65,23554.65,23554.65,23554.65,0],["2022-11-07",23554.65,23554.65,23554.65,23554.65,0],["2022-11-08",23554.65,23630.64,23554.65,23630.64,1400],["2022-11-09",24162.51,24162.51,23706.62,23706.62,6000],["2022-11-10",23554.65,23554.65,23554.65,23554.65,1400],["2022-11-11",23554.65,23554.65,23554.65,23554.65,200],["2022-11-14",23554.65,23554.65,23554.65,23554.65,0],["2022-11-15",22946.79,23554.65,22946.79,22946.79,1200],["2022-11-16",23022.77,23022.77,23022.77,23022.77,0],["2022-11-17",24405.77,24405.77,24405.77,24405.77,1000],["2022-11-18",24405.77,24405.77,24405.77,24405.77,0],["2022-11-21",24405.77,24405.77,24405.77,24405.77,0],["2022-11-22",26032.82,26032.82,26032.82,26032.82,100],["2022-11-23",22371.95,25219.29,22209.25,25219.29,4000],["2022-11-24",22941.42,22941.42,22941.42,22941.42,0],["2022-11-25",22941.42,22941.42,22941.42,22941.42,0],["2022-11-28",24812.53,24812.53,24812.53,24812.53,400],["2022-11-29",24812.53,24812.53,24812.53,24812.53,0],["2022-11-30",24649.82,24731.18,24649.82,24731.18,800],["2022-12-01",24649.82,24649.82,22778.72,22778.72,7000],["2022-12-02",24405.77,24487.12,24405.77,24405.77,1000],["2022-12-05",23185.48,24405.77,23185.48,24405.77,33000],["2022-12-06",24405.77,24405.77,23592.24,23592.24,2000],["2022-12-07",23673.59,23673.59,23673.59,23673.59,12000],["2022-12-08",23673.59,23673.59,23673.59,23673.59,10400],["2022-12-09",23836.3,23836.3,23836.3,23836.3,10000],["2022-12-12",25219.29,25219.29,24405.77,24405.77,14600],["2022-12-13",24405.77,24405.77,24405.77,24405.77,2000],["2022-12-14",24405.77,24405.77,23592.24,23592.24,1100],["2022-12-15",24324.41,24324.41,24324.41,24324.41,0],["2022-12-16",22453.31,22453.31,22209.25,22209.25,1000],["2022-12-19",23185.48,23266.83,22778.72,22778.72,5900],["2022-12-20",23429.54,23429.54,23022.77,23022.77,400],["2022-12-21",23999.0,23999.0,23429.54,23429.54,1200],["2022-12-22",23510.89,23510.89,23510.89,23510.89,0],["2022-12-23",23185.48,23185.48,23185.48,23185.48,6000],["2022-12-26",22941.42,22941.42,22778.72,22778.72,800],["2022-12-27",22860.07,22860.07,22860.07,22860.07,500],["2022-12-28",22371.95,22941.42,22371.95,22941.42,2300],["2022-12-29",22941.42,22941.42,22941.42,22941.42,100],["2022-12-30",22941.42,22941.42,22941.42,22941.42,0],["2023-01-03",23022.77,23022.77,22371.95,22371.95,2200],["2023-01-04",22941.42,22941.42,22941.42,22941.42,0],["2023-01-05",22941.42,22941.42,22941.42,22941.42,0],["2023-01-06",22371.95,22371.95,22371.95,22371.95,2000],["2023-01-09",22453.31,23022.77,22453.31,22941.42,1600],["2023-01-10",22778.72,22778.72,22778.72,22778.72,600],["2023-01-11",22778.72,22778.72,22778.72,22778.72,3200],["2023-01-12",22778.72,22860.07,22778.72,22860.07,3500],["2023-01-13",22778.72,22778.72,22778.72,22778.72,0],["2023-01-16",22941.42,22941.42,22941.42,22941.42,100],["2023-01-17",22778.72,22778.72,22778.72,22778.72,3000],["2023-01-18",22778.72,22778.72,22778.72,22778.72,12900],["2023-01-19",22860.07,22860.07,22778.72,22778.72,700],["2023-01-27",22941.42,23266.83,22941.42,23022.77,3500],["2023-01-30",23022.77,23266.83,23022.77,23104.13,13600],["2023-01-31",23104.13,23266.83,23104.13,23266.83,3000],["2023-02-01",23429.54,24405.77,23429.54,23592.24,18000],["2023-02-02",23673.59,23673.59,23348.18,23592.24,2300],["2023-02-03",23592.24,23836.3,23592.24,23673.59,17300],["2023-02-06",23104.13,23592.24,23104.13,23592.24,1100],["2023-02-07",23266.83,24405.77,23266.83,23592.24,9300],["2023-02-08",24080.36,24080.36,24080.36,24080.36,8200],["2023-02-09",23999.0,24243.06,23836.3,23836.3,6300],["2023-02-10",23429.54,23917.65,23429.54,23917.65,1200],["2023-02-13",23592.24,23999.0,23266.83,23510.89,6800],["2023-02-14",23754.95,23999.0,23754.95,23836.3,16700],["2023-02-15",23999.0,23999.0,23999.0,23999.0,13900],["2023-02-16",24243.06,24649.82,24243.06,24405.77,40400],["2023-02-17",26520.93,26520.93,24405.77,25219.29,34500],["2023-02-20",24893.88,25219.29,24405.77,25219.29,18400],["2023-02-21",24649.82,24649.82,24405.77,24487.12,2200],["2023-02-22",25137.94,25951.47,24731.18,25626.06,26100],["2023-02-23",24812.53,25300.65,24812.53,25300.65,1000],["2023-02-24",25951.47,25951.47,24243.06,25056.59,15500],["2023-02-27",25870.11,25870.11,24568.47,24731.18,4400],["2023-02-28",24812.53,24812.53,24649.82,24649.82,400],["2023-03-01",24731.18,28392.04,24731.18,24812.53,1000],["2023-03-02",23266.83,24731.18,23266.83,24324.41,7200],["2023-03-03",24975.23,24975.23,24405.77,24405.77,3400],["2023-03-06",25137.94,25137.94,24080.36,24080.36,4500],["2023-03-07",24731.18,24731.18,23917.65,23917.65,7000],["2023-03-08",24568.47,25951.47,24568.47,24812.53,1400],["2023-03-09",23836.3,24568.47,23836.3,23917.65,6600],["2023-03-10",23917.65,23917.65,23917.65,23917.65,200],["2023-03-13",23917.65,23917.65,23917.65,23917.65,6000],["2023-03-14",23754.95,23754.95,23592.24,23673.59,15100],["2023-03-15",23999.0,23999.0,23592.24,23592.24,6200],["2023-03-16",23429.54,23429.54,23348.18,23429.54,800],["2023-03-17",23429.54,23592.24,23429.54,23592.24,4500],["2023-03-20",23429.54,23429.54,23429.54,23429.54,2000],["2023-03-21",23429.54,23429.54,23429.54,23429.54,0],["2023-03-22",23185.48,23185.48,23185.48,23185.48,300],["2023-03-23",23592.24,23592.24,23185.48,23592.24,800],["2023-03-24",23185.48,23185.48,23022.77,23022.77,800],["2023-03-27",23104.13,23999.0,23104.13,23999.0,1800],["2023-03-28",23348.18,23348.18,23348.18,23348.18,100],["2023-03-29",23348.18,23592.24,23348.18,23429.54,600],["2023-03-30",23510.89,23510.89,23510.89,23510.89,1400],["2023-03-31",23510.89,23510.89,23185.48,23429.54,5500],["2023-04-03",23429.54,23592.24,23429.54,23592.24,7400],["2023-04-04",23592.24,23592.24,23592.24,23592.24,8800],["2023-04-05",23592.24,23999.0,23592.24,23999.0,200],["2023-04-06",23836.3,23836.3,23836.3,23836.3,0],["2023-04-07",24405.77,24405.77,23673.59,23673.59,4800],["2023-04-10",23917.65,23917.65,23592.24,23592.24,4200],["2023-04-11",24324.41,24324.41,23673.59,23673.59,1400],["2023-04-12",23592.24,23754.95,23592.24,23592.24,11400],["2023-04-13",23592.24,23592.24,23592.24,23592.24,2200],["2023-04-14",23592.24,23592.24,23592.24,23592.24,2200],["2023-04-17",23836.3,23836.3,23836.3,23836.3,200],["2023-04-18",23836.3,23836.3,23836.3,23836.3,0],["2023-04-19",24243.06,24243.06,23836.3,23836.3,300],["2023-04-20",23429.54,23429.54,23429.54,23429.54,100],["2023-04-21",23429.54,23429.54,23429.54,23429.54,200],["2023-04-24",23429.54,23592.24,23429.54,23592.24,3500],["2023-04-25",23185.48,23185.48,23185.48,23185.48,2200],["2023-04-26",23266.83,23266.83,23185.48,23185.48,2900],["2023-04-27",23185.48,23185.48,23185.48,23185.48,0],["2023-04-28",23999.0,23999.0,23592.24,23592.24,300],["2023-05-04",23754.95,23754.95,23754.95,23754.95,2600],["2023-05-05",23348.18,23917.65,23185.48,23917.65,1500],["2023-05-08",23592.24,23592.24,23592.24,23592.24,2000],["2023-05-09",23592.24,23592.24,23592.24,23592.24,5300],["2023-05-10",23592.24,23592.24,23429.54,23429.54,7400],["2023-05-11",23510.89,23592.24,23510.89,23592.24,2100],["2023-05-12",23754.95,23917.65,23754.95,23754.95,7100],["2023-05-15",23592.24,23592.24,23592.24,23592.24,1300],["2023-05-16",23592.24,23592.24,23592.24,23592.24,2200],["2023-05-17",24243.06,24243.06,24243.06,24243.06,5300],["2023-05-18",24243.06,24243.06,24243.06,24243.06,0],["2023-05-19",23592.24,23592.24,23592.24,23592.24,1500],["2023-05-22",24833.94,24833.94,24006.14,24171.7,1400],["2023-05-23",24006.14,24006.14,24006.14,24006.14,2600],["2023-05-24",23592.24,24006.14,23592.24,23592.24,1600],["2023-05-25",23592.24,23592.24,23592.24,23592.24,0],["2023-05-26",23592.24,23592.24,23592.24,23592.24,0],["2023-05-29",24006.14,24006.14,24006.14,24006.14,13500],["2023-05-30",24006.14,24006.14,24006.14,24006.14,800],["2023-05-31",24006.14,24006.14,24006.14,24006.14,700],["2023-06-01",24006.14,24006.14,23840.58,23840.58,6400],["2023-06-02",23923.36,23923.36,23923.36,23923.36,1000],["2023-06-05",23923.36,23923.36,23675.02,23757.8,3600],["2023-06-06",24006.14,24088.92,23840.58,24088.92,9700],["2023-06-07",24254.48,24585.6,24088.92,24420.04,10300],["2023-06-08",24171.7,24420.04,24171.7,24171.7,3100],["2023-06-09",24668.38,24668.38,24668.38,24668.38,2800],["2023-06-12",24668.38,24668.38,24668.38,24668.38,0],["2023-06-13",24668.38,24668.38,24502.82,24502.82,2400],["2023-06-14",24502.82,24502.82,24502.82,24502.82,0],["2023-06-15",24502.82,24502.82,24502.82,24502.82,0],["2023-06-16",24502.82,24502.82,24502.82,24502.82,0],["2023-06-19",24502.82,24502.82,24502.82,24502.82,0],["2023-06-20",24420.04,24420.04,24171.7,24171.7,1200],["2023-06-21",24420.04,24420.04,24337.26,24420.04,1700],["2023-06-22",24420.04,24420.04,24420.04,24420.04,2100],["2023-06-23",24420.04,24833.94,24420.04,24833.94,4500],["2023-06-26",24585.6,24585.6,24585.6,24585.6,0],["2023-06-27",24585.6,24585.6,24420.04,24585.6,7700],["2023-06-28",24585.6,24585.6,24585.6,24585.6,0],["2023-06-29",24585.6,24668.38,24585.6,24585.6,3600],["2023-06-30",24668.38,24668.38,24668.38,24668.38,0],["2023-07-03",24668.38,24668.38,24585.6,24585.6,900],["2023-07-04",24585.6,24585.6,24585.6,24585.6,600],["2023-07-05",24833.94,24833.94,24006.14,24006.14,10200],["2023-07-06",23840.58,26489.53,20694.95,24171.7,70100],["2023-07-07",24171.7,24254.48,24006.14,24006.14,400],["2023-07-10",24088.92,24420.04,24088.92,24088.92,7900],["2023-07-11",24088.92,24171.7,24088.92,24171.7,2500],["2023-07-12",24171.7,24171.7,24171.7,24171.7,100],["2023-07-13",24171.7,24999.5,24171.7,24420.04,5000],["2023-07-14",24999.5,25082.28,24833.94,24916.72,5900],["2023-07-17",24999.5,25082.28,24999.5,24999.5,4200],["2023-07-18",25082.28,25082.28,25082.28,25082.28,4200],["2023-07-19",25082.28,25082.28,25082.28,25082.28,2000],["2023-07-20",25082.28,25082.28,25082.28,25082.28,0],["2023-07-21",25082.28,25082.28,25082.28,25082.28,600],["2023-07-24",25082.28,25082.28,24833.94,24833.94,700],["2023-07-25",24833.94,24833.94,24833.94,24833.94,0],["2023-07-26",24833.94,24833.94,24833.94,24833.94,0],["2023-07-27",25661.74,25661.74,24833.94,24833.94,13800],["2023-07-28",25661.74,25661.74,25661.74,25661.74,4300],["2023-07-31",25247.84,25247.84,25247.84,25247.84,800],["2023-08-01",25247.84,25247.84,25247.84,25247.84,0],["2023-08-02",25247.84,25247.84,25247.84,25247.84,0],["2023-08-03",25247.84,25247.84,25247.84,25247.84,0],["2023-08-04",25247.84,25247.84,25247.84,25247.84,0],["2023-08-07",25247.84,25247.84,25247.84,25247.84,0],["2023-08-08",24833.94,24833.94,24833.94,24833.94,600],["2023-08-09",24833.94,24833.94,24420.04,24420.04,3200],["2023-08-10",24833.94,24833.94,24833.94,24833.94,200],["2023-08-11",24833.94,24833.94,24833.94,24833.94,0],["2023-08-14",23592.24,23757.8,23592.24,23757.8,200],["2023-08-15",23675.02,23675.02,23675.02,23675.02,0],["2023-08-16",23757.8,24420.04,23757.8,24420.04,1400],["2023-08-17",24088.92,24088.92,24088.92,24088.92,0],["2023-08-18",24088.92,24088.92,24088.92,24088.92,0],["2023-08-21",24088.92,24088.92,24088.92,24088.92,0],["2023-08-22",24088.92,24088.92,24006.14,24006.14,900],["2023-08-23",24006.14,24006.14,24006.14,24006.14,1000],["2023-08-24",24006.14,24006.14,24006.14,24006.14,3000],["2023-08-25",24006.14,24006.14,24006.14,24006.14,13200],["2023-08-28",24751.16,24751.16,24088.92,24088.92,6100],["2023-08-29",24254.48,24254.48,24254.48,24254.48,2600],["2023-08-30",24006.14,24502.82,24006.14,24502.82,6100],["2023-08-31",24337.26,24337.26,24337.26,24337.26,0],["2023-09-05",24502.82,24502.82,24502.82,24502.82,4000],["2023-09-06",24502.82,24502.82,24502.82,24502.82,0],["2023-09-07",24006.14,24502.82,24006.14,24502.82,10300],["2023-09-08",24420.04,24502.82,24420.04,24502.82,17200],["2023-09-11",24833.94,25330.62,24668.38,24668.38,17300],["2023-09-12",24006.14,24006.14,24006.14,24006.14,800],["2023-09-13",24006.14,24006.14,24006.14,24006.14,600],["2023-09-14",24006.14,24006.14,24006.14,24006.14,0],["2023-09-15",24833.94,24833.94,24833.94,24833.94,500],["2023-09-18",24833.94,24833.94,24833.94,24833.94,0],["2023-09-19",24833.94,24833.94,24833.94,24833.94,0],["2023-09-20",24833.94,24833.94,24833.94,24833.94,0],["2023-09-21",24833.94,24833.94,24833.94,24833.94,0],["2023-09-22",24833.94,24833.94,24833.94,24833.94,0],["2023-09-25",23757.8,23757.8,23757.8,23757.8,7000],["2023-09-26",23757.8,23757.8,23757.8,23757.8,0],["2023-09-27",23840.58,25496.18,23840.58,25330.62,10200],["2023-09-28",24833.94,24833.94,24833.94,24833.94,1300],["2023-09-29",25247.84,25247.84,24833.94,24833.94,3300],["2023-10-02",25165.06,25165.06,25165.06,25165.06,2100],["2023-10-03",24833.94,24833.94,24833.94,24833.94,400],["2023-10-04",24833.94,24833.94,24833.94,24833.94,800],["2023-10-05",24833.94,24833.94,24833.94,24833.94,0],["2023-10-06",25247.84,25247.84,25247.84,25247.84,100],["2023-10-09",25247.84,25247.84,25247.84,25247.84,0],["2023-10-10",25247.84,25247.84,25247.84,25247.84,0],["2023-10-11",25247.84,25247.84,24833.94,24833.94,1000],["2023-10-12",25661.74,25661.74,25661.74,25661.74,200],["2023-10-13",22847.22,24006.14,22847.22,24006.14,200],["2023-10-16",23426.68,23426.68,23426.68,23426.68,0],["2023-10-17",23426.68,23426.68,23426.68,23426.68,0],["2023-10-18",23426.68,23426.68,23426.68,23426.68,0],["2023-10-19",24171.7,24171.7,24171.7,24171.7,100],["2023-10-20",25413.4,25413.4,24751.16,24833.94,6200],["2023-10-23",24833.94,24833.94,24833.94,24833.94,0],["2023-10-24",24420.04,24420.04,24420.04,24420.04,200],["2023-10-25",24420.04,24420.04,24171.7,24254.48,700],["2023-10-26",24006.14,24254.48,24006.14,24006.14,1000],["2023-10-27",24420.04,24420.04,24420.04,24420.04,400],["2023-10-30",24420.04,24420.04,24420.04,24420.04,0],["2023-10-31",24006.14,24006.14,24006.14,24006.14,100],["2023-11-01",24006.14,24171.7,24006.14,24006.14,400],["2023-11-02",24833.94,24833.94,24420.04,24420.04,400],["2023-11-03",24420.04,24420.04,24420.04,24420.04,400],["2023-11-06",24420.04,24420.04,24420.04,24420.04,0],["2023-11-07",24420.04,24420.04,24420.04,24420.04,0],["2023-11-08",24420.04,24420.04,24420.04,24420.04,0],["2023-11-09",24833.94,24833.94,24833.94,24833.94,200],["2023-11-10",24668.38,24668.38,24668.38,24668.38,100],["2023-11-13",24420.04,24668.38,24420.04,24420.04,1900],["2023-11-14",24420.04,24420.04,24420.04,24420.04,0],["2023-11-15",24502.82,24502.82,24502.82,24502.82,700],["2023-11-16",24502.82,24502.82,24420.04,24420.04,2700],["2023-11-17",24420.04,24420.04,24420.04,24420.04,0],["2023-11-20",24420.04,24420.04,24420.04,24420.04,0],["2023-11-21",24337.26,24337.26,24337.26,24337.26,200],["2023-11-22",24337.26,24337.26,24337.26,24337.26,0],["2023-11-23",24420.04,24420.04,24420.04,24420.04,800],["2023-11-24",24420.04,24420.04,24420.04,24420.04,0],["2023-11-27",24420.04,24420.04,24420.04,24420.04,0],["2023-11-28",23592.24,24006.14,23509.46,24006.14,1100],["2023-11-29",23757.8,24337.26,23178.34,24337.26,6700],["2023-11-30",24337.26,24337.26,24254.48,24254.48,400],["2023-12-01",24254.48,24254.48,24254.48,24254.48,0],["2023-12-04",24254.48,24337.26,24254.48,24337.26,700],["2023-12-05",24254.48,24254.48,24254.48,24254.48,0],["2023-12-06",24833.94,25661.74,24833.94,25247.84,2700],["2023-12-07",27317.33,27317.33,25330.62,25330.62,700],["2023-12-08",25661.74,25661.74,25330.62,25578.96,12200],["2023-12-11",25496.18,25496.18,25082.28,25247.84,600],["2023-12-12",25165.06,25496.18,25165.06,25247.84,18000],["2023-12-13",25247.84,26075.64,25082.28,25330.62,19400],["2023-12-14",25661.74,25910.08,25578.96,25578.96,26600],["2023-12-15",25661.74,25661.74,25661.74,25661.74,3900],["2023-12-18",26546.62,26546.62,24334.41,24776.85,21500],["2023-12-19",24776.85,24865.34,24776.85,24776.85,1200],["2023-12-20",24953.83,24953.83,24776.85,24776.85,7400],["2023-12-21",24776.85,25396.27,24776.85,24953.83,7800],["2023-12-22",24776.85,24953.83,24776.85,24865.34,13700],["2023-12-25",25396.27,25396.27,24865.34,25219.29,33000],["2023-12-26",25042.32,25042.32,25042.32,25042.32,10100],["2023-12-27",24953.83,25042.32,24953.83,25042.32,10200],["2023-12-28",24953.83,24953.83,24953.83,24953.83,1000],["2023-12-29",24953.83,24953.83,24953.83,24953.83,8000],["2024-01-02",24953.83,25130.8,24953.83,25042.32,10600],["2024-01-03",25042.32,25219.29,25042.32,25130.8,4600],["2024-01-04",25484.76,25661.74,25484.76,25573.25,400],["2024-01-05",25130.8,25130.8,25130.8,25130.8,100],["2024-01-08",25573.25,25573.25,25307.78,25307.78,200],["2024-01-09",25219.29,25219.29,25219.29,25219.29,100],["2024-01-10",25219.29,25307.78,25219.29,25307.78,29800],["2024-01-11",25307.78,25484.76,25307.78,25307.78,10100],["2024-01-12",25838.71,25838.71,25307.78,25307.78,2200],["2024-01-15",25396.27,25396.27,25307.78,25396.27,5100],["2024-01-16",25396.27,25396.27,25396.27,25396.27,2600],["2024-01-17",25661.74,25661.74,25661.74,25661.74,1200],["2024-01-18",25661.74,25927.2,25661.74,25927.2,1100],["2024-01-19",25661.74,25661.74,25396.27,25396.27,2100],["2024-01-22",25661.74,25661.74,25661.74,25661.74,4800],["2024-01-23",25484.76,25484.76,25484.76,25484.76,1200],["2024-01-24",25484.76,25484.76,25219.29,25219.29,16700],["2024-01-25",25484.76,25484.76,25484.76,25484.76,0],["2024-01-26",25396.27,25396.27,25396.27,25396.27,1000],["2024-01-29",25927.2,25927.2,25838.71,25838.71,400],["2024-01-30",25307.78,25484.76,25307.78,25484.76,19200],["2024-01-31",25661.74,25661.74,25573.25,25573.25,500],["2024-02-01",25661.74,25661.74,25661.74,25661.74,0],["2024-02-02",25573.25,25573.25,25573.25,25573.25,500],["2024-02-05",25573.25,25838.71,25484.76,25750.23,5800],["2024-02-06",25750.23,26104.18,25750.23,26015.69,14900],["2024-02-07",26104.18,26104.18,26104.18,26104.18,100],["2024-02-15",26104.18,26104.18,26104.18,26104.18,0],["2024-02-16",25661.74,25661.74,25661.74,25661.74,3550],["2024-02-19",26546.62,26546.62,26104.18,26104.18,1000],["2024-02-20",24776.85,26104.18,24776.85,26104.18,1300],["2024-02-21",26369.65,26369.65,26104.18,26104.18,3100],["2024-02-22",26104.18,26192.67,26104.18,26192.67,1600],["2024-02-23",26104.18,26104.18,26015.69,26015.69,6000],["2024-02-26",26104.18,26104.18,25661.74,25661.74,1000],["2024-02-27",26104.18,26104.18,26104.18,26104.18,1000],["2024-02-28",24776.85,25838.71,24776.85,25838.71,800],["2024-02-29",25838.71,25838.71,25838.71,25838.71,1000],["2024-03-01",26104.18,26104.18,26104.18,26104.18,600],["2024-03-04",26104.18,26104.18,25838.71,25838.71,2600],["2024-03-05",25927.2,25927.2,25927.2,25927.2,600],["2024-03-06",25927.2,26104.18,25927.2,26104.18,1500],["2024-03-07",26104.18,26104.18,26104.18,26104.18,100],["2024-03-08",26104.18,26104.18,26104.18,26104.18,1700],["2024-03-11",26104.18,26104.18,26104.18,26104.18,100],["2024-03-12",26104.18,26104.18,26104.18,26104.18,5600],["2024-03-13",26104.18,26104.18,26015.69,26015.69,2900],["2024-03-14",26015.69,26015.69,26015.69,26015.69,1500],["2024-03-15",25661.74,26015.69,25661.74,26015.69,1200],["2024-03-18",25927.2,25927.2,25661.74,25661.74,1600],["2024-03-19",25661.74,25838.71,25661.74,25838.71,1500],["2024-03-20",25661.74,25661.74,25484.76,25484.76,300],["2024-03-21",25573.25,25573.25,25573.25,25573.25,0],["2024-03-22",25927.2,25927.2,25661.74,25661.74,3200],["2024-03-25",25484.76,25484.76,25484.76,25484.76,4000],["2024-03-26",26989.07,26989.07,26989.07,26989.07,100],["2024-03-27",23007.07,23007.07,23007.07,23007.07,100],["2024-03-28",26104.18,26104.18,26104.18,26104.18,200],["2024-03-29",24334.41,24334.41,24334.41,24334.41,100],["2024-04-01",25838.71,25838.71,25838.71,25838.71,300],["2024-04-02",25838.71,25838.71,25838.71,25838.71,0],["2024-04-03",25838.71,25838.71,25838.71,25838.71,400],["2024-04-04",25838.71,25838.71,25838.71,25838.71,0],["2024-04-05",25484.76,25573.25,25484.76,25573.25,6100],["2024-04-08",23184.05,26015.69,22299.16,26015.69,2100],["2024-04-09",26015.69,26015.69,24776.85,24865.34,1800],["2024-04-10",25661.74,26015.69,25573.25,25661.74,4800],["2024-04-11",25927.2,25927.2,25927.2,25927.2,200],["2024-04-12",25484.76,25661.74,25484.76,25661.74,300],["2024-04-15",25661.74,25838.71,25484.76,25484.76,3000],["2024-04-16",25661.74,25661.74,25661.74,25661.74,0],["2024-04-17",25661.74,25661.74,25661.74,25661.74,0],["2024-04-19",25661.74,25661.74,24334.41,24334.41,800],["2024-04-22",24511.38,24511.38,24511.38,24511.38,0],["2024-04-23",24865.34,24865.34,24865.34,24865.34,1400],["2024-04-24",24865.34,24865.34,24865.34,24865.34,0],["2024-04-25",25130.8,26015.69,25130.8,26015.69,8300],["2024-04-26",25661.74,25661.74,24776.85,25219.29,4500],["2024-05-02",25219.29,25219.29,24334.41,24334.41,7900],["2024-05-03",25396.27,25396.27,25219.29,25219.29,900],["2024-05-06",25307.78,25396.27,25307.78,25396.27,24700],["2024-05-07",25573.25,25573.25,25573.25,25573.25,1300],["2024-05-08",25573.25,25573.25,25573.25,25573.25,0],["2024-05-09",25573.25,25573.25,25573.25,25573.25,1500],["2024-05-10",25573.25,25573.25,25573.25,25573.25,0],["2024-05-13",25042.32,25573.25,25042.32,25573.25,1100],["2024-05-14",25396.27,25661.74,25219.29,25219.29,12200],["2024-05-15",25307.78,25307.78,25219.29,25219.29,31600],["2024-05-16",25307.78,25396.27,25307.78,25396.27,2800],["2024-05-17",25484.76,25484.76,25219.29,25307.78,21500],["2024-05-20",24953.83,25219.29,24953.83,25219.29,9300],["2024-05-21",24953.83,25307.78,24953.83,25307.78,3700],["2024-05-22",25307.78,25484.76,25307.78,25307.78,12900],["2024-05-23",25307.78,25307.78,25219.29,25307.78,9000],["2024-05-24",25307.78,25307.78,25219.29,25307.78,2700],["2024-05-27",25307.78,25396.27,25042.32,25219.29,5600],["2024-05-28",25396.27,25396.27,25396.27,25396.27,1600],["2024-05-29",25573.25,25573.25,25573.25,25573.25,1800],["2024-05-30",25573.25,25573.25,24776.85,25042.32,1400],["2024-05-31",25927.2,25927.2,25927.2,25927.2,100],["2024-06-03",25927.2,25927.2,25661.74,25927.2,3200],["2024-06-04",25396.27,25396.27,25219.29,25219.29,4000],["2024-06-05",25219.29,25219.29,25219.29,25219.29,0],["2024-06-06",25396.27,25396.27,25396.27,25396.27,300],["2024-06-07",25661.74,25661.74,25484.76,25484.76,500],["2024-06-10",25484.76,25927.2,25484.76,25838.71,12900],["2024-06-11",25927.2,26546.62,25927.2,26192.67,12200],["2024-06-12",26281.16,26281.16,26281.16,26281.16,2600],["2024-06-13",26281.16,26281.16,26281.16,26281.16,200],["2024-06-14",26281.16,26281.16,25661.74,25750.23,4000],["2024-06-17",25838.71,25838.71,25573.25,25573.25,10000],["2024-06-18",26104.18,27077.56,26104.18,27077.56,7200],["2024-06-19",27077.56,27077.56,26989.07,26989.07,700],["2024-06-20",26989.07,26989.07,26989.07,26989.07,0],["2024-06-21",26989.07,26989.07,26900.58,26900.58,9000],["2024-06-24",27431.51,27431.51,26900.58,26900.58,2300],["2024-06-25",26900.58,26900.58,26900.58,26900.58,300],["2024-06-26",27431.51,27431.51,26546.62,26546.62,15400],["2024-06-27",26989.07,26989.07,26989.07,26989.07,6300],["2024-06-28",26989.07,27077.56,26989.07,26989.07,25900],["2024-07-01",26989.07,26989.07,26900.58,26900.58,8700],["2024-07-02",26635.11,26635.11,26192.67,26546.62,30200],["2024-07-03",27873.95,27873.95,26546.62,26546.62,2800],["2024-07-04",27608.49,27608.49,27608.49,27608.49,600],["2024-07-05",27696.98,27696.98,27696.98,27696.98,2500],["2024-07-08",27696.98,27696.98,27696.98,27696.98,0],["2024-07-09",27696.98,27696.98,27696.98,27696.98,2300],["2024-07-10",27696.98,27785.47,27696.98,27785.47,3600],["2024-07-11",27785.47,27962.44,27785.47,27962.44,500],["2024-07-12",27962.44,27962.44,27962.44,27962.44,100],["2024-07-15",28050.93,28050.93,27962.44,27962.44,400],["2024-07-16",27962.44,29201.29,27962.44,29201.29,32100],["2024-07-17",30086.17,30086.17,29643.73,29643.73,16000],["2024-07-18",29643.73,29732.22,28758.84,28758.84,10700],["2024-07-19",28847.33,28847.33,28758.84,28847.33,7800],["2024-07-22",25750.23,30086.17,25750.23,30086.17,300],["2024-07-23",23095.56,29643.73,23095.56,26104.18,9100],["2024-07-24",27431.51,27431.51,27343.02,27343.02,1600],["2024-07-25",27343.02,28316.4,27343.02,28316.4,2600],["2024-07-26",27431.51,27696.98,27431.51,27696.98,300],["2024-07-29",27608.49,27608.49,27608.49,27608.49,0],["2024-07-30",27608.49,27608.49,27608.49,27608.49,0],["2024-07-31",27608.49,27608.49,27608.49,27608.49,100],["2024-08-01",27608.49,27696.98,27608.49,27608.49,3700],["2024-08-02",27873.95,28404.89,27873.95,28404.89,11900],["2024-08-05",27962.44,27962.44,27962.44,27962.44,0],["2024-08-06",29201.29,29201.29,29201.29,29201.29,100],["2024-08-07",24953.83,29024.31,24953.83,28316.4,29500],["2024-08-08",28316.4,28316.4,28316.4,28316.4,1000],["2024-08-09",28316.4,28316.4,28316.4,28316.4,0],["2024-08-12",25838.71,28227.91,25838.71,28227.91,300],["2024-08-13",28316.4,28316.4,27431.51,27431.51,2600],["2024-08-14",27520.0,27520.0,27520.0,27520.0,700],["2024-08-15",27431.51,27431.51,27254.53,27254.53,4500],["2024-08-16",28139.42,28139.42,26546.62,28050.93,3200],["2024-08-19",27431.51,28227.91,27431.51,28227.91,2600],["2024-08-20",28581.86,28581.86,28581.86,28581.86,100],["2024-08-21",28581.86,28581.86,28581.86,28581.86,0],["2024-08-22",28581.86,28581.86,28581.86,28581.86,0],["2024-08-23",28670.35,28670.35,28670.35,28670.35,1100],["2024-08-26",26546.62,28581.86,26104.18,28404.89,1700],["2024-08-27",27873.95,27873.95,27873.95,27873.95,500],["2024-08-28",28316.4,28316.4,28316.4,28316.4,100],["2024-08-29",28227.91,29112.8,28227.91,29112.8,2400],["2024-08-30",26546.62,29024.31,26546.62,28935.82,5200],["2024-09-04",30882.57,30882.57,26546.62,29820.71,8800],["2024-09-05",26546.62,30528.62,26546.62,29555.24,1000],["2024-09-06",26546.62,29643.73,26546.62,28758.84,500],["2024-09-09",26546.62,29201.29,26546.62,29201.29,200],["2024-09-10",26546.62,29112.8,26546.62,28404.89,2900],["2024-09-11",26635.11,28581.86,26635.11,28581.86,200],["2024-09-12",27696.98,28139.42,27431.51,28139.42,1100],["2024-09-13",27608.49,27608.49,27608.49,27608.49,0],["2024-09-16",27608.49,27608.49,26723.6,27431.51,2600],["2024-09-17",28316.4,28316.4,27785.47,27785.47,1600],["2024-09-18",27962.44,27962.44,27962.44,27962.44,0],["2024-09-19",27785.47,27785.47,27785.47,27785.47,2500],["2024-09-20",27785.47,27785.47,27785.47,27785.47,500],["2024-09-23",26812.09,28227.91,26812.09,27431.51,3200],["2024-09-24",27431.51,27431.51,27431.51,27431.51,500],["2024-09-25",27431.51,27431.51,27431.51,27431.51,100],["2024-09-26",27431.51,27431.51,27254.53,27431.51,6900],["2024-09-27",28227.91,28227.91,28227.91,28227.91,200],["2024-09-30",26812.09,28227.91,26812.09,28227.91,200],["2024-10-01",26989.07,27343.02,26812.09,27343.02,7500],["2024-10-02",26812.09,26812.09,26812.09,26812.09,100],["2024-10-03",26723.6,27431.51,26723.6,27431.51,5000],["2024-10-04",27873.95,27873.95,27873.95,27873.95,3200],["2024-10-07",27873.95,27873.95,27873.95,27873.95,200],["2024-10-08",27873.95,27873.95,27873.95,27873.95,0],["2024-10-09",27873.95,27873.95,27873.95,27873.95,0],["2024-10-10",27873.95,27873.95,27873.95,27873.95,0],["2024-10-11",26989.07,26989.07,26989.07,26989.07,1000],["2024-10-14",26989.07,27431.51,26989.07,27431.51,6800],["2024-10-15",27873.95,28847.33,27873.95,28404.89,7800],["2024-10-16",28493.38,28493.38,28316.4,28316.4,200],["2024-10-17",28227.91,28316.4,28139.42,28316.4,2000],["2024-10-18",28493.38,28581.86,28316.4,28404.89,1500],["2024-10-21",28493.38,28493.38,28493.38,28493.38,200],["2024-10-22",28493.38,28493.38,28493.38,28493.38,0],["2024-10-23",28316.4,28758.84,28316.4,28581.86,1200],["2024-10-24",28581.86,28581.86,28581.86,28581.86,300],["2024-10-25",26989.07,28493.38,26989.07,28493.38,200],["2024-10-28",28493.38,28493.38,27873.95,27873.95,1800],["2024-10-29",27608.49,27608.49,27608.49,27608.49,100],["2024-10-30",27785.47,27785.47,27785.47,27785.47,100],["2024-10-31",27785.47,28316.4,26546.62,28316.4,12100],["2024-11-01",27962.44,27962.44,27962.44,27962.44,0],["2024-11-04",28050.93,28050.93,27962.44,27962.44,900],["2024-11-05",27962.44,27962.44,27962.44,27962.44,3500],["2024-11-06",27962.44,27962.44,27962.44,27962.44,3500],["2024-11-07",27962.44,28316.4,27873.95,28316.4,8200],["2024-11-08",28316.4,28316.4,28316.4,28316.4,500],["2024-11-11",28316.4,28670.35,28316.4,28581.86,8000],["2024-11-12",27520.0,27520.0,27520.0,27520.0,1000],["2024-11-13",27520.0,27873.95,27431.51,27520.0,10000],["2024-11-14",27520.0,27520.0,27520.0,27520.0,6500],["2024-11-15",27520.0,27520.0,27431.51,27431.51,9100],["2024-11-18",27520.0,27520.0,27520.0,27520.0,3300],["2024-11-19",27520.0,27520.0,27431.51,27431.51,2600],["2024-11-20",27520.0,27520.0,27254.53,27431.51,2500],["2024-11-21",27431.51,27520.0,27343.02,27520.0,5300],["2024-11-22",27608.49,28227.91,27520.0,28227.91,9800],["2024-11-25",28139.42,29024.31,27785.47,28670.35,8900],["2024-11-26",28758.84,29466.75,28758.84,29201.29,9200],["2024-11-27",29466.75,29466.75,28847.33,29201.29,24500],["2024-11-28",29201.29,29643.73,29201.29,29643.73,4300],["2024-11-29",30086.17,30882.57,30086.17,30617.11,13200],["2024-12-02",30971.06,31325.02,30794.08,30882.57,8600],["2024-12-03",30971.06,31767.46,30882.57,31678.97,9300],["2024-12-04",31059.55,31059.55,30882.57,30971.06,7200],["2024-12-05",31059.55,31059.55,30882.57,30882.57,4800],["2024-12-06",31059.55,31059.55,29997.68,30086.17,1200],["2024-12-09",30971.06,30971.06,30528.62,30971.06,2500],["2024-12-10",31148.04,31148.04,29289.77,30882.57,1900],["2024-12-11",30882.57,30882.57,30086.17,30351.64,14300],["2024-12-12",30351.64,30351.64,30263.15,30351.64,6200],["2024-12-13",30882.57,31413.5,30705.59,31059.55,14800],["2024-12-16",32848.1,32848.1,30971.06,31909.58,4500],["2024-12-17",32378.84,33317.35,30126.4,31909.58,3300],["2024-12-18",29563.29,31909.58,29563.29,31909.58,4600],["2024-12-19",31440.32,31440.32,31158.76,31158.76,1300],["2024-12-20",31252.62,31440.32,31252.62,31346.47,7300],["2024-12-23",31440.32,31534.17,31346.47,31534.17,3000],["2024-12-24",31909.58,31909.58,31534.17,31534.17,1500],["2024-12-25",31815.73,32003.43,31721.87,31909.58,3100],["2024-12-26",32378.84,32378.84,32284.98,32378.84,2900],["2024-12-27",31909.58,32378.84,31721.87,31909.58,8400],["2024-12-30",32660.39,33317.35,32378.84,32754.24,4800],["2024-12-31",32754.24,33317.35,32754.24,32754.24,5100],["2025-01-02",33317.35,33317.35,33317.35,33317.35,200],["2025-01-03",32848.1,33317.35,32848.1,33223.5,3600],["2025-01-06",32754.24,32754.24,31909.58,32097.28,2900],["2025-01-07",32191.13,32191.13,31909.58,32003.43,4100],["2025-01-08",33317.35,33786.61,32097.28,33692.76,3100],["2025-01-09",33598.91,33974.32,33598.91,33598.91,7100],["2025-01-10",34537.43,34631.28,34537.43,34631.28,600],["2025-01-13",33786.61,35194.39,33786.61,34631.28,10300],["2025-01-14",30126.4,35663.65,30126.4,34725.13,9700],["2025-01-15",34725.13,34725.13,34631.28,34631.28,3200],["2025-01-16",34537.43,34537.43,34443.57,34443.57,500],["2025-01-17",33786.61,34537.43,33786.61,34537.43,4400],["2025-01-20",33786.61,36414.46,33786.61,36414.46,200],["2025-01-21",34725.13,34912.83,32472.69,34912.83,6800],["2025-01-22",34725.13,34725.13,34349.72,34725.13,400],["2025-01-23",34631.28,34631.28,34537.43,34631.28,600],["2025-01-24",34631.28,34631.28,34631.28,34631.28,0],["2025-02-03",34631.28,37352.98,34631.28,36602.16,2000],["2025-02-04",36602.16,36602.16,35663.65,36602.16,4100],["2025-02-05",36602.16,36602.16,36132.9,36132.9,900],["2025-02-06",36602.16,36602.16,36602.16,36602.16,200],["2025-02-07",36602.16,37540.68,36132.9,36132.9,2700],["2025-02-10",36602.16,37540.68,35757.5,37540.68,9800],["2025-02-11",37071.42,37446.83,36508.31,37446.83,5000],["2025-02-12",37446.83,37446.83,34818.98,37352.98,7100],["2025-02-13",37352.98,37352.98,36602.16,36602.16,400],["2025-02-14",37165.27,37352.98,36602.16,36602.16,2000],["2025-02-17",37071.42,37071.42,37071.42,37071.42,0],["2025-02-18",37071.42,37071.42,37071.42,37071.42,0],["2025-02-19",34725.13,34725.13,34725.13,34725.13,1500],["2025-02-20",36508.31,36789.87,35569.79,36789.87,3000],["2025-02-21",36789.87,37540.68,36696.01,37446.83,9400],["2025-02-24",37446.83,39417.71,37446.83,37540.68,11900],["2025-02-25",38291.49,38479.2,37916.09,38385.35,7900],["2025-02-26",39417.71,42233.27,38479.2,38479.2,1400],["2025-02-27",39323.86,39323.86,38948.46,39042.31,5400],["2025-02-28",39230.01,39323.86,37540.68,39230.01,12300],["2025-03-03",39230.01,39230.01,38666.9,38666.9,400],["2025-03-04",39417.71,39417.71,39417.71,39417.71,100],["2025-03-05",35663.65,38385.35,35663.65,38385.35,2200],["2025-03-06",37728.38,37822.24,36602.16,37540.68,4000],["2025-03-07",37540.68,38479.2,35288.24,38479.2,13700],["2025-03-10",36602.16,38948.46,36602.16,37446.83,3100],["2025-03-11",37540.68,38385.35,37540.68,37916.09,3900],["2025-03-12",37822.24,37822.24,37822.24,37822.24,200],["2025-03-13",37822.24,37822.24,37634.53,37634.53,300],["2025-03-14",33786.61,34818.98,33223.5,34818.98,34500],["2025-03-17",35288.24,35569.79,32848.1,35569.79,2800],["2025-03-18",34725.13,36132.9,34725.13,36132.9,2900],["2025-03-19",33223.5,38479.2,32848.1,35663.65,2300],["2025-03-20",35194.39,38385.35,35194.39,37446.83,1600],["2025-03-21",38385.35,38385.35,38385.35,38385.35,100],["2025-03-24",33880.46,38103.79,33880.46,38103.79,1100],["2025-03-25",37634.53,38009.94,34818.98,37446.83,4700],["2025-03-26",34255.87,37446.83,34255.87,37259.13,1600],["2025-03-27",36132.9,37446.83,36132.9,37446.83,3200],["2025-03-28",36602.16,36602.16,36508.31,36508.31,600],["2025-03-31",37259.13,41951.71,36602.16,36602.16,1300],["2025-04-01",36132.9,36226.76,36132.9,36226.76,4900],["2025-04-02",38385.35,38385.35,36883.72,36883.72,900],["2025-04-03",34912.83,36977.57,34818.98,36508.31,17100],["2025-04-04",35475.94,40637.79,33035.8,35663.65,9700],["2025-04-08",34255.87,35569.79,34255.87,35194.39,1000],["2025-04-09",34912.83,34912.83,30971.06,30971.06,3700],["2025-04-10",34725.13,35663.65,34725.13,35663.65,2800],["2025-04-11",34725.13,35663.65,34725.13,35569.79,2300],["2025-04-14",38760.75,38760.75,36039.05,36039.05,600],["2025-04-15",33880.46,36039.05,33880.46,35851.35,3700],["2025-04-16",35569.79,35569.79,34443.57,34443.57,1100],["2025-04-17",34631.28,35475.94,33786.61,33786.61,900],["2025-04-18",35569.79,35569.79,31534.17,34631.28,1900],["2025-04-21",32754.24,33786.61,32754.24,33786.61,4200],["2025-04-22",38573.05,38573.05,33692.76,33692.76,700],["2025-04-23",34537.43,34537.43,31628.02,31628.02,20300],["2025-04-24",32848.1,33786.61,32848.1,33317.35,1800],["2025-04-25",32941.95,35569.79,32848.1,32848.1,1800],["2025-04-28",33598.91,39042.31,32941.95,38948.46,4200],["2025-04-29",36508.31,36508.31,36508.31,36508.31,500],["2025-05-05",36508.31,36508.31,36508.31,36508.31,0],["2025-05-06",36696.01,37259.13,33786.61,33880.46,1000],["2025-05-07",33786.61,33786.61,32754.24,32848.1,900],["2025-05-08",34725.13,37822.24,34725.13,37259.13,700],["2025-05-09",32191.13,36414.46,32191.13,33035.8,3700],["2025-05-12",36226.76,36226.76,35100.54,35194.39,2300],["2025-05-13",32941.95,35100.54,31815.73,32941.95,5700],["2025-05-14",32097.28,35194.39,31064.91,32848.1,10300],["2025-05-15",36508.31,36508.31,36414.46,36414.46,200],["2025-05-16",32941.95,35569.79,32941.95,35569.79,1100],["2025-05-19",32941.95,33786.61,32941.95,33786.61,500],["2025-05-20",33505.06,35288.24,33505.06,33974.32,10400],["2025-05-21",33786.61,35194.39,33035.8,34349.72,29400],["2025-05-22",33786.61,36039.05,32941.95,33974.32,8500],["2025-05-23",33129.65,35569.79,33129.65,33786.61,4800],["2025-05-26",33786.61,35100.54,33129.65,34349.72,9200],["2025-05-27",33223.5,34631.28,33223.5,34631.28,1400],["2025-05-28",34537.43,35194.39,34537.43,35194.39,200],["2025-05-29",34912.83,34912.83,34818.98,34818.98,200],["2025-05-30",34725.13,34725.13,34725.13,34725.13,200],["2025-06-02",34725.13,34725.13,34725.13,34725.13,0],["2025-06-03",33317.35,33505.06,33317.35,33505.06,900],["2025-06-04",36508.31,36508.31,33317.35,33411.21,700],["2025-06-05",34631.28,34631.28,33317.35,34068.17,1100],["2025-06-06",34068.17,34725.13,33974.32,34631.28,600],["2025-06-09",35100.54,35100.54,35100.54,35100.54,100],["2025-06-10",33223.5,33223.5,33129.65,33129.65,500],["2025-06-11",33317.35,34818.98,32003.43,34818.98,4900],["2025-06-12",34068.17,34725.13,33786.61,34162.02,2500],["2025-06-13",34631.28,34631.28,34631.28,34631.28,100],["2025-06-16",34162.02,34162.02,34068.17,34162.02,1000],["2025-06-17",34068.17,34068.17,34068.17,34068.17,100],["2025-06-18",34068.17,34631.28,33505.06,34068.17,1500],["2025-06-19",33786.61,38948.46,33223.5,38948.46,5200],["2025-06-20",34537.43,37259.13,34537.43,36696.01,5300],["2025-06-23",36602.16,36602.16,33786.61,36602.16,900],["2025-06-24",36602.16,36602.16,34725.13,36132.9,4600],["2025-06-25",36226.76,36602.16,35194.39,35475.94,12900],["2025-06-26",40637.79,40637.79,40637.79,40637.79,200],["2025-06-27",40637.79,40637.79,40637.79,40637.79,0],["2025-06-30",38479.2,38479.2,37540.68,37540.68,700],["2025-07-01",35663.65,35663.65,34068.17,34725.13,4300],["2025-07-02",34912.83,35006.68,34912.83,35006.68,2900],["2025-07-03",38760.75,38760.75,33411.21,35194.39,2800],["2025-07-04",35194.39,38760.75,35194.39,38760.75,700],["2025-07-07",34537.43,35194.39,34537.43,35194.39,300],["2025-07-08",35569.79,36039.05,35100.54,35194.39,1100],["2025-07-09",35475.94,35475.94,35475.94,35475.94,200],["2025-07-10",35194.39,35194.39,35194.39,35194.39,1800],["2025-07-11",35100.54,35100.54,35100.54,35100.54,300],["2025-07-14",35006.68,36132.9,34443.57,35569.79,500],["2025-07-15",36602.16,36602.16,36602.16,36602.16,100],["2025-07-16",36602.16,36696.01,35569.79,36696.01,2700],["2025-07-17",36414.46,36414.46,36414.46,36414.46,0],["2025-07-18",34255.87,36132.9,34255.87,36132.9,800],["2025-07-21",36414.46,36414.46,34631.28,36414.46,400],["2025-07-22",36226.76,36226.76,34068.17,36039.05,600],["2025-07-23",34725.13,34725.13,34725.13,34725.13,400],["2025-07-24",34818.98,34818.98,34725.13,34725.13,700],["2025-07-25",34725.13,34725.13,34725.13,34725.13,100],["2025-07-28",34068.17,34068.17,33974.32,33974.32,500],["2025-07-29",35663.65,39042.31,34068.17,34443.57,1400],["2025-07-30",33692.76,35757.5,33692.76,35757.5,1900],["2025-07-31",33786.61,34255.87,33505.06,33505.06,1800],["2025-08-01",33786.61,34537.43,33598.91,33692.76,2600],["2025-08-04",34631.28,34631.28,34631.28,34631.28,300],["2025-08-05",33598.91,39699.27,33505.06,34537.43,8100],["2025-08-06",35663.65,35663.65,33505.06,34537.43,1600],["2025-08-07",34162.02,34162.02,34162.02,34162.02,0],["2025-08-08",36039.05,36039.05,34537.43,34537.43,300],["2025-08-11",33598.91,34537.43,33505.06,34162.02,3000],["2025-08-12",38854.6,38854.6,33598.91,33598.91,500],["2025-08-13",37822.24,37822.24,37822.24,37822.24,0],["2025-08-14",33411.21,34255.87,33411.21,33786.61,6300],["2025-08-15",33786.61,33786.61,33692.76,33786.61,1000],["2025-08-18",33223.5,33317.35,33223.5,33317.35,3900],["2025-08-19",33317.35,33317.35,33317.35,33317.35,3800],["2025-08-20",32284.98,32566.54,32284.98,32566.54,900],["2025-08-21",31440.32,32003.43,31440.32,31909.58,600],["2025-08-22",31909.58,33411.21,31909.58,32003.43,1000],["2025-08-25",31909.58,31909.58,31815.73,31815.73,1600],["2025-08-26",31909.58,31909.58,31909.58,31909.58,300],["2025-08-27",33223.5,33223.5,33223.5,33223.5,200],["2025-08-28",32003.43,33505.06,32003.43,33505.06,1000],["2025-08-29",33317.35,33317.35,33129.65,33129.65,400],["2025-09-03",32003.43,33035.8,31909.58,31909.58,5300],["2025-09-04",32660.39,32754.24,32284.98,32660.39,5600],["2025-09-05",33692.76,33692.76,31909.58,32754.24,7800],["2025-09-08",32097.28,32754.24,32097.28,32754.24,300],["2025-09-09",32003.43,32003.43,32003.43,32003.43,2000],["2025-09-10",32660.39,32660.39,32097.28,32472.69,400],["2025-09-11",32660.39,33317.35,32191.13,32378.84,2000],["2025-09-12",32754.24,32754.24,32378.84,32378.84,400],["2025-09-15",32660.39,32660.39,32660.39,32660.39,100],["2025-09-16",32284.98,34912.83,32284.98,34912.83,1000],["2025-09-17",34255.87,34255.87,32284.98,32284.98,1100],["2025-09-18",33223.5,33223.5,31440.32,32848.1,1900],["2025-09-19",32754.24,32754.24,31909.58,32284.98,3200],["2025-09-22",34162.02,34162.02,32191.13,32191.13,300],["2025-09-23",33692.76,33692.76,30971.06,33317.35,1400],["2025-09-24",32754.24,32754.24,32754.24,32754.24,200],["2025-09-25",33223.5,33223.5,33223.5,33223.5,100],["2025-09-26",33129.65,33129.65,30501.8,30501.8,2000],["2025-09-29",32378.84,32472.69,32378.84,32378.84,1500],["2025-09-30",32472.69,32754.24,32472.69,32754.24,500],["2025-10-01",32566.54,32566.54,32566.54,32566.54,0],["2025-10-02",32472.69,32472.69,32378.84,32378.84,400],["2025-10-03",32472.69,32472.69,32378.84,32378.84,800],["2025-10-06",32378.84,32378.84,32284.98,32378.84,600],["2025-10-07",32566.54,32566.54,32472.69,32566.54,600],["2025-10-08",31815.73,32284.98,31815.73,32284.98,200],["2025-10-09",32097.28,32097.28,32097.28,32097.28,0],["2025-10-10",31346.47,32097.28,31346.47,32097.28,1600],["2025-10-13",32566.54,32566.54,32566.54,32566.54,100],["2025-10-14",31909.58,31909.58,30971.06,30971.06,1500],["2025-10-15",31815.73,31815.73,30689.51,30689.51,200],["2025-10-16",30501.8,30501.8,30220.25,30314.1,2000],["2025-10-17",31440.32,31440.32,30501.8,31346.47,3100],["2025-10-20",30689.51,31440.32,30689.51,31252.62,1600],["2025-10-21",30595.65,30595.65,30032.54,30032.54,2400],["2025-10-22",30877.21,30877.21,30877.21,30877.21,200],["2025-10-23",30877.21,30877.21,30877.21,30877.21,0],["2025-10-24",30126.4,30126.4,30126.4,30126.4,500],["2025-10-27",30032.54,30126.4,30032.54,30126.4,2200],["2025-10-28",30126.4,30126.4,30126.4,30126.4,0],["2025-10-29",31534.17,31534.17,31252.62,31252.62,1100],["2025-10-30",32378.84,32378.84,31252.62,31252.62,700],["2025-10-31",35569.79,35569.79,28343.21,32097.28,1500],["2025-11-03",32472.69,32472.69,30971.06,31815.73,500],["2025-11-04",31815.73,31815.73,31815.73,31815.73,2100],["2025-11-05",31815.73,31815.73,31815.73,31815.73,0],["2025-11-06",31815.73,31815.73,31815.73,31815.73,0],["2025-11-07",31534.17,32472.69,31534.17,32472.69,200],["2025-11-10",30971.06,30971.06,29469.43,30032.54,4000],["2025-11-11",31534.17,31534.17,31534.17,31534.17,100],["2025-11-12",30971.06,30971.06,30971.06,30971.06,1200],["2025-11-13",31067.85,33874.6,30971.06,33874.6,1700],["2025-11-14",33487.46,33487.46,33487.46,33487.46,100],["2025-11-17",31454.98,31454.98,31454.98,31454.98,100],["2025-11-18",31454.98,31454.98,31454.98,31454.98,0],["2025-11-19",31454.98,31454.98,31454.98,31454.98,0],["2025-11-20",32519.61,32519.61,32519.61,32519.61,100],["2025-11-21",32519.61,32519.61,32326.05,32326.05,600],["2025-11-24",32422.83,32422.83,32422.83,32422.83,0],["2025-11-25",32422.83,32422.83,32422.83,32422.83,0],["2025-11-26",32713.18,32713.18,31454.98,31454.98,600],["2025-11-27",31648.55,31648.55,31648.55,31648.55,0],["2025-11-28",31648.55,32422.83,31648.55,32422.83,200],["2025-12-01",32422.83,32422.83,32035.69,32035.69,200],["2025-12-02",32713.18,32713.18,32713.18,32713.18,300],["2025-12-03",32713.18,32713.18,32713.18,32713.18,0],["2025-12-04",31938.91,31938.91,31454.98,31454.98,2100],["2025-12-05",32713.18,32713.18,32713.18,32713.18,100],["2025-12-08",32422.83,32422.83,32422.83,32422.83,200],["2025-12-09",32422.83,32422.83,32422.83,32422.83,0],["2025-12-10",29132.15,32422.83,27873.95,32422.83,2100],["2025-12-11",32326.05,32326.05,32326.05,32326.05,100],["2025-12-12",32326.05,32326.05,32326.05,32326.05,0],["2025-12-15",32326.05,32326.05,32326.05,32326.05,0],["2025-12-16",32326.05,32326.05,32326.05,32326.05,0],["2025-12-17",30293.57,30487.14,27873.95,27873.95,1200],["2025-12-18",29035.37,29519.29,29035.37,29519.29,1300],["2025-12-19",31938.91,31938.91,31938.91,31938.91,200],["2025-12-22",31938.91,32326.05,31938.91,32326.05,44100],["2025-12-23",32422.83,32422.83,32422.83,32422.83,100],["2025-12-24",30293.57,30293.57,30293.57,30293.57,300],["2025-12-25",30971.06,30971.06,30971.06,30971.06,6900],["2025-12-26",30971.06,30971.06,30971.06,30971.06,0],["2025-12-29",30971.06,30971.06,30971.06,30971.06,0],["2025-12-30",29325.72,29325.72,29228.94,29228.94,200],["2025-12-31",31938.91,31938.91,31938.91,31938.91,100],["2026-01-05",31938.91,31938.91,31842.12,31842.12,400],["2026-01-06",31938.91,31938.91,31938.91,31938.91,0],["2026-01-07",31938.91,31938.91,31938.91,31938.91,0],["2026-01-08",30487.14,30487.14,30487.14,30487.14,300],["2026-01-09",30487.14,30487.14,30487.14,30487.14,100],["2026-01-12",30487.14,30487.14,30003.22,30003.22,700],["2026-01-13",30390.35,30390.35,30390.35,30390.35,200],["2026-01-14",30390.35,30971.06,29228.94,30971.06,3500],["2026-01-15",30971.06,30971.06,30487.14,30487.14,200],["2026-01-16",30971.06,31938.91,29809.65,29809.65,2700],["2026-01-19",31938.91,31938.91,31938.91,31938.91,100],["2026-01-20",30487.14,30487.14,30003.22,30487.14,1300],["2026-01-21",31938.91,31938.91,30487.14,30971.06,800],["2026-01-22",31938.91,31938.91,30777.49,30777.49,1500],["2026-01-23",30777.49,31938.91,30003.22,31938.91,2600],["2026-01-26",30971.06,31938.91,30583.92,31938.91,2300],["2026-01-27",30971.06,30971.06,30971.06,30971.06,200],["2026-01-28",30971.06,30971.06,29519.29,29519.29,1200],["2026-01-29",30003.22,31745.34,30003.22,30003.22,1600],["2026-01-30",30293.57,30293.57,30003.22,30003.22,400],["2026-02-02",30100.0,31454.98,29132.15,31454.98,700],["2026-02-03",30874.28,30874.28,30390.35,30390.35,300],["2026-02-04",30583.92,30583.92,29616.08,30003.22,5700],["2026-02-05",31164.63,31648.55,30100.0,30100.0,3500],["2026-02-06",31454.98,31454.98,31454.98,31454.98,100],["2026-02-09",30971.06,30971.06,30003.22,30874.28,5100],["2026-02-10",30680.71,30680.71,30680.71,30680.71,100],["2026-02-11",30487.14,30487.14,30487.14,30487.14,100],["2026-02-12",30487.14,30487.14,30003.22,30003.22,2000],["2026-02-13",30003.22,30003.22,30003.22,30003.22,1200],["2026-02-23",30003.22,30003.22,30003.22,30003.22,2000],["2026-02-24",30003.22,30003.22,30003.22,30003.22,100],["2026-02-25",31842.12,31842.12,31842.12,31842.12,100],["2026-02-26",30100.0,31938.91,29712.86,29712.86,600],["2026-02-27",30196.78,30196.78,30196.78,30196.78,800],["2026-03-02",30196.78,30196.78,30003.22,30196.78,400],["2026-03-03",32422.83,32422.83,29519.29,29519.29,500],["2026-03-04",31842.12,31842.12,29519.29,31454.98,1500],["2026-03-05",32422.83,32422.83,29035.37,29035.37,1100],["2026-03-06",31454.98,31454.98,31454.98,31454.98,300],["2026-03-09",30487.14,30487.14,28648.23,28648.23,500],["2026-03-10",30390.35,30390.35,30003.22,30003.22,600],["2026-03-11",30100.0,30100.0,30100.0,30100.0,0],["2026-03-12",29132.15,29132.15,28938.59,28938.59,300],["2026-03-13",29035.37,29035.37,29035.37,29035.37,0],["2026-03-16",29035.37,29035.37,29035.37,29035.37,0],["2026-03-17",29906.43,30003.22,29906.43,30003.22,300],["2026-03-18",29906.43,30003.22,29906.43,30003.22,200],["2026-03-19",30003.22,30003.22,30003.22,30003.22,0],["2026-03-20",30003.22,30003.22,30003.22,30003.22,0],["2026-03-23",30003.22,30003.22,29906.43,29906.43,2200],["2026-03-24",29906.43,30003.22,29906.43,30003.22,500],["2026-03-25",30003.22,30971.06,30003.22,30971.06,300],["2026-03-26",30003.22,31938.91,30003.22,31938.91,600],["2026-03-27",31938.91,31938.91,30971.06,30971.06,800],["2026-03-30",30971.06,30971.06,30971.06,30971.06,1300],["2026-03-31",30971.06,30971.06,30971.06,30971.06,0],["2026-04-01",30003.22,30777.49,30003.22,30777.49,3900],["2026-04-02",32616.4,32616.4,29616.08,30874.28,900],["2026-04-03",30196.78,30196.78,30003.22,30003.22,2000],["2026-04-06",30196.78,30196.78,30196.78,30196.78,0],["2026-04-07",32519.61,32519.61,32519.61,32519.61,100],["2026-04-08",32519.61,32519.61,32519.61,32519.61,0],["2026-04-09",32519.61,32519.61,32519.61,32519.61,0],["2026-04-10",32422.83,32422.83,32422.83,32422.83,100],["2026-04-13",30971.06,30971.06,30003.22,30003.22,1800],["2026-04-14",31454.98,31454.98,31454.98,31454.98,100],["2026-04-15",31454.98,31454.98,31454.98,31454.98,0],["2026-04-16",29519.29,30003.22,29519.29,30003.22,2400],["2026-04-17",31842.12,31842.12,31842.12,31842.12,100],["2026-04-20",31454.98,32422.83,30003.22,30003.22,3900],["2026-04-21",32616.4,32616.4,30003.22,30003.22,3900],["2026-04-22",31938.91,31938.91,31938.91,31938.91,100],["2026-04-23",31938.91,31938.91,31938.91,31938.91,0],["2026-04-24",31938.91,31938.91,31938.91,31938.91,0],["2026-04-28",30487.14,30487.14,30487.14,30487.14,100],["2026-04-29",31938.91,32809.97,31938.91,32809.97,300],["2026-05-04",32229.26,32229.26,32229.26,32229.26,0],["2026-05-05",29422.51,29519.29,29422.51,29422.51,1500],["2026-05-06",31938.91,31938.91,29035.37,29519.29,2000],["2026-05-07",31938.91,31938.91,31938.91,31938.91,100],["2026-05-08",29519.29,30003.22,29519.29,30003.22,500],["2026-05-11",31454.98,31454.98,31454.98,31454.98,100],["2026-05-12",31454.98,31454.98,31454.98,31454.98,0],["2026-05-13",31454.98,31454.98,31454.98,31454.98,0],["2026-05-14",31454.98,31454.98,31454.98,31454.98,0],["2026-05-15",31454.98,31454.98,31454.98,31454.98,0],["2026-05-18",29616.08,29616.08,29616.08,29616.08,300],["2026-05-19",30003.22,31164.63,30003.22,31164.63,400],["2026-05-20",30293.57,30293.57,30293.57,30293.57,0],["2026-05-21",30293.57,30293.57,30293.57,30293.57,0],["2026-05-22",30293.57,30293.57,30293.57,30293.57,0],["2026-05-25",30293.57,30293.57,30293.57,30293.57,0],["2026-05-26",30293.57,30293.57,30293.57,30293.57,0],["2026-05-27",30293.57,30293.57,30293.57,30293.57,0],["2026-05-28",30196.78,31938.91,30196.78,31938.91,700],["2026-05-29",31938.91,31938.91,30971.06,30971.06,200],["2026-06-01",30971.06,31067.85,30971.06,31067.85,600],["2026-06-02",32809.97,32809.97,32809.97,32809.97,100],["2026-06-03",32809.97,32809.97,32809.97,32809.97,0],["2026-06-04",32906.75,32906.75,31938.91,31938.91,3200],["2026-06-05",32809.97,32809.97,32809.97,32809.97,0],["2026-06-08",29228.94,29228.94,29228.94,29228.94,3500],["2026-06-09",32809.97,32809.97,29035.37,30487.14,1200],["2026-06-10",29132.15,29132.15,29132.15,29132.15,100],["2026-06-11",31551.77,31551.77,31551.77,31551.77,100],["2026-06-12",30003.22,30196.78,30003.22,30196.78,22140],["2026-06-15",31000.0,31000.0,31000.0,31000.0,700],["2026-06-16",31200.0,31200.0,31200.0,31200.0,400],["2026-06-17",31200.0,31200.0,31200.0,31200.0,100],["2026-06-18",31000.0,31000.0,31000.0,31000.0,100],["2026-06-19",30900.0,30900.0,30900.0,30900.0,100],["2026-06-22",30500.0,30500.0,30500.0,30500.0,500],["2026-06-23",32700.0,32700.0,32700.0,32700.0,100],["2026-06-24",32700.0,32700.0,32700.0,32700.0,0],["2026-06-25",32300.0,32400.0,31000.0,31000.0,500],["2026-06-26",29500.0,30900.0,29500.0,30900.0,2700],["2026-06-29",32500.0,32500.0,30500.0,31900.0,2200],["2026-06-30",30500.0,32100.0,30500.0,32100.0,1000],["2026-07-01",31400.0,31400.0,31400.0,31400.0,100],["2026-07-02",30500.0,30500.0,30500.0,30500.0,4500],["2026-07-03",30500.0,31000.0,30500.0,31000.0,800],["2026-07-06",30600.0,30600.0,30600.0,30600.0,500],["2026-07-07",30600.0,30600.0,30600.0,30600.0,300],["2026-07-08",30500.0,30500.0,30500.0,30500.0,500],["2026-07-09",30500.0,30500.0,30000.0,30000.0,900],["2026-07-10",30100.0,30100.0,30100.0,30100.0,0],["2026-07-13",29300.0,31200.0,29300.0,31200.0,400],["2026-07-14",29800.0,30500.0,29800.0,30500.0,1000],["2026-07-15",29800.0,30100.0,29800.0,30100.0,2500],["2026-07-16",29200.0,29200.0,29200.0,29200.0,100],["2026-07-17",30800.0,30800.0,30800.0,30800.0,100],["2026-07-20",29900.0,30300.0,29700.0,30000.0,900],["2026-07-21",30800.0,30800.0,30800.0,30800.0,100],["2026-07-22",31000.0,31000.0,29500.0,30000.0,2400],["2026-07-23",29000.0,29000.0,28700.0,28700.0,9800],["2026-07-24",28500.0,28500.0,28200.0,28500.0,8000],["2026-07-27",28000.0,30000.0,28000.0,30000.0,3100],["2026-07-28",31900.0,31900.0,31900.0,31900.0,100],["2026-07-29",30600.0,31800.0,30600.0,31800.0,400],["2026-07-30",29500.0,30600.0,29000.0,30300.0,800],["2026-07-31",29900.0,30200.0,29000.0,30000.0,700],["2026-08-03",29700.0,29700.0,29700.0,29700.0,100],["2026-08-04",29700.0,29700.0,29700.0,29700.0,0],["2026-08-05",29700.0,29700.0,29700.0,29700.0,0],["2026-08-06",29900.0,29900.0,29900.0,29900.0,900],["2026-08-07",30000.0,30000.0,29100.0,29100.0,1500],["2026-08-10",29400.0,29400.0,29400.0,29400.0,800],["2026-08-11",29000.0,29000.0,28900.0,29000.0,2000],["2026-08-12",28500.0,29000.0,28500.0,28500.0,3000],["2026-08-13",28500.0,28500.0,28500.0,28500.0,500],["2026-08-14",28500.0,28900.0,28000.0,28500.0,6000],["2026-08-17",28500.0,28500.0,28200.0,28200.0,1200],["2026-08-18",28300.0,28300.0,28300.0,28300.0,0],["2026-08-19",28300.0,28300.0,28300.0,28300.0,0],["2026-08-20",28300.0,28300.0,28300.0,28300.0,0],["2026-08-21",28300.0,28300.0,28300.0,28300.0,0],["2026-08-24",28300.0,28300.0,28300.0,28300.0,0],["2026-08-25",28300.0,28500.0,28300.0,28500.0,1400],["2026-08-26",28500.0,28500.0,28500.0,28500.0,0],["2026-08-27",28500.0,28500.0,28500.0,28500.0,0],["2026-08-28",28500.0,28500.0,27800.0,28100.0,1000],["2026-09-03",29000.0,29000.0,29000.0,29000.0,100],["2026-09-04",28800.0,28800.0,28800.0,28800.0,300],["2026-09-07",28800.0,28800.0,28000.0,28000.0,2300],["2026-09-08",28000.0,28000.0,28000.0,28000.0,1000],["2026-09-09",28000.0,28000.0,28000.0,28000.0,0],["2026-09-10",28000.0,28000.0,28000.0,28000.0,1000],["2026-09-11",28700.0,31500.0,28700.0,31500.0,200],["2026-09-14",30100.0,30100.0,30100.0,30100.0,0],["2026-09-15",30100.0,30100.0,30100.0,30100.0,0],["2026-09-16",30100.0,30100.0,30100.0,30100.0,0],["2026-09-17",30100.0,30100.0,30100.0,30100.0,0],["2026-09-18",30100.0,30100.0,30100.0,30100.0,0],["2026-09-21",30900.0,31000.0,30900.0,31000.0,200],["2026-09-22",29300.0,29300.0,29300.0,29300.0,200],["2026-09-23",28600.0,28600.0,28100.0,28100.0,4100],["2026-09-24",28400.0,28400.0,28400.0,28400.0,0],["2026-09-25",28500.0,29500.0,28500.0,29500.0,300],["2026-09-28",28600.0,28600.0,28500.0,28500.0,5000],["2026-09-29",28500.0,28500.0,28500.0,28500.0,0],["2026-09-30",28500.0,28500.0,28500.0,28500.0,0],["2026-10-01",28500.0,29800.0,28500.0,29800.0,300],["2026-10-02",29500.0,29500.0,29500.0,29500.0,100],["2026-10-05",29500.0,29500.0,29500.0,29500.0,100],["2026-10-06",29500.0,29500.0,29500.0,29500.0,0],["2026-10-07",29000.0,29000.0,29000.0,29000.0,600],["2026-10-08",29000.0,29000.0,29000.0,29000.0,0],["2026-10-09",29000.0,29000.0,29000.0,29000.0,3900],["2026-10-12",29000.0,29000.0,29000.0,29000.0,100]]}