{"sym":"EMS","index":false,"bars":[["2018-01-05",10033.23,10033.23,10033.23,10033.23,0],["2018-01-08",10033.23,10033.23,10033.23,10033.23,0],["2018-01-09",10033.23,10033.23,10033.23,10033.23,0],["2018-01-10",10033.23,10033.23,10033.23,10033.23,0],["2018-01-11",10033.23,10033.23,10033.23,10033.23,0],["2018-01-12",14046.52,14046.52,14046.52,14046.52,1200],["2018-01-15",14046.52,14046.52,14046.52,14046.52,0],["2018-01-16",14046.52,14046.52,14046.52,14046.52,0],["2018-01-17",14046.52,14046.52,14046.52,14046.52,0],["2018-01-18",14240.71,16150.26,14240.71,15697.15,800],["2018-01-19",17347.78,17347.78,17347.78,17347.78,210],["2018-01-22",18771.85,18771.85,17347.78,17347.78,1400],["2018-01-23",17800.89,19419.15,17639.07,19419.15,712],["2018-01-24",17995.08,17995.08,17995.08,17995.08,0],["2018-01-25",16182.63,16214.99,16182.63,16214.99,1000],["2018-01-26",16182.63,17315.41,16182.63,17315.41,1400],["2018-01-29",16247.36,16247.36,16214.99,16214.99,1500],["2018-01-30",17153.59,17800.89,16862.3,17800.89,8600],["2018-01-31",17477.24,17477.24,17477.24,17477.24,300],["2018-02-01",17477.24,17477.24,17477.24,17477.24,63],["2018-02-02",17477.24,17477.24,17477.24,17477.24,56],["2018-02-05",16829.93,17153.59,16829.93,17153.59,2000],["2018-02-06",16829.93,16829.93,16668.11,16668.11,600],["2018-02-07",16829.93,17800.89,16829.93,17800.89,1456],["2018-02-08",17606.7,17606.7,17606.7,17606.7,19],["2018-02-09",17606.7,17606.7,17606.7,17606.7,0],["2018-02-12",17153.59,17477.24,17153.59,17477.24,1900],["2018-02-13",17444.87,17444.87,17444.87,17444.87,0],["2018-02-21",17444.87,17444.87,17444.87,17444.87,0],["2018-02-22",17444.87,17444.87,17444.87,17444.87,56],["2018-02-23",17444.87,17444.87,17444.87,17444.87,0],["2018-02-26",17315.41,17315.41,17315.41,17315.41,1500],["2018-02-27",16829.93,17315.41,16829.93,17315.41,1100],["2018-02-28",17153.59,17185.95,17153.59,17153.59,930],["2018-03-01",17315.41,17315.41,17315.41,17315.41,246],["2018-03-02",17315.41,17315.41,17315.41,17315.41,1343],["2018-03-05",17315.41,17315.41,17315.41,17315.41,0],["2018-03-06",16829.93,17153.59,16829.93,17153.59,4986],["2018-03-07",16894.66,16894.66,16894.66,16894.66,22],["2018-03-08",16829.93,16829.93,16829.93,16829.93,2073],["2018-03-09",16506.28,16603.38,16506.28,16603.38,1024],["2018-03-12",16571.01,16571.01,16571.01,16571.01,0],["2018-03-13",16829.93,16829.93,16829.93,16829.93,2324],["2018-03-14",16829.93,17639.07,16829.93,16829.93,1915],["2018-03-15",17412.51,17412.51,17412.51,17412.51,66],["2018-03-16",16829.93,16829.93,16829.93,16829.93,166],["2018-03-19",16829.93,16829.93,16829.93,16829.93,505],["2018-03-20",16603.38,16668.11,16506.28,16506.28,1585],["2018-03-21",16344.46,16344.46,16182.63,16182.63,1412],["2018-03-22",16829.93,16829.93,16829.93,16829.93,750],["2018-03-23",16829.93,16829.93,16829.93,16829.93,12],["2018-03-26",16344.46,16344.46,16344.46,16344.46,602],["2018-03-27",16344.46,16506.28,16344.46,16506.28,1300],["2018-03-28",16344.46,16506.28,15535.32,16506.28,3473],["2018-03-29",16182.63,16182.63,16182.63,16182.63,1808],["2018-03-30",16182.63,16182.63,15535.32,16182.63,2700],["2018-04-02",15697.15,15697.15,15697.15,15697.15,310],["2018-04-03",16182.63,16344.46,16182.63,16344.46,1700],["2018-04-04",16344.46,16344.46,16344.46,16344.46,3300],["2018-04-05",16182.63,16182.63,15858.98,15858.98,1344],["2018-04-06",16344.46,16344.46,16344.46,16344.46,200],["2018-04-09",16182.63,16182.63,16182.63,16182.63,400],["2018-04-10",16182.63,16344.46,16182.63,16344.46,200],["2018-04-11",16182.63,16182.63,16182.63,16182.63,600],["2018-04-12",15858.98,15891.34,15858.98,15891.34,200],["2018-04-13",16182.63,16182.63,16182.63,16182.63,200],["2018-04-16",16182.63,16182.63,16020.8,16020.8,1200],["2018-04-17",16182.63,16182.63,16182.63,16182.63,300],["2018-04-18",16182.63,16182.63,16182.63,16182.63,2900],["2018-04-19",15858.98,15858.98,15535.32,15535.32,300],["2018-04-20",15761.88,15761.88,15761.88,15761.88,0],["2018-04-23",16182.63,16182.63,15697.15,15697.15,1200],["2018-04-24",16020.8,16053.17,16020.8,16053.17,1600],["2018-04-26",16020.8,16020.8,16020.8,16020.8,0],["2018-04-27",16020.8,16020.8,16020.8,16020.8,0],["2018-05-02",15535.32,16020.8,15535.32,15535.32,1088],["2018-05-03",16182.63,16182.63,15535.32,15535.32,1900],["2018-05-04",15535.32,15535.32,15535.32,15535.32,500],["2018-05-07",15535.32,15535.32,15535.32,15535.32,1663],["2018-05-08",15535.32,15535.32,15535.32,15535.32,1000],["2018-05-09",15535.32,15535.32,15535.32,15535.32,0],["2018-05-10",15211.67,15211.67,14888.02,14888.02,2000],["2018-05-11",14888.02,14888.02,14888.02,14888.02,200],["2018-05-14",15049.84,15211.67,14888.02,14888.02,1500],["2018-05-15",14855.65,14888.02,14855.65,14888.02,1100],["2018-05-16",14888.02,14888.02,14888.02,14888.02,0],["2018-05-17",14402.54,14402.54,14402.54,14402.54,1000],["2018-05-18",14564.37,14564.37,14564.37,14564.37,2200],["2018-05-21",14564.37,14564.37,14564.37,14564.37,200],["2018-05-22",13593.41,13593.41,13593.41,13593.41,532],["2018-05-23",13593.41,13593.41,12946.1,12946.1,1000],["2018-05-24",13302.12,13302.12,13302.12,13302.12,0],["2018-05-25",13302.12,13302.12,13302.12,13302.12,0],["2018-05-28",13593.41,13593.41,12946.1,12946.1,1515],["2018-05-29",13366.85,13366.85,12298.8,12298.8,1200],["2018-05-30",12428.26,12428.26,12428.26,12428.26,0],["2018-05-31",12298.8,12298.8,12298.8,12298.8,200],["2018-06-01",13237.39,13237.39,12622.45,12946.1,1800],["2018-06-04",12881.37,12881.37,12881.37,12881.37,100],["2018-06-05",11424.94,11424.94,11424.94,11424.94,2137],["2018-06-06",11424.94,12298.8,11424.94,12298.8,1200],["2018-06-07",11263.11,11651.49,11166.01,11651.49,2600],["2018-06-08",10712.9,12298.8,10065.6,10065.6,1000],["2018-06-11",10874.73,10874.73,10551.07,10551.07,600],["2018-06-12",10551.07,10680.54,10551.07,10680.54,200],["2018-06-13",11457.3,11651.49,11327.84,11651.49,2200],["2018-06-14",11327.84,11327.84,11327.84,11327.84,400],["2018-06-15",10130.33,10130.33,10130.33,10130.33,100],["2018-06-18",11327.84,11327.84,10195.06,10195.06,2300],["2018-06-19",11327.84,11327.84,11327.84,11327.84,1200],["2018-06-20",11327.84,11327.84,11327.84,11327.84,0],["2018-06-21",10453.98,10453.98,10453.98,10453.98,100],["2018-06-22",10680.54,10712.9,10680.54,10712.9,200],["2018-06-25",10712.9,10712.9,10712.9,10712.9,100],["2018-06-26",10745.27,10745.27,10745.27,10745.27,100],["2018-06-27",11004.19,11004.19,10810.0,10810.0,400],["2018-06-28",11295.48,11295.48,11295.48,11295.48,100],["2018-06-29",11295.48,11295.48,11295.48,11295.48,0],["2018-07-02",11295.48,11295.48,11295.48,11295.48,0],["2018-07-03",11327.84,11651.49,11327.84,11619.13,4300],["2018-07-04",10518.71,10518.71,10518.71,10518.71,500],["2018-07-05",10518.71,10518.71,10518.71,10518.71,0],["2018-07-06",12039.88,12039.88,12039.88,12039.88,100],["2018-07-09",10712.9,10712.9,10712.9,10712.9,400],["2018-07-10",10712.9,10712.9,10712.9,10712.9,0],["2018-07-11",12234.07,12234.07,12234.07,12234.07,100],["2018-07-12",12881.37,12881.37,12881.37,12881.37,100],["2018-07-13",10971.82,11327.84,10971.82,11327.84,1400],["2018-07-16",10680.54,11068.92,10680.54,11068.92,1900],["2018-07-17",10842.36,10842.36,10745.27,10745.27,800],["2018-07-18",10777.63,10777.63,10777.63,10777.63,0],["2018-07-19",10971.82,11004.19,10680.54,10680.54,500],["2018-07-20",10874.73,10874.73,10874.73,10874.73,0],["2018-07-23",10680.54,10842.36,10518.71,10842.36,800],["2018-07-24",10745.27,10745.27,10745.27,10745.27,0],["2018-07-25",10745.27,10745.27,10745.27,10745.27,0],["2018-07-26",10680.54,10680.54,10680.54,10680.54,200],["2018-07-27",10680.54,10680.54,10680.54,10680.54,0],["2018-07-30",11004.19,11004.19,10680.54,10680.54,1300],["2018-07-31",10842.36,11004.19,10842.36,11004.19,900],["2018-08-01",10971.82,10971.82,10971.82,10971.82,0],["2018-08-02",11004.19,11004.19,11004.19,11004.19,700],["2018-08-03",11004.19,11004.19,11004.19,11004.19,0],["2018-08-06",11004.19,11004.19,11004.19,11004.19,0],["2018-08-07",11004.19,11004.19,11004.19,11004.19,0],["2018-08-08",12622.45,12622.45,12622.45,12622.45,100],["2018-08-09",13561.04,13561.04,13561.04,13561.04,100],["2018-08-10",13431.58,14240.71,13431.58,14240.71,6900],["2018-08-13",12946.1,12946.1,12946.1,12946.1,1000],["2018-08-14",14175.98,14240.71,12946.1,14240.71,2900],["2018-08-15",13625.77,13625.77,13625.77,13625.77,0],["2018-08-16",13625.77,13625.77,13625.77,13625.77,0],["2018-08-17",13625.77,14240.71,13625.77,14240.71,3900],["2018-08-20",14240.71,14240.71,14240.71,14240.71,3300],["2018-08-21",14240.71,14240.71,14240.71,14240.71,0],["2018-08-22",14240.71,14240.71,14240.71,14240.71,0],["2018-08-23",14240.71,14240.71,14240.71,14240.71,0],["2018-08-24",14240.71,14240.71,14240.71,14240.71,0],["2018-08-27",14240.71,14240.71,14240.71,14240.71,0],["2018-08-28",14240.71,14240.71,14240.71,14240.71,0],["2018-08-29",14240.71,14240.71,14240.71,14240.71,1300],["2018-08-30",12913.74,12913.74,12913.74,12913.74,300],["2018-08-31",12913.74,12913.74,12913.74,12913.74,0],["2018-09-04",12913.74,12913.74,12913.74,12913.74,300],["2018-09-05",12913.74,12913.74,12913.74,12913.74,0],["2018-09-06",12946.1,12946.1,12946.1,12946.1,100],["2018-09-07",12946.1,12946.1,12946.1,12946.1,0],["2018-09-10",14314.12,14314.12,14314.12,14314.12,100],["2018-09-11",16316.09,16316.09,16316.09,16316.09,100],["2018-09-12",14681.15,14681.15,13880.36,13880.36,600],["2018-09-13",14280.75,14280.75,14280.75,14280.75,0],["2018-09-14",14280.75,14280.75,14280.75,14280.75,0],["2018-09-17",13346.5,13680.16,13346.5,13680.16,1800],["2018-09-18",12679.17,12679.17,12679.17,12679.17,1200],["2018-09-19",12679.17,12679.17,12679.17,12679.17,0],["2018-09-20",12679.17,12712.54,12679.17,12712.54,400],["2018-09-21",12712.54,12712.54,12712.54,12712.54,0],["2018-09-24",12345.51,12679.17,12345.51,12679.17,400],["2018-09-25",12512.34,12512.34,12512.34,12512.34,0],["2018-09-26",14314.12,14314.12,12745.91,12745.91,400],["2018-09-27",12712.54,12979.47,12712.54,12979.47,900],["2018-09-28",14647.78,14647.78,14647.78,14647.78,100],["2018-10-01",15315.11,15315.11,13012.84,13179.67,300],["2018-10-02",15848.97,15848.97,15848.97,15848.97,100],["2018-10-03",15848.97,15848.97,15848.97,15848.97,0],["2018-10-04",18184.6,18184.6,13479.96,13479.96,3600],["2018-10-05",13613.43,13613.43,13613.43,13613.43,0],["2018-10-08",13613.43,13613.43,13613.43,13613.43,0],["2018-10-09",13346.5,13680.16,13346.5,13680.16,1200],["2018-10-10",13346.5,13346.5,13346.5,13346.5,200],["2018-10-11",12679.17,12679.17,12679.17,12679.17,300],["2018-10-12",12846.0,12846.0,12846.0,12846.0,200],["2018-10-15",12846.0,12846.0,12846.0,12846.0,0],["2018-10-16",12679.17,12846.0,12612.44,12612.44,3600],["2018-10-17",12712.54,12712.54,12712.54,12712.54,200],["2018-10-18",12712.54,12712.54,12712.54,12712.54,0],["2018-10-19",12712.54,12712.54,12679.17,12679.17,5600],["2018-10-22",12712.54,12779.27,12679.17,12745.91,900],["2018-10-23",12712.54,12712.54,12679.17,12679.17,1400],["2018-10-24",14013.82,14013.82,14013.82,14013.82,100],["2018-10-25",12679.17,12679.17,12679.17,12679.17,600],["2018-10-26",12679.17,12679.17,12679.17,12679.17,1900],["2018-10-29",12679.17,12679.17,12679.17,12679.17,100],["2018-10-30",12679.17,12679.17,12679.17,12679.17,0],["2018-10-31",12679.17,12679.17,12679.17,12679.17,0],["2018-11-01",12679.17,12679.17,12679.17,12679.17,1410],["2018-11-02",12679.17,12679.17,12679.17,12679.17,0],["2018-11-05",12679.17,12679.17,12679.17,12679.17,0],["2018-11-06",12679.17,12679.17,12679.17,12679.17,100],["2018-11-07",12679.17,12679.17,12679.17,12679.17,0],["2018-11-08",12679.17,12679.17,12679.17,12679.17,1000],["2018-11-09",12679.17,12679.17,12679.17,12679.17,0],["2018-11-12",12679.17,12679.17,12679.17,12679.17,600],["2018-11-13",12679.17,12679.17,12679.17,12679.17,3200],["2018-11-14",12679.17,12679.17,12679.17,12679.17,200],["2018-11-15",12679.17,12679.17,12679.17,12679.17,0],["2018-11-16",12679.17,12679.17,12679.17,12679.17,0],["2018-11-19",12679.17,12679.17,12679.17,12679.17,0],["2018-11-20",14581.05,14581.05,14581.05,14581.05,100],["2018-11-21",13179.67,13179.67,13179.67,13179.67,1800],["2018-11-22",13179.67,13179.67,13179.67,13179.67,0],["2018-11-23",13179.67,13179.67,13179.67,13179.67,0],["2018-11-26",13179.67,13179.67,13179.67,13179.67,0],["2018-11-27",12679.17,12712.54,12679.17,12679.17,1800],["2018-11-28",12712.54,12712.54,12712.54,12712.54,0],["2018-11-29",12712.54,12712.54,12712.54,12712.54,0],["2018-11-30",12712.54,12712.54,12712.54,12712.54,0],["2018-12-03",12712.54,12712.54,12712.54,12712.54,0],["2018-12-04",12712.54,12712.54,12712.54,12712.54,0],["2018-12-05",12712.54,12712.54,12712.54,12712.54,0],["2018-12-06",12679.17,12679.17,12679.17,12679.17,200],["2018-12-07",12679.17,12679.17,12679.17,12679.17,0],["2018-12-10",12679.17,12679.17,12679.17,12679.17,0],["2018-12-11",12679.17,12679.17,12679.17,12679.17,0],["2018-12-12",12679.17,12679.17,12679.17,12679.17,500],["2018-12-13",12679.17,12679.17,12679.17,12679.17,0],["2018-12-14",12679.17,12679.17,12679.17,12679.17,5000],["2018-12-17",12679.17,12679.17,12679.17,12679.17,0],["2018-12-18",12679.17,12679.17,12679.17,12679.17,3000],["2018-12-19",12679.17,12679.17,12679.17,12679.17,100],["2018-12-20",12679.17,12679.17,12679.17,12679.17,0],["2018-12-21",14581.05,14581.05,14581.05,14581.05,100],["2018-12-24",14581.05,14581.05,14581.05,14581.05,0],["2018-12-25",12679.17,12679.17,12679.17,12679.17,3100],["2018-12-26",12679.17,12679.17,12679.17,12679.17,600],["2018-12-27",14514.32,14514.32,14514.32,14514.32,100],["2018-12-28",14514.32,14514.32,14514.32,14514.32,0],["2019-01-02",13680.16,13680.16,13680.16,13680.16,100],["2019-01-03",15648.77,15648.77,15648.77,15648.77,100],["2019-01-04",15648.77,15648.77,15648.77,15648.77,0],["2019-01-07",15648.77,15648.77,15648.77,15648.77,0],["2019-01-08",17984.41,17984.41,13313.13,13313.13,400],["2019-01-09",12679.17,12679.17,12679.17,12679.17,1000],["2019-01-10",12745.91,12745.91,12712.54,12712.54,500],["2019-01-11",12712.54,12712.54,12712.54,12712.54,0],["2019-01-14",12712.54,12712.54,12712.54,12712.54,0],["2019-01-15",12712.54,12712.54,12712.54,12712.54,0],["2019-01-16",12712.54,12712.54,12712.54,12712.54,100],["2019-01-17",14614.42,14614.42,14614.42,14614.42,100],["2019-01-18",16783.22,16783.22,12745.91,12745.91,1100],["2019-01-21",13112.93,13112.93,13112.93,13112.93,0],["2019-01-22",12745.91,12745.91,12712.54,12745.91,2500],["2019-01-23",12712.54,12745.91,12679.17,12745.91,7800],["2019-01-24",12712.54,12712.54,12712.54,12712.54,400],["2019-01-25",12712.54,12712.54,12712.54,12712.54,0],["2019-01-28",14247.39,14247.39,12745.91,12745.91,800],["2019-01-29",12779.27,12779.27,12779.27,12779.27,800],["2019-01-30",12745.91,12745.91,12679.17,12712.54,4300],["2019-01-31",12712.54,12712.54,12679.17,12679.17,900],["2019-02-01",12679.17,12679.17,12679.17,12679.17,800],["2019-02-11",12712.54,12712.54,12679.17,12679.17,3000],["2019-02-12",12679.17,12679.17,12679.17,12679.17,0],["2019-02-13",13346.5,13346.5,13346.5,13346.5,1100],["2019-02-14",13346.5,13346.5,13346.5,13346.5,0],["2019-02-15",13346.5,13346.5,13346.5,13346.5,0],["2019-02-18",12745.91,13346.5,12745.91,12745.91,2800],["2019-02-19",13179.67,13346.5,13179.67,13346.5,2700],["2019-02-20",13012.84,13012.84,13012.84,13012.84,1200],["2019-02-21",13012.84,13012.84,13012.84,13012.84,0],["2019-02-22",12745.91,12745.91,12745.91,12745.91,600],["2019-02-25",12745.91,12745.91,12745.91,12745.91,0],["2019-02-26",12745.91,12745.91,12745.91,12745.91,0],["2019-02-27",12745.91,12745.91,12745.91,12745.91,0],["2019-02-28",12745.91,12745.91,12745.91,12745.91,200],["2019-03-01",13313.13,13313.13,13313.13,13313.13,100],["2019-03-04",12745.91,13313.13,12745.91,13313.13,1000],["2019-03-05",13313.13,13313.13,13313.13,13313.13,100],["2019-03-06",12812.64,12812.64,12779.27,12779.27,700],["2019-03-07",12779.27,12846.0,12779.27,12846.0,2800],["2019-03-08",12745.91,12745.91,12745.91,12745.91,300],["2019-03-11",12846.0,12846.0,12745.91,12745.91,1200],["2019-03-12",13179.67,13179.67,13179.67,13179.67,400],["2019-03-13",12745.91,12745.91,12679.17,12679.17,600],["2019-03-14",12679.17,12745.91,12679.17,12745.91,1500],["2019-03-15",12712.54,12712.54,12712.54,12712.54,0],["2019-03-18",12846.0,12846.0,12846.0,12846.0,200],["2019-03-19",14747.88,14747.88,14747.88,14747.88,100],["2019-03-20",14747.88,14747.88,14747.88,14747.88,0],["2019-03-21",13346.5,13346.5,13346.5,13346.5,100],["2019-03-22",13346.5,13346.5,13346.5,13346.5,0],["2019-03-25",12846.0,12846.0,12679.17,12679.17,1800],["2019-03-26",12712.54,12712.54,12712.54,12712.54,0],["2019-03-27",12712.54,12712.54,12712.54,12712.54,0],["2019-03-28",12712.54,12712.54,12712.54,12712.54,0],["2019-03-29",12846.0,13012.84,12846.0,13012.84,200],["2019-04-01",13012.84,13346.5,13012.84,13346.5,500],["2019-04-02",13179.67,13179.67,13179.67,13179.67,0],["2019-04-03",12745.91,12745.91,12745.91,12745.91,100],["2019-04-04",12846.0,12846.0,12846.0,12846.0,100],["2019-04-05",12846.0,12846.0,12846.0,12846.0,0],["2019-04-08",14681.15,14681.15,12846.0,12846.0,300],["2019-04-09",13446.6,13446.6,13446.6,13446.6,0],["2019-04-10",12846.0,12846.0,12846.0,12846.0,100],["2019-04-11",12846.0,12846.0,12846.0,12846.0,0],["2019-04-12",12846.0,12846.0,12846.0,12846.0,100],["2019-04-16",12846.0,12846.0,12846.0,12846.0,0],["2019-04-17",12846.0,12846.0,12745.91,12745.91,1100],["2019-04-18",12679.17,12745.91,12679.17,12679.17,2000],["2019-04-19",12712.54,12712.54,12712.54,12712.54,0],["2019-04-22",12712.54,12712.54,12712.54,12712.54,0],["2019-04-23",12745.91,12745.91,12745.91,12745.91,200],["2019-04-24",12478.98,12745.91,10844.03,12745.91,1200],["2019-04-25",13346.5,13346.5,13346.5,13346.5,100],["2019-04-26",12679.17,12679.17,12679.17,12679.17,500],["2019-05-02",12679.17,14013.82,12679.17,14013.82,5500],["2019-05-03",13846.99,13846.99,13846.99,13846.99,0],["2019-05-06",13846.99,13846.99,13846.99,13846.99,0],["2019-05-07",12679.17,12679.17,12679.17,12679.17,800],["2019-05-08",12679.17,12679.17,12679.17,12679.17,0],["2019-05-09",12812.64,13012.84,12812.64,13012.84,1500],["2019-05-10",13680.16,14347.49,13680.16,14347.49,300],["2019-05-13",14113.92,16216.0,14113.92,16216.0,500],["2019-05-14",12946.1,12946.1,12946.1,12946.1,100],["2019-05-15",13346.5,13346.5,13346.5,13346.5,300],["2019-05-16",13346.5,13346.5,13346.5,13346.5,0],["2019-05-17",13346.5,13346.5,13346.5,13346.5,0],["2019-05-20",12812.64,12812.64,12812.64,12812.64,2400],["2019-05-21",12712.54,12846.0,12679.17,12846.0,600],["2019-05-22",12779.27,12779.27,12779.27,12779.27,5100],["2019-05-23",12779.27,12779.27,12779.27,12779.27,0],["2019-05-24",12779.27,12779.27,12779.27,12779.27,0],["2019-05-27",12745.91,12745.91,12745.91,12745.91,300],["2019-05-28",12846.0,13680.16,12846.0,13680.16,3100],["2019-05-29",13513.33,13513.33,13346.5,13346.5,3300],["2019-05-30",12879.37,12879.37,12879.37,12879.37,1700],["2019-05-31",12745.91,12745.91,12679.17,12679.17,4000],["2019-06-03",12679.17,12679.17,12679.17,12679.17,0],["2019-06-04",12679.17,12679.17,12679.17,12679.17,0],["2019-06-05",13980.46,13980.46,13980.46,13980.46,100],["2019-06-06",13680.16,13680.16,13313.13,13346.5,1500],["2019-06-07",13413.23,13413.23,13413.23,13413.23,0],["2019-06-10",13413.23,13413.23,13413.23,13413.23,0],["2019-06-11",13346.5,13346.5,13346.5,13346.5,100],["2019-06-12",13346.5,13346.5,13346.5,13346.5,0],["2019-06-13",14180.65,14347.49,13680.16,13680.16,3300],["2019-06-14",14180.65,14180.65,14013.82,14047.19,4100],["2019-06-17",14013.82,14080.56,14013.82,14080.56,2200],["2019-06-18",14080.56,14080.56,14080.56,14080.56,300],["2019-06-19",14147.29,14180.65,14147.29,14180.65,800],["2019-06-20",14147.29,14147.29,14147.29,14147.29,0],["2019-06-21",14147.29,14147.29,14147.29,14147.29,0],["2019-06-24",14013.82,14013.82,13947.09,13947.09,700],["2019-06-25",14013.82,14013.82,14013.82,14013.82,0],["2019-06-26",14013.82,14013.82,14013.82,14013.82,0],["2019-06-27",13513.33,14013.82,13279.77,13279.77,2600],["2019-06-28",13446.6,13446.6,13446.6,13446.6,0],["2019-07-01",13446.6,13446.6,13446.6,13446.6,0],["2019-07-02",13446.6,13446.6,13446.6,13446.6,0],["2019-07-03",13346.5,13346.5,13346.5,13346.5,100],["2019-07-04",13346.5,13346.5,13346.5,13346.5,100],["2019-07-05",13346.5,13346.5,13346.5,13346.5,0],["2019-07-08",13346.5,13346.5,13346.5,13346.5,500],["2019-07-09",13346.5,13346.5,13346.5,13346.5,500],["2019-07-10",13379.86,13379.86,13346.5,13346.5,400],["2019-07-11",13379.86,13379.86,13379.86,13379.86,0],["2019-07-12",13012.84,13379.86,13012.84,13346.5,400],["2019-07-15",13346.5,13346.5,13346.5,13346.5,200],["2019-07-16",13179.67,13179.67,13179.67,13179.67,200],["2019-07-17",13213.03,13213.03,13079.57,13079.57,700],["2019-07-18",13146.3,13146.3,13146.3,13146.3,300],["2019-07-19",13146.3,13146.3,13146.3,13146.3,0],["2019-07-22",13146.3,13146.3,13146.3,13146.3,0],["2019-07-23",13146.3,13146.3,13146.3,13146.3,0],["2019-07-24",13680.16,13680.16,13680.16,13680.16,1000],["2019-07-25",13680.16,13680.16,13680.16,13680.16,400],["2019-07-26",13680.16,13680.16,13680.16,13680.16,0],["2019-07-29",13079.57,13346.5,13079.57,13346.5,400],["2019-07-30",13213.03,13213.03,13213.03,13213.03,0],["2019-07-31",14013.82,14013.82,14013.82,14013.82,100],["2019-08-01",14013.82,14013.82,14013.82,14013.82,1500],["2019-08-02",13346.5,13413.23,13346.5,13346.5,800],["2019-08-05",13346.5,13346.5,13346.5,13346.5,1000],["2019-08-06",13346.5,13346.5,13346.5,13346.5,300],["2019-08-07",13346.5,13346.5,13346.5,13346.5,0],["2019-08-08",13346.5,13346.5,13346.5,13346.5,300],["2019-08-09",13346.5,13346.5,13346.5,13346.5,0],["2019-08-12",13346.5,13346.5,13346.5,13346.5,200],["2019-08-13",13046.2,13046.2,12879.37,12879.37,700],["2019-08-14",13346.5,13346.5,13346.5,13346.5,500],["2019-08-15",13246.4,13246.4,13213.03,13213.03,200],["2019-08-16",13346.5,13346.5,13346.5,13346.5,700],["2019-08-19",13346.5,13346.5,13346.5,13346.5,0],["2019-08-20",13346.5,13680.16,13346.5,13680.16,1600],["2019-08-21",13446.6,13446.6,13446.6,13446.6,0],["2019-08-22",13680.16,13680.16,13680.16,13680.16,100],["2019-08-23",14847.98,14847.98,14847.98,14847.98,100],["2019-08-26",13379.86,14747.88,13346.5,14747.88,2400],["2019-08-27",14347.49,14347.49,14347.49,14347.49,0],["2019-08-28",14347.49,14347.49,13346.5,13346.5,1400],["2019-08-29",13346.5,13346.5,13346.5,13346.5,4400],["2019-08-30",15348.47,15348.47,15348.47,15348.47,100],["2019-09-03",15348.47,15348.47,15348.47,15348.47,0],["2019-09-04",15348.47,15348.47,15348.47,15348.47,0],["2019-09-05",13313.13,13379.86,13313.13,13379.86,200],["2019-09-06",13346.5,13346.5,13346.5,13346.5,0],["2019-09-09",13380.9,13380.9,13071.31,13346.5,7600],["2019-09-10",13174.51,13174.51,13174.51,13174.51,0],["2019-09-11",13174.51,13174.51,13174.51,13174.51,0],["2019-09-12",13071.31,13071.31,13071.31,13071.31,500],["2019-09-13",13071.31,13071.31,13071.31,13071.31,0],["2019-09-16",13071.31,13071.31,13071.31,13071.31,0],["2019-09-17",13208.91,13208.91,13208.91,13208.91,200],["2019-09-18",13277.7,13277.7,13277.7,13277.7,100],["2019-09-19",13277.7,13277.7,13277.7,13277.7,0],["2019-09-20",13277.7,13277.7,13277.7,13277.7,500],["2019-09-23",13656.08,13656.08,13656.08,13656.08,100],["2019-09-24",13415.29,13552.89,13415.29,13552.89,1300],["2019-09-25",13552.89,13552.89,13552.89,13552.89,1500],["2019-09-26",13552.89,13552.89,13552.89,13552.89,400],["2019-09-27",15582.38,15582.38,13552.89,13552.89,3100],["2019-09-30",13621.68,13621.68,13621.68,13621.68,0],["2019-10-01",15651.18,15651.18,15651.18,15651.18,100],["2019-10-02",15651.18,15651.18,15651.18,15651.18,0],["2019-10-03",15651.18,15651.18,15651.18,15651.18,0],["2019-10-04",15651.18,15651.18,15651.18,15651.18,0],["2019-10-07",15651.18,15651.18,15651.18,15651.18,0],["2019-10-08",15651.18,15651.18,15651.18,15651.18,0],["2019-10-09",15651.18,15651.18,15651.18,15651.18,0],["2019-10-10",13759.28,13759.28,13759.28,13759.28,100],["2019-10-11",13759.28,13759.28,13759.28,13759.28,0],["2019-10-14",13759.28,13759.28,13759.28,13759.28,0],["2019-10-15",13759.28,13759.28,13759.28,13759.28,0],["2019-10-16",13759.28,13759.28,13759.28,13759.28,400],["2019-10-17",15719.97,15719.97,15719.97,15719.97,100],["2019-10-18",15719.97,15719.97,15719.97,15719.97,0],["2019-10-21",15719.97,15719.97,15719.97,15719.97,0],["2019-10-22",15719.97,15719.97,15719.97,15719.97,0],["2019-10-23",15719.97,15719.97,15719.97,15719.97,0],["2019-10-24",15719.97,15719.97,15719.97,15719.97,0],["2019-10-25",15719.97,15719.97,15719.97,15719.97,0],["2019-10-28",15719.97,15719.97,15719.97,15719.97,0],["2019-10-29",13759.28,13759.28,13759.28,13759.28,200],["2019-10-30",13759.28,13759.28,13759.28,13759.28,488],["2019-10-31",13759.28,13759.28,13759.28,13759.28,0],["2019-11-01",13759.28,13759.28,13759.28,13759.28,0],["2019-11-04",15823.17,15823.17,13759.28,13759.28,300],["2019-11-05",14447.24,14447.24,14447.24,14447.24,0],["2019-11-06",14447.24,14447.24,14447.24,14447.24,0],["2019-11-07",13208.91,13208.91,13208.91,13208.91,100],["2019-11-08",13243.3,13243.3,13243.3,13243.3,100],["2019-11-11",13243.3,13243.3,13243.3,13243.3,0],["2019-11-12",13243.3,13243.3,13243.3,13243.3,0],["2019-11-13",13415.29,13415.29,13415.29,13415.29,300],["2019-11-14",13587.29,13587.29,13587.29,13587.29,100],["2019-11-15",13587.29,13587.29,13587.29,13587.29,0],["2019-11-18",13587.29,13587.29,13587.29,13587.29,0],["2019-11-19",14412.84,14412.84,14412.84,14412.84,100],["2019-11-20",14412.84,14412.84,14412.84,14412.84,0],["2019-11-21",15444.79,15444.79,15444.79,15444.79,100],["2019-11-22",13415.29,13415.29,13415.29,13415.29,100],["2019-11-25",13415.29,13415.29,13415.29,13415.29,0],["2019-11-26",13415.29,13415.29,13415.29,13415.29,0],["2019-11-27",13243.3,13243.3,13071.31,13105.71,2200],["2019-11-28",13071.31,13140.11,13071.31,13140.11,6800],["2019-11-29",13140.11,13140.11,13071.31,13071.31,1700],["2019-12-02",13277.7,13277.7,13243.3,13243.3,200],["2019-12-03",13277.7,13277.7,13277.7,13277.7,500],["2019-12-04",13277.7,13277.7,13243.3,13277.7,800],["2019-12-05",13690.48,15135.2,13690.48,13690.48,900],["2019-12-06",14412.84,14412.84,14412.84,14412.84,100],["2019-12-09",14378.44,14412.84,14378.44,14412.84,400],["2019-12-10",14412.84,14412.84,14412.84,14412.84,0],["2019-12-11",14412.84,14412.84,14412.84,14412.84,0],["2019-12-12",14412.84,14412.84,14412.84,14412.84,0],["2019-12-13",14412.84,14412.84,14412.84,14412.84,0],["2019-12-16",14412.84,14412.84,14412.84,14412.84,100],["2019-12-17",14412.84,14412.84,14412.84,14412.84,0],["2019-12-18",14412.84,14412.84,14412.84,14412.84,0],["2019-12-19",16511.13,16511.13,16511.13,16511.13,100],["2019-12-20",16511.13,16511.13,16511.13,16511.13,0],["2019-12-23",16511.13,16511.13,16511.13,16511.13,0],["2019-12-24",16511.13,16511.13,16511.13,16511.13,0],["2019-12-25",16511.13,16511.13,16511.13,16511.13,0],["2019-12-26",16511.13,16511.13,16511.13,16511.13,0],["2019-12-27",16511.13,16511.13,16511.13,16511.13,0],["2019-12-30",14034.46,14034.46,14034.46,14034.46,100],["2019-12-31",14034.46,14034.46,14034.46,14034.46,0],["2020-01-02",13759.28,13759.28,13759.28,13759.28,200],["2020-01-03",13415.29,13415.29,13140.11,13140.11,800],["2020-01-06",15169.6,15169.6,13415.29,13415.29,1500],["2020-01-07",15100.81,15100.81,13759.28,13759.28,300],["2020-01-08",13415.29,13415.29,13415.29,13415.29,2000],["2020-01-09",13415.29,13415.29,13415.29,13415.29,0],["2020-01-10",13415.29,13415.29,13415.29,13415.29,200],["2020-01-13",14412.84,14412.84,14412.84,14412.84,100],["2020-01-14",14412.84,14412.84,14412.84,14412.84,0],["2020-01-15",13415.29,14412.84,13415.29,14412.84,200],["2020-01-16",13140.11,13140.11,13071.31,13071.31,1500],["2020-01-17",13415.29,13415.29,13071.31,13071.31,800],["2020-01-20",13140.11,13140.11,13140.11,13140.11,600],["2020-01-21",13140.11,13140.11,13140.11,13140.11,0],["2020-01-22",13140.11,13140.11,13140.11,13140.11,0],["2020-01-30",13140.11,13140.11,13140.11,13140.11,0],["2020-01-31",12727.33,13312.1,12727.33,13071.31,1500],["2020-02-03",13071.31,13071.31,13071.31,13071.31,4400],["2020-02-04",13071.31,13071.31,13071.31,13071.31,2300],["2020-02-05",13071.31,13071.31,13071.31,13071.31,200],["2020-02-06",13105.71,13105.71,13071.31,13071.31,800],["2020-02-07",13105.71,13105.71,13105.71,13105.71,1000],["2020-02-10",13105.71,13105.71,13105.71,13105.71,0],["2020-02-11",13105.71,13105.71,13105.71,13105.71,0],["2020-02-12",13105.71,13105.71,13105.71,13105.71,0],["2020-02-13",13105.71,13105.71,13105.71,13105.71,0],["2020-02-14",13105.71,13105.71,13105.71,13105.71,0],["2020-02-17",13071.31,13071.31,13071.31,13071.31,600],["2020-02-18",13071.31,13071.31,13071.31,13071.31,0],["2020-02-19",14997.61,14997.61,14997.61,14997.61,100],["2020-02-20",13759.28,14997.61,13759.28,14447.24,1500],["2020-02-21",12968.12,12968.12,12968.12,12968.12,100],["2020-02-24",12968.12,12968.12,12968.12,12968.12,0],["2020-02-25",12968.12,12968.12,12968.12,12968.12,0],["2020-02-26",12968.12,12968.12,12968.12,12968.12,0],["2020-02-27",12968.12,12968.12,12968.12,12968.12,0],["2020-02-28",12968.12,12968.12,12968.12,12968.12,0],["2020-03-02",12968.12,12968.12,12968.12,12968.12,0],["2020-03-03",12968.12,12968.12,12968.12,12968.12,0],["2020-03-04",13071.31,13071.31,13071.31,13071.31,200],["2020-03-05",11385.8,11385.8,11385.8,11385.8,100],["2020-03-06",11385.8,11385.8,11385.8,11385.8,0],["2020-03-09",12417.75,12417.75,12417.75,12417.75,200],["2020-03-10",13071.31,13071.31,13071.31,13071.31,100],["2020-03-11",13071.31,13071.31,13071.31,13071.31,1000],["2020-03-12",13071.31,13071.31,13071.31,13071.31,0],["2020-03-13",15032.01,15032.01,15032.01,15032.01,100],["2020-03-16",13071.31,13071.31,13071.31,13071.31,1000],["2020-03-17",13071.31,13071.31,13071.31,13071.31,0],["2020-03-18",13071.31,13071.31,13071.31,13071.31,0],["2020-03-19",13071.31,13071.31,13071.31,13071.31,600],["2020-03-20",13071.31,13071.31,13071.31,13071.31,0],["2020-03-23",13071.31,13071.31,13071.31,13071.31,1300],["2020-03-24",13071.31,13071.31,13071.31,13071.31,0],["2020-03-25",13071.31,13071.31,13071.31,13071.31,0],["2020-03-26",13071.31,13071.31,13071.31,13071.31,0],["2020-03-27",13071.31,13071.31,13071.31,13071.31,0],["2020-03-30",13071.31,13071.31,13071.31,13071.31,0],["2020-03-31",13071.31,13071.31,13071.31,13071.31,0],["2020-04-01",13071.31,13071.31,13071.31,13071.31,0],["2020-04-03",13105.71,13105.71,13105.71,13105.71,100],["2020-04-06",13243.3,13243.3,13243.3,13243.3,400],["2020-04-07",13243.3,13243.3,13243.3,13243.3,0],["2020-04-08",13243.3,13243.3,13243.3,13243.3,0],["2020-04-09",13243.3,13243.3,13243.3,13243.3,0],["2020-04-10",13243.3,13243.3,13243.3,13243.3,0],["2020-04-13",13243.3,13243.3,13243.3,13243.3,0],["2020-04-14",13243.3,13243.3,13243.3,13243.3,0],["2020-04-15",13415.29,13415.29,13071.31,13071.31,1000],["2020-04-16",13277.7,13277.7,13277.7,13277.7,0],["2020-04-17",13277.7,13277.7,13277.7,13277.7,0],["2020-04-20",13277.7,13277.7,13277.7,13277.7,0],["2020-04-21",13415.29,13415.29,13380.9,13380.9,600],["2020-04-22",13277.7,13277.7,13277.7,13277.7,100],["2020-04-23",13277.7,13277.7,13277.7,13277.7,0],["2020-04-24",13071.31,13071.31,13071.31,13071.31,300],["2020-04-27",13071.31,13071.31,13071.31,13071.31,0],["2020-04-28",13071.31,13071.31,13071.31,13071.31,0],["2020-04-29",13071.31,13071.31,13071.31,13071.31,0],["2020-05-04",13071.31,13071.31,13071.31,13071.31,0],["2020-05-05",13071.31,13071.31,13071.31,13071.31,0],["2020-05-06",13071.31,13071.31,13071.31,13071.31,0],["2020-05-07",13071.31,13071.31,13071.31,13071.31,0],["2020-05-08",13759.28,13759.28,13759.28,13759.28,500],["2020-05-11",13759.28,13759.28,13759.28,13759.28,0],["2020-05-12",14103.26,14103.26,14103.26,14103.26,300],["2020-05-13",14103.26,14103.26,14103.26,14103.26,0],["2020-05-14",14103.26,14103.26,14103.26,14103.26,0],["2020-05-15",14103.26,14103.26,14103.26,14103.26,0],["2020-05-18",14103.26,14103.26,14103.26,14103.26,0],["2020-05-19",14103.26,14103.26,14103.26,14103.26,0],["2020-05-20",13759.28,13759.28,13759.28,13759.28,300],["2020-05-21",13759.28,13759.28,13759.28,13759.28,0],["2020-05-22",14447.24,14447.24,14447.24,14447.24,120],["2020-05-25",14447.24,14447.24,14103.26,14447.24,600],["2020-05-26",14344.05,14344.05,14344.05,14344.05,0],["2020-05-27",14344.05,14344.05,14344.05,14344.05,200],["2020-05-28",14344.05,14344.05,14344.05,14344.05,0],["2020-05-29",14344.05,14344.05,14344.05,14344.05,0],["2020-06-01",14344.05,14344.05,14344.05,14344.05,0],["2020-06-02",14344.05,14344.05,14344.05,14344.05,0],["2020-06-03",14447.24,14447.24,14447.24,14447.24,400],["2020-06-04",13105.71,14447.24,13105.71,14447.24,400],["2020-06-05",13449.69,13449.69,13449.69,13449.69,0],["2020-06-08",13449.69,13449.69,13449.69,13449.69,0],["2020-06-09",14756.82,14756.82,14756.82,14756.82,100],["2020-06-10",14619.23,14619.23,14619.23,14619.23,200],["2020-06-11",14619.23,14619.23,14619.23,14619.23,0],["2020-06-12",14619.23,14619.23,14619.23,14619.23,0],["2020-06-15",14447.24,14447.24,14447.24,14447.24,100],["2020-06-16",14447.24,14447.24,14447.24,14447.24,0],["2020-06-17",13174.51,13174.51,13174.51,13174.51,100],["2020-06-18",13174.51,13174.51,13174.51,13174.51,0],["2020-06-19",13174.51,13174.51,13174.51,13174.51,0],["2020-06-22",13759.28,13759.28,13759.28,13759.28,100],["2020-06-23",13243.3,13243.3,13243.3,13243.3,100],["2020-06-24",12073.77,12073.77,12073.77,12073.77,100],["2020-06-25",12073.77,12073.77,12073.77,12073.77,0],["2020-06-26",12073.77,12073.77,12073.77,12073.77,0],["2020-06-29",13862.47,13862.47,12245.76,12245.76,300],["2020-06-30",12796.13,12796.13,12796.13,12796.13,0],["2020-07-01",13140.11,13140.11,12555.34,12555.34,1800],["2020-07-02",12624.14,12624.14,12624.14,12624.14,0],["2020-07-03",12624.14,12624.14,12624.14,12624.14,0],["2020-07-06",14481.64,14481.64,14103.26,14103.26,500],["2020-07-07",14240.85,14240.85,14103.26,14103.26,2700],["2020-07-08",14240.85,14240.85,14240.85,14240.85,0],["2020-07-09",14240.85,14240.85,14240.85,14240.85,0],["2020-07-10",12692.93,12692.93,12692.93,12692.93,100],["2020-07-13",12692.93,12692.93,12692.93,12692.93,0],["2020-07-14",12692.93,12692.93,12692.93,12692.93,0],["2020-07-15",14103.26,14103.26,14103.26,14103.26,100],["2020-07-16",14103.26,14103.26,14103.26,14103.26,0],["2020-07-17",14103.26,14103.26,14103.26,14103.26,300],["2020-07-20",12727.33,12727.33,12727.33,12727.33,100],["2020-07-21",12727.33,12727.33,12727.33,12727.33,0],["2020-07-22",12727.33,12727.33,12727.33,12727.33,100],["2020-07-23",12727.33,12727.33,12727.33,12727.33,0],["2020-07-24",12727.33,12727.33,12727.33,12727.33,956],["2020-07-27",12727.33,12727.33,12727.33,12727.33,0],["2020-07-28",12727.33,12727.33,12727.33,12727.33,615],["2020-07-29",12727.33,12727.33,12727.33,12727.33,0],["2020-07-30",12727.33,12727.33,12727.33,12727.33,0],["2020-07-31",12727.33,12727.33,12727.33,12727.33,0],["2020-08-03",14103.26,14447.24,14103.26,14447.24,300],["2020-08-04",14344.05,14344.05,14344.05,14344.05,0],["2020-08-05",14344.05,14344.05,14344.05,14344.05,0],["2020-08-06",14344.05,14344.05,14344.05,14344.05,0],["2020-08-07",14344.05,14344.05,14344.05,14344.05,0],["2020-08-10",14344.05,14344.05,14344.05,14344.05,0],["2020-08-11",14344.05,14344.05,14344.05,14344.05,0],["2020-08-12",14344.05,14344.05,14344.05,14344.05,0],["2020-08-13",14344.05,14344.05,14344.05,14344.05,0],["2020-08-14",14447.24,14447.24,14447.24,14447.24,2100],["2020-08-17",14447.24,14447.24,14447.24,14447.24,0],["2020-08-18",14447.24,14447.24,14447.24,14447.24,0],["2020-08-19",14447.24,14447.24,14447.24,14447.24,0],["2020-08-20",12727.33,12727.33,12727.33,12727.33,100],["2020-08-21",13793.67,13793.67,13793.67,13793.67,300],["2020-08-24",13793.67,13793.67,13793.67,13793.67,0],["2020-08-25",13793.67,13793.67,13793.67,13793.67,0],["2020-08-26",13793.67,13793.67,13793.67,13793.67,0],["2020-08-27",13793.67,13793.67,13793.67,13793.67,0],["2020-08-28",13793.67,13793.67,13793.67,13793.67,0],["2020-08-31",13793.67,13793.67,13793.67,13793.67,0],["2020-09-01",13793.67,13793.67,13793.67,13793.67,0],["2020-09-03",13793.67,13793.67,13793.67,13793.67,0],["2020-09-04",13793.67,13793.67,13793.67,13793.67,0],["2020-09-07",13793.67,13793.67,13793.67,13793.67,0],["2020-09-08",13793.67,13793.67,13793.67,13793.67,0],["2020-09-09",13793.67,13793.67,13793.67,13793.67,0],["2020-09-10",13793.67,13793.67,13793.67,13793.67,0],["2020-09-11",13793.67,13793.67,13793.67,13793.67,0],["2020-09-14",13793.67,13793.67,13793.67,13793.67,0],["2020-09-15",13793.67,13793.67,13793.67,13793.67,0],["2020-09-16",13793.67,13793.67,13793.67,13793.67,0],["2020-09-17",13793.67,13793.67,13793.67,13793.67,0],["2020-09-18",13582.01,13582.01,13582.01,13582.01,100],["2020-09-21",13582.01,13582.01,13582.01,13582.01,0],["2020-09-22",13582.01,13582.01,13582.01,13582.01,0],["2020-09-23",13582.01,13582.01,13582.01,13582.01,0],["2020-09-24",13582.01,13582.01,13582.01,13582.01,0],["2020-09-25",13582.01,13582.01,13582.01,13582.01,0],["2020-09-28",13582.01,13582.01,13582.01,13582.01,0],["2020-09-29",13582.01,13582.01,13582.01,13582.01,0],["2020-09-30",14111.18,14111.18,14111.18,14111.18,100],["2020-10-01",14111.18,14111.18,14111.18,14111.18,0],["2020-10-02",14111.18,14111.18,14111.18,14111.18,0],["2020-10-05",14111.18,14111.18,14111.18,14111.18,0],["2020-10-06",14111.18,14111.18,14111.18,14111.18,500],["2020-10-07",14111.18,14111.18,14111.18,14111.18,0],["2020-10-08",14111.18,14111.18,14111.18,14111.18,0],["2020-10-09",13405.62,13405.62,13405.62,13405.62,300],["2020-10-12",13405.62,13405.62,13405.62,13405.62,0],["2020-10-13",14816.73,14816.73,14816.73,14816.73,800],["2020-10-14",14816.73,14816.73,14816.73,14816.73,0],["2020-10-15",14816.73,14816.73,14816.73,14816.73,0],["2020-10-16",14816.73,14816.73,14816.73,14816.73,0],["2020-10-19",13193.95,13193.95,13193.95,13193.95,100],["2020-10-20",15169.51,15169.51,15169.51,15169.51,600],["2020-10-21",15169.51,15169.51,15169.51,15169.51,0],["2020-10-22",15169.51,15169.51,15169.51,15169.51,0],["2020-10-23",15169.51,15169.51,15169.51,15169.51,100],["2020-10-26",16757.02,17356.75,16580.63,17286.19,6800],["2020-10-27",17709.53,17709.53,17286.19,17286.19,3000],["2020-10-28",17462.58,17462.58,17215.63,17215.63,1500],["2020-10-29",17109.8,17109.8,17109.8,17109.8,400],["2020-10-30",17109.8,17109.8,17109.8,17109.8,100],["2020-11-02",19014.81,19014.81,17497.86,17497.86,4900],["2020-11-03",18520.92,18520.92,18520.92,18520.92,100],["2020-11-04",19367.59,19367.59,19050.09,19050.09,600],["2020-11-05",19040.52,20252.19,18867.43,20252.19,2100],["2020-11-06",19040.52,19040.52,19040.52,19040.52,900],["2020-11-09",20194.5,20194.5,20194.5,20194.5,800],["2020-11-10",20194.5,20194.5,20194.5,20194.5,100],["2020-11-11",20194.5,20194.5,20136.8,20136.8,200],["2020-11-12",20136.8,20136.8,20136.8,20136.8,100],["2020-11-13",19617.51,20194.5,19617.51,20194.5,2900],["2020-11-16",20194.5,20194.5,20194.5,20194.5,500],["2020-11-17",20194.5,20194.5,20194.5,20194.5,0],["2020-11-18",19040.52,19040.52,19040.52,19040.52,800],["2020-11-19",19906.0,19906.0,19906.0,19906.0,2100],["2020-11-20",19040.52,19848.3,19040.52,19848.3,300],["2020-11-23",19559.81,19559.81,19559.81,19559.81,100],["2020-11-24",19559.81,19559.81,19559.81,19559.81,0],["2020-11-25",19444.41,19444.41,19098.22,19155.92,2300],["2020-11-26",19040.52,19213.62,19040.52,19213.62,800],["2020-11-27",19213.62,19213.62,19213.62,19213.62,100],["2020-11-30",19213.62,19213.62,19213.62,19213.62,0],["2020-12-01",19213.62,19213.62,19213.62,19213.62,0],["2020-12-02",19213.62,19213.62,19213.62,19213.62,0],["2020-12-03",19213.62,19213.62,19213.62,19213.62,0],["2020-12-04",17078.77,17078.77,17021.07,17021.07,300],["2020-12-07",17886.55,17886.55,17886.55,17886.55,200],["2020-12-08",17886.55,17886.55,17886.55,17886.55,0],["2020-12-09",17886.55,17886.55,17886.55,17886.55,100],["2020-12-10",17886.55,17886.55,17886.55,17886.55,200],["2020-12-11",17886.55,17886.55,17886.55,17886.55,0],["2020-12-14",17886.55,17886.55,17886.55,17886.55,210],["2020-12-15",19963.7,19963.7,17367.27,17367.27,5000],["2020-12-16",17482.66,17482.66,17367.27,17367.27,0],["2020-12-17",17482.66,17482.66,17482.66,17482.66,0],["2020-12-18",17309.57,17309.57,17309.57,17309.57,2600],["2020-12-21",17309.57,17367.27,17309.57,17309.57,3000],["2020-12-22",17309.57,17309.57,17309.57,17309.57,0],["2020-12-23",19559.81,19559.81,19559.81,19559.81,100],["2020-12-24",18290.44,18290.44,17309.57,17309.57,300],["2020-12-25",17655.76,17655.76,17655.76,17655.76,0],["2020-12-28",17655.76,17655.76,17655.76,17655.76,0],["2020-12-29",17886.55,17886.55,17655.76,17655.76,600],["2020-12-30",17771.16,17771.16,17482.66,17482.66,1000],["2020-12-31",20136.8,20136.8,20136.8,20136.8,100],["2021-01-04",18752.03,18752.03,18578.94,18578.94,1500],["2021-01-05",18694.33,18694.33,18694.33,18694.33,2700],["2021-01-06",16386.39,18463.54,16386.39,18463.54,900],["2021-01-07",17886.55,17886.55,17886.55,17886.55,0],["2021-01-08",17886.55,17886.55,17886.55,17886.55,0],["2021-01-11",17886.55,17886.55,17886.55,17886.55,0],["2021-01-12",16328.69,16328.69,16328.69,16328.69,100],["2021-01-13",18752.03,18752.03,18752.03,18752.03,1000],["2021-01-14",19040.52,19040.52,19040.52,19040.52,200],["2021-01-15",19040.52,19617.51,19040.52,19617.51,2100],["2021-01-18",19617.51,19617.51,19617.51,19617.51,0],["2021-01-19",16790.28,16790.28,16790.28,16790.28,100],["2021-01-20",16790.28,16790.28,16790.28,16790.28,200],["2021-01-21",16790.28,16790.28,16790.28,16790.28,0],["2021-01-22",19040.52,19040.52,19040.52,19040.52,500],["2021-01-25",19040.52,19040.52,18925.13,18982.83,1600],["2021-01-26",18925.13,18925.13,18925.13,18925.13,0],["2021-01-27",16501.79,16732.58,16444.09,16732.58,1000],["2021-01-28",18463.54,18463.54,18463.54,18463.54,100],["2021-01-29",17309.57,17309.57,17309.57,17309.57,100],["2021-02-01",16732.58,16732.58,16732.58,16732.58,200],["2021-02-02",19155.92,19155.92,19155.92,19155.92,200],["2021-02-03",19040.52,19213.62,19040.52,19213.62,800],["2021-02-04",19155.92,19155.92,19155.92,19155.92,0],["2021-02-05",19155.92,19155.92,19155.92,19155.92,0],["2021-02-08",19155.92,19155.92,19155.92,19155.92,0],["2021-02-09",18463.54,18463.54,18463.54,18463.54,100],["2021-02-17",19502.11,20194.5,19502.11,20079.1,400],["2021-02-18",19617.51,19617.51,19617.51,19617.51,300],["2021-02-19",19617.51,19617.51,19617.51,19617.51,0],["2021-02-22",19617.51,19617.51,19617.51,19617.51,300],["2021-02-23",19617.51,19617.51,19617.51,19617.51,100],["2021-02-24",19617.51,19617.51,19617.51,19617.51,0],["2021-02-25",19617.51,19617.51,19617.51,19617.51,0],["2021-02-26",19617.51,19617.51,19040.52,19040.52,600],["2021-03-01",19386.72,19386.72,19386.72,19386.72,1400],["2021-03-02",19329.02,19329.02,19040.52,19329.02,600],["2021-03-03",20194.5,20194.5,20136.8,20136.8,400],["2021-03-04",19906.0,19906.0,19906.0,19906.0,3800],["2021-03-05",19848.3,19848.3,19848.3,19848.3,2000],["2021-03-08",19213.62,19213.62,19213.62,19213.62,1000],["2021-03-09",19617.51,19617.51,19617.51,19617.51,100],["2021-03-10",19502.11,19617.51,19502.11,19617.51,5000],["2021-03-11",18463.54,18463.54,18463.54,18463.54,300],["2021-03-12",18521.24,18752.03,18463.54,18463.54,2900],["2021-03-15",18463.54,18636.63,18059.65,18175.05,1700],["2021-03-16",18290.44,18290.44,18290.44,18290.44,0],["2021-03-17",18290.44,19329.02,18290.44,19329.02,2500],["2021-03-18",19271.32,19329.02,19271.32,19329.02,584],["2021-03-19",19329.02,19329.02,19329.02,19329.02,90],["2021-03-22",19213.62,19213.62,19213.62,19213.62,130],["2021-03-23",19040.52,19040.52,19040.52,19040.52,200],["2021-03-24",19040.52,19040.52,18752.03,18752.03,300],["2021-03-25",18925.13,18925.13,18925.13,18925.13,0],["2021-03-26",19040.52,19040.52,19040.52,19040.52,1000],["2021-03-29",19040.52,19040.52,19040.52,19040.52,200],["2021-03-30",19906.0,20367.59,19040.52,19040.52,1400],["2021-03-31",19617.51,19617.51,19617.51,19617.51,1100],["2021-04-01",19617.51,19617.51,19617.51,19617.51,0],["2021-04-02",19040.52,19040.52,19040.52,19040.52,400],["2021-04-05",19040.52,19040.52,18752.03,18752.03,2300],["2021-04-06",18752.03,18982.83,18752.03,18982.83,4700],["2021-04-07",18982.83,18982.83,18752.03,18752.03,200],["2021-04-08",18867.43,18867.43,18867.43,18867.43,0],["2021-04-09",21694.66,21694.66,18752.03,18752.03,400],["2021-04-12",18752.03,19040.52,18752.03,19040.52,2300],["2021-04-13",18752.03,18752.03,18578.94,18578.94,2100],["2021-04-14",18982.83,19040.52,18463.54,18463.54,3300],["2021-04-15",18982.83,18982.83,18982.83,18982.83,0],["2021-04-16",18982.83,18982.83,18982.83,18982.83,0],["2021-04-19",17886.55,19040.52,17886.55,19040.52,200],["2021-04-20",18463.54,18463.54,18463.54,18463.54,0],["2021-04-22",19040.52,19040.52,18752.03,18752.03,4600],["2021-04-23",18752.03,18752.03,18752.03,18752.03,0],["2021-04-26",18809.73,18867.43,18809.73,18809.73,3700],["2021-04-27",18809.73,18809.73,18809.73,18809.73,100],["2021-04-28",18809.73,18809.73,18809.73,18809.73,300],["2021-04-29",18809.73,18809.73,18809.73,18809.73,0],["2021-05-04",19906.0,20194.5,19617.51,20194.5,7400],["2021-05-05",18463.54,20194.5,18463.54,20194.5,400],["2021-05-06",19329.02,19329.02,19329.02,19329.02,0],["2021-05-07",20194.5,21290.77,20194.5,20194.5,1700],["2021-05-10",20194.5,20367.59,20194.5,20194.5,3500],["2021-05-11",20309.89,20309.89,19906.0,20194.5,1700],["2021-05-12",19790.61,19790.61,19790.61,19790.61,600],["2021-05-13",20194.5,20194.5,19790.61,19790.61,1300],["2021-05-14",20194.5,20194.5,20194.5,20194.5,100],["2021-05-17",20194.5,20309.89,20021.4,20021.4,800],["2021-05-18",20194.5,20194.5,20194.5,20194.5,400],["2021-05-19",20194.5,20194.5,20194.5,20194.5,200],["2021-05-20",20482.99,20482.99,20482.99,20482.99,100],["2021-05-21",20194.5,20482.99,19617.51,19617.51,800],["2021-05-24",20656.08,20656.08,20598.39,20598.39,3400],["2021-05-25",20656.08,20656.08,20656.08,20656.08,0],["2021-05-26",20656.08,20656.08,19617.51,19617.51,1300],["2021-05-27",19617.51,19617.51,19617.51,19617.51,100],["2021-05-28",20194.5,21348.47,20194.5,21348.47,5400],["2021-05-31",21348.47,21348.47,21290.77,21348.47,2700],["2021-06-01",21348.47,21348.47,21348.47,21348.47,0],["2021-06-02",21348.47,21348.47,21348.47,21348.47,100],["2021-06-03",21348.47,21348.47,21348.47,21348.47,0],["2021-06-04",21348.47,21348.47,21348.47,21348.47,700],["2021-06-07",21925.45,24175.7,21925.45,23656.41,5700],["2021-06-08",23656.41,23656.41,23656.41,23656.41,5800],["2021-06-09",24233.39,24233.39,24233.39,24233.39,1100],["2021-06-10",24233.39,24233.39,24233.39,24233.39,0],["2021-06-11",24233.39,24233.39,24233.39,24233.39,0],["2021-06-14",24233.39,24233.39,24233.39,24233.39,2400],["2021-06-15",24233.39,24233.39,24233.39,24233.39,0],["2021-06-16",24233.39,24233.39,24233.39,24233.39,700],["2021-06-17",23079.42,23079.42,23079.42,23079.42,400],["2021-06-18",23944.9,23944.9,23944.9,23944.9,100],["2021-06-21",23944.9,23944.9,23944.9,23944.9,200],["2021-06-22",24002.6,24002.6,24002.6,24002.6,400],["2021-06-23",21636.96,21983.15,21406.17,21983.15,1100],["2021-06-24",21348.47,21348.47,21348.47,21348.47,100],["2021-06-25",24521.89,24521.89,22040.85,22040.85,200],["2021-06-28",21348.47,21348.47,21348.47,21348.47,100],["2021-06-29",22964.03,22964.03,22964.03,22964.03,800],["2021-06-30",21925.45,21925.45,21925.45,21925.45,100],["2021-07-01",21925.45,21925.45,21925.45,21925.45,0],["2021-07-02",21925.45,21925.45,21925.45,21925.45,0],["2021-07-05",21925.45,22213.95,21925.45,22213.95,200],["2021-07-06",22213.95,22213.95,22213.95,22213.95,300],["2021-07-07",22271.64,22271.64,22271.64,22271.64,1200],["2021-07-08",22213.95,22213.95,21925.45,21925.45,300],["2021-07-09",22040.85,22040.85,22040.85,22040.85,0],["2021-07-12",22040.85,22040.85,22040.85,22040.85,100],["2021-07-13",22040.85,22040.85,22040.85,22040.85,1800],["2021-07-14",22040.85,22040.85,22040.85,22040.85,0],["2021-07-15",22040.85,22040.85,22040.85,22040.85,0],["2021-07-16",22040.85,22040.85,22040.85,22040.85,0],["2021-07-19",23079.42,23079.42,23079.42,23079.42,100],["2021-07-20",23079.42,23079.42,23079.42,23079.42,300],["2021-07-21",23079.42,23079.42,23079.42,23079.42,100],["2021-07-22",23079.42,23079.42,23079.42,23079.42,900],["2021-07-23",23079.42,23079.42,23079.42,23079.42,800],["2021-07-26",23079.42,23079.42,23079.42,23079.42,0],["2021-07-27",22790.93,22790.93,22790.93,22790.93,100],["2021-07-28",22848.63,22848.63,22848.63,22848.63,1600],["2021-07-29",22848.63,22848.63,22848.63,22848.63,0],["2021-07-30",22502.44,22502.44,22502.44,22502.44,100],["2021-08-02",22502.44,22502.44,22502.44,22502.44,100],["2021-08-03",22502.44,22502.44,22502.44,22502.44,1100],["2021-08-04",22502.44,22502.44,22502.44,22502.44,100],["2021-08-05",22502.44,22502.44,20482.99,20771.48,4700],["2021-08-06",20713.78,20713.78,20713.78,20713.78,0],["2021-08-09",20713.78,20713.78,20713.78,20713.78,0],["2021-08-10",20771.48,23079.42,20771.48,20771.48,5400],["2021-08-11",21636.96,21636.96,21463.86,21463.86,3600],["2021-08-12",21579.26,21579.26,21579.26,21579.26,0],["2021-08-13",21579.26,21579.26,21579.26,21579.26,1200],["2021-08-16",21579.26,21579.26,21579.26,21579.26,200],["2021-08-17",22213.95,22213.95,21579.26,21579.26,1100],["2021-08-18",21636.96,21636.96,21579.26,21579.26,11800],["2021-08-19",21636.96,21636.96,21636.96,21636.96,1400],["2021-08-20",21636.96,21636.96,21636.96,21636.96,0],["2021-08-23",21059.97,21059.97,21059.97,21059.97,100],["2021-08-24",21059.97,21059.97,21059.97,21059.97,200],["2021-08-25",20771.48,20771.48,20771.48,20771.48,100],["2021-08-26",21925.45,21925.45,21925.45,21925.45,1900],["2021-08-27",21925.45,21925.45,21925.45,21925.45,500],["2021-08-30",21925.45,21925.45,21925.45,21925.45,1400],["2021-08-31",21694.66,21925.45,21348.47,21348.47,300],["2021-09-01",21636.96,21636.96,21636.96,21636.96,100],["2021-09-06",21636.96,21636.96,21636.96,21636.96,200],["2021-09-07",21925.45,22213.95,21925.45,21925.45,1500],["2021-09-08",21983.15,23079.42,21983.15,22502.44,1100],["2021-09-09",22387.04,22387.04,22387.04,22387.04,0],["2021-09-10",22387.04,22387.04,22387.04,22387.04,0],["2021-09-13",21925.45,21925.45,21925.45,21925.45,1000],["2021-09-14",21694.66,21925.45,21636.96,21925.45,26700],["2021-09-15",21867.75,21867.75,21867.75,21867.75,0],["2021-09-16",21867.75,21867.75,21867.75,21867.75,0],["2021-09-17",21867.75,25098.87,21867.75,24521.89,2900],["2021-09-20",25271.97,25271.97,23252.52,24233.39,600],["2021-09-21",24233.39,24233.39,24233.39,24233.39,0],["2021-09-22",24810.38,26541.34,24810.38,26541.34,900],["2021-09-23",25271.97,26425.94,25156.57,26425.94,3500],["2021-09-24",25964.35,25964.35,25675.86,25675.86,1000],["2021-09-27",27118.32,27118.32,26945.23,26945.23,700],["2021-09-28",26945.23,27579.91,23079.42,27579.91,1700],["2021-09-29",25964.35,25964.35,25964.35,25964.35,500],["2021-09-30",26027.83,26027.83,26027.83,26027.83,1000],["2021-10-01",26027.83,26027.83,26027.83,26027.83,0],["2021-10-04",23488.53,25964.35,23488.53,25964.35,400],["2021-10-05",24758.18,25075.6,24758.18,25075.6,1400],["2021-10-06",25075.6,25075.6,25075.6,25075.6,1100],["2021-10-07",25075.6,25075.6,25075.6,25075.6,0],["2021-10-08",24123.36,24313.81,24123.36,24313.81,1600],["2021-10-11",24250.32,25393.01,24250.32,25393.01,1100],["2021-10-12",25266.04,25266.04,25266.04,25266.04,0],["2021-10-13",25266.04,25266.04,25266.04,25266.04,0],["2021-10-14",25266.04,25266.04,25266.04,25266.04,0],["2021-10-15",25266.04,25266.04,25266.04,25266.04,600],["2021-10-18",25266.04,25266.04,25266.04,25266.04,0],["2021-10-19",24694.7,24694.7,23425.05,23425.05,200],["2021-10-20",24059.88,24059.88,24059.88,24059.88,0],["2021-10-21",22853.71,22853.71,22853.71,22853.71,1300],["2021-10-22",25012.11,25012.11,25012.11,25012.11,100],["2021-10-25",25139.08,25139.08,25075.6,25075.6,400],["2021-10-26",25202.56,25202.56,25202.56,25202.56,100],["2021-10-27",25075.6,25075.6,25075.6,25075.6,100],["2021-10-28",25075.6,25075.6,25075.6,25075.6,0],["2021-10-29",24440.77,24440.77,24440.77,24440.77,100],["2021-11-01",24123.36,24123.36,24123.36,24123.36,500],["2021-11-02",24123.36,24123.36,24123.36,24123.36,1300],["2021-11-03",24123.36,24123.36,24123.36,24123.36,0],["2021-11-04",24123.36,24123.36,24123.36,24123.36,0],["2021-11-05",23996.39,23996.39,23805.95,23805.95,1900],["2021-11-08",25773.9,25773.9,25773.9,25773.9,100],["2021-11-09",25773.9,25773.9,23805.95,23805.95,5600],["2021-11-10",25393.01,25393.01,25393.01,25393.01,300],["2021-11-11",25075.6,25075.6,25075.6,25075.6,300],["2021-11-12",25012.11,25012.11,25012.11,25012.11,200],["2021-11-15",25012.11,25012.11,24758.18,25012.11,1600],["2021-11-16",24948.63,24948.63,24948.63,24948.63,100],["2021-11-17",24948.63,24948.63,24948.63,24948.63,3400],["2021-11-18",24758.18,24758.18,24440.77,24440.77,700],["2021-11-19",24504.25,24504.25,24504.25,24504.25,300],["2021-11-22",20949.23,22917.19,20949.23,22282.37,7000],["2021-11-23",21012.71,21837.99,21012.71,21837.99,300],["2021-11-24",24123.36,24123.36,24123.36,24123.36,100],["2021-11-25",21457.09,23552.02,21457.09,23552.02,500],["2021-11-26",22282.37,22536.3,22218.88,22536.3,530],["2021-11-29",22155.4,22282.37,22155.4,22218.88,900],["2021-11-30",22218.88,22282.37,22218.88,22282.37,600],["2021-12-01",22409.33,22536.3,22345.85,22536.3,400],["2021-12-02",22409.33,22409.33,22409.33,22409.33,800],["2021-12-03",21012.71,21774.51,21012.71,21774.51,200],["2021-12-06",21457.09,22536.3,21393.61,22536.3,500],["2021-12-07",21837.99,21837.99,21837.99,21837.99,500],["2021-12-08",21584.06,21584.06,21584.06,21584.06,100],["2021-12-09",22155.4,22155.4,22155.4,22155.4,300],["2021-12-10",21901.47,21901.47,21901.47,21901.47,100],["2021-12-13",22218.88,22917.19,21901.47,22917.19,1100],["2021-12-14",22726.74,22726.74,22726.74,22726.74,700],["2021-12-15",24694.7,24694.7,24694.7,24694.7,100],["2021-12-16",24123.36,24123.36,24123.36,24123.36,400],["2021-12-17",23488.53,23615.5,23488.53,23488.53,300],["2021-12-20",23488.53,23488.53,23488.53,23488.53,300],["2021-12-21",23488.53,23488.53,23488.53,23488.53,0],["2021-12-22",24758.18,25393.01,24758.18,25393.01,1100],["2021-12-23",24758.18,24758.18,24758.18,24758.18,100],["2021-12-24",24758.18,24758.18,24758.18,24758.18,0],["2021-12-27",25075.6,25075.6,25075.6,25075.6,600],["2021-12-28",25075.6,25075.6,25075.6,25075.6,0],["2021-12-29",24123.36,24123.36,24123.36,24123.36,900],["2021-12-30",26341.6,26341.6,26341.6,26341.6,400],["2021-12-31",26341.6,26341.6,26341.6,26341.6,0],["2022-01-04",26341.6,26341.6,26341.6,26341.6,0],["2022-01-05",24955.2,25648.4,24262.0,25648.4,1930],["2022-01-06",24400.64,24400.64,24262.0,24262.0,1000],["2022-01-07",24262.0,24262.0,24262.0,24262.0,0],["2022-01-10",24262.0,24262.0,24262.0,24262.0,0],["2022-01-11",24262.0,24262.0,24262.0,24262.0,100],["2022-01-12",24262.0,24262.0,24262.0,24262.0,0],["2022-01-13",24262.0,24262.0,24262.0,24262.0,400],["2022-01-14",24262.0,24262.0,24262.0,24262.0,200],["2022-01-17",24262.0,24262.0,24262.0,24262.0,0],["2022-01-18",24262.0,24262.0,24262.0,24262.0,300],["2022-01-19",24955.2,24955.2,24955.2,24955.2,300],["2022-01-20",24955.2,24955.2,24955.2,24955.2,0],["2022-01-21",24955.2,25648.4,24955.2,25648.4,500],["2022-01-24",25093.84,25093.84,25093.84,25093.84,0],["2022-01-25",24885.88,24955.2,22875.6,22875.6,900],["2022-01-26",24331.32,24331.32,24331.32,24331.32,0],["2022-01-27",24331.32,24331.32,24331.32,24331.32,0],["2022-01-28",24331.32,24331.32,24331.32,24331.32,100],["2022-02-07",22875.6,24331.32,22875.6,24331.32,600],["2022-02-08",23152.88,23152.88,23152.88,23152.88,0],["2022-02-09",24262.0,24262.0,24262.0,24262.0,7500],["2022-02-10",24262.0,24262.0,24262.0,24262.0,700],["2022-02-11",24955.2,25648.4,24955.2,25648.4,1800],["2022-02-14",25579.08,25579.08,25579.08,25579.08,0],["2022-02-15",25579.08,25579.08,25579.08,25579.08,100],["2022-02-16",24262.0,24262.0,24262.0,24262.0,300],["2022-02-17",26341.6,26341.6,26272.28,26272.28,300],["2022-02-18",26341.6,26341.6,26341.6,26341.6,0],["2022-02-21",26341.6,26341.6,26341.6,26341.6,0],["2022-02-22",26341.6,26341.6,26341.6,26341.6,0],["2022-02-23",24262.0,24262.0,24262.0,24262.0,100],["2022-02-24",25440.44,27866.64,25440.44,27866.64,9100],["2022-02-25",26341.6,26480.24,26341.6,26480.24,300],["2022-02-28",26410.92,26410.92,26410.92,26410.92,600],["2022-03-01",26410.92,26410.92,26410.92,26410.92,0],["2022-03-02",26410.92,26410.92,26410.92,26410.92,100],["2022-03-03",26410.92,26410.92,26410.92,26410.92,0],["2022-03-04",26410.92,26410.92,26410.92,26410.92,2200],["2022-03-07",24608.6,24608.6,24608.6,24608.6,100],["2022-03-08",24608.6,24608.6,24608.6,24608.6,0],["2022-03-09",24608.6,24608.6,24608.6,24608.6,0],["2022-03-10",25024.52,25093.84,25024.52,25093.84,500],["2022-03-11",25301.8,25301.8,25301.8,25301.8,1000],["2022-03-14",25301.8,25301.8,25301.8,25301.8,5400],["2022-03-15",25301.8,25301.8,25301.8,25301.8,2500],["2022-03-16",25995.0,25995.0,25995.0,25995.0,100],["2022-03-17",26688.2,26688.2,26688.2,26688.2,100],["2022-03-18",26688.2,26688.2,26688.2,26688.2,0],["2022-03-21",26688.2,26688.2,26688.2,26688.2,0],["2022-03-22",26688.2,26688.2,26688.2,26688.2,0],["2022-03-23",26688.2,26688.2,26688.2,26688.2,0],["2022-03-24",26688.2,26688.2,26688.2,26688.2,0],["2022-03-25",26688.2,26688.2,26688.2,26688.2,0],["2022-03-28",25371.12,25440.44,25371.12,25371.12,1300],["2022-03-29",25371.12,25371.12,25371.12,25371.12,0],["2022-03-30",25371.12,25371.12,25371.12,25371.12,0],["2022-03-31",25371.12,25371.12,25371.12,25371.12,0],["2022-04-01",25371.12,25371.12,25371.12,25371.12,0],["2022-04-04",25371.12,25371.12,25371.12,25371.12,0],["2022-04-05",25371.12,25371.12,25371.12,25371.12,0],["2022-04-06",25509.76,25509.76,25509.76,25509.76,4000],["2022-04-07",25509.76,25509.76,25509.76,25509.76,0],["2022-04-08",25509.76,25509.76,25509.76,25509.76,0],["2022-04-12",25509.76,25509.76,25509.76,25509.76,0],["2022-04-13",25509.76,25509.76,25509.76,25509.76,0],["2022-04-14",25509.76,25509.76,25509.76,25509.76,0],["2022-04-15",25509.76,27381.4,25509.76,27381.4,500],["2022-04-18",27381.4,27381.4,25648.4,27381.4,1200],["2022-04-19",25925.68,25925.68,25925.68,25925.68,0],["2022-04-20",29114.4,29114.4,28767.8,28767.8,400],["2022-04-21",28837.12,28837.12,28837.12,28837.12,0],["2022-04-22",28975.76,28975.76,28975.76,28975.76,100],["2022-04-25",28975.76,28975.76,28975.76,28975.76,0],["2022-04-26",28975.76,28975.76,28975.76,28975.76,0],["2022-04-27",28975.76,28975.76,28975.76,28975.76,0],["2022-04-28",28975.76,28975.76,28975.76,28975.76,0],["2022-04-29",28975.76,28975.76,28975.76,28975.76,0],["2022-05-04",29045.08,29045.08,29045.08,29045.08,100],["2022-05-05",29045.08,29045.08,29045.08,29045.08,100],["2022-05-06",29045.08,29045.08,29045.08,29045.08,0],["2022-05-09",29045.08,29045.08,29045.08,29045.08,0],["2022-05-10",24747.24,24747.24,24747.24,24747.24,100],["2022-05-11",24747.24,24747.24,24747.24,24747.24,0],["2022-05-12",24747.24,24747.24,24747.24,24747.24,0],["2022-05-13",23915.4,23915.4,23915.4,23915.4,1300],["2022-05-16",20449.4,20657.36,20449.4,20657.36,300],["2022-05-17",20518.72,20518.72,20518.72,20518.72,0],["2022-05-18",20518.72,20518.72,20518.72,20518.72,0],["2022-05-19",23568.8,23568.8,23568.8,23568.8,500],["2022-05-20",23568.8,23568.8,23568.8,23568.8,0],["2022-05-23",26688.2,27034.8,26688.2,27034.8,500],["2022-05-24",26965.48,26965.48,26965.48,26965.48,0],["2022-05-25",26965.48,26965.48,26965.48,26965.48,0],["2022-05-26",26965.48,26965.48,26965.48,26965.48,0],["2022-05-27",26965.48,26965.48,26965.48,26965.48,0],["2022-05-30",26965.48,26965.48,26965.48,26965.48,0],["2022-05-31",26965.48,26965.48,26965.48,26965.48,100],["2022-06-01",26965.48,26965.48,26965.48,26965.48,0],["2022-06-02",26965.48,26965.48,26965.48,26965.48,0],["2022-06-03",26965.48,26965.48,26965.48,26965.48,0],["2022-06-06",26965.48,26965.48,26965.48,26965.48,0],["2022-06-07",26965.48,26965.48,26965.48,26965.48,0],["2022-06-08",26965.48,26965.48,26965.48,26965.48,0],["2022-06-09",26965.48,26965.48,26965.48,26965.48,100],["2022-06-10",26965.48,26965.48,26965.48,26965.48,0],["2022-06-13",26965.48,26965.48,26965.48,26965.48,0],["2022-06-14",26965.48,26965.48,26965.48,26965.48,0],["2022-06-15",26341.6,26341.6,26341.6,26341.6,100],["2022-06-16",26341.6,26341.6,26341.6,26341.6,0],["2022-06-17",26341.6,26341.6,26341.6,26341.6,0],["2022-06-20",25648.4,25648.4,25648.4,25648.4,200],["2022-06-21",25648.4,25648.4,25648.4,25648.4,0],["2022-06-22",25648.4,25648.4,25648.4,25648.4,0],["2022-06-23",25648.4,25648.4,25648.4,25648.4,0],["2022-06-24",25648.4,25648.4,25648.4,25648.4,0],["2022-06-27",25648.4,25648.4,25648.4,25648.4,0],["2022-06-28",24955.2,24955.2,24955.2,24955.2,300],["2022-06-29",24955.2,24955.2,24955.2,24955.2,0],["2022-06-30",24955.2,24955.2,24955.2,24955.2,0],["2022-07-01",24955.2,24955.2,24955.2,24955.2,0],["2022-07-04",24955.2,24955.2,24955.2,24955.2,0],["2022-07-05",24955.2,24955.2,24955.2,24955.2,0],["2022-07-06",24955.2,24955.2,24955.2,24955.2,0],["2022-07-07",24955.2,24955.2,24955.2,24955.2,0],["2022-07-08",24955.2,24955.2,24955.2,24955.2,0],["2022-07-11",24955.2,24955.2,24955.2,24955.2,0],["2022-07-12",24955.2,24955.2,24955.2,24955.2,0],["2022-07-13",24955.2,24955.2,24955.2,24955.2,200],["2022-07-14",24955.2,24955.2,24955.2,24955.2,0],["2022-07-15",24262.0,24262.0,24262.0,24262.0,700],["2022-07-18",24262.0,24262.0,24262.0,24262.0,100],["2022-07-19",23568.8,23568.8,23568.8,23568.8,9000],["2022-07-20",23568.8,23568.8,23568.8,23568.8,0],["2022-07-21",23568.8,23568.8,23568.8,23568.8,0],["2022-07-22",23568.8,23568.8,23568.8,23568.8,0],["2022-07-25",23568.8,23568.8,23568.8,23568.8,0],["2022-07-26",23568.8,23568.8,23568.8,23568.8,0],["2022-07-27",23568.8,23568.8,23568.8,23568.8,0],["2022-07-28",23568.8,23568.8,23568.8,23568.8,0],["2022-07-29",23568.8,23568.8,23568.8,23568.8,0],["2022-08-01",23568.8,23568.8,23568.8,23568.8,0],["2022-08-02",20934.64,20934.64,20934.64,20934.64,800],["2022-08-03",23984.72,24054.04,23984.72,23984.72,300],["2022-08-04",23984.72,23984.72,23984.72,23984.72,0],["2022-08-05",21350.56,23222.2,21281.24,23222.2,1700],["2022-08-08",21905.12,21905.12,21905.12,21905.12,0],["2022-08-09",22897.34,25187.07,22897.34,25187.07,600],["2022-08-10",24042.2,24423.83,24042.2,24042.2,600],["2022-08-11",24194.85,24194.85,24194.85,24194.85,0],["2022-08-12",24194.85,24194.85,24194.85,24194.85,0],["2022-08-15",24805.45,24805.45,24423.83,24423.83,3200],["2022-08-16",24423.83,24423.83,24423.83,24423.83,0],["2022-08-17",24423.83,24423.83,24423.83,24423.83,0],["2022-08-18",24423.83,24423.83,24423.83,24423.83,0],["2022-08-19",24423.83,24423.83,24423.83,24423.83,0],["2022-08-22",24423.83,24423.83,24423.83,24423.83,0],["2022-08-23",24423.83,24423.83,24423.83,24423.83,0],["2022-08-24",24423.83,24423.83,24423.83,24423.83,0],["2022-08-25",24423.83,24423.83,24423.83,24423.83,0],["2022-08-26",24423.83,24423.83,24423.83,24423.83,0],["2022-08-29",24423.83,24423.83,24423.83,24423.83,0],["2022-08-30",24423.83,24423.83,24423.83,24423.83,0],["2022-08-31",24423.83,24423.83,24423.83,24423.83,0],["2022-09-05",23660.58,23660.58,23660.58,23660.58,100],["2022-09-06",22897.34,22897.34,22897.34,22897.34,1400],["2022-09-07",25950.31,26331.94,25187.07,26255.61,1100],["2022-09-08",25950.31,25950.31,25950.31,25950.31,0],["2022-09-09",25950.31,25950.31,25950.31,25950.31,0],["2022-09-12",25797.67,25873.99,25797.67,25873.99,1100],["2022-09-13",25873.99,25873.99,25873.99,25873.99,0],["2022-09-14",25187.07,25187.07,25187.07,25187.07,200],["2022-09-15",25187.07,25187.07,25187.07,25187.07,0],["2022-09-16",22897.34,23660.58,22897.34,23660.58,600],["2022-09-19",23049.99,23049.99,23049.99,23049.99,300],["2022-09-20",23049.99,23049.99,23049.99,23049.99,0],["2022-09-21",22897.34,22973.66,22897.34,22973.66,300],["2022-09-22",22897.34,22897.34,22897.34,22897.34,1300],["2022-09-23",22897.34,22897.34,22897.34,22897.34,500],["2022-09-26",20607.6,20607.6,20607.6,20607.6,500],["2022-09-27",20607.6,20607.6,20607.6,20607.6,0],["2022-09-28",19844.36,19844.36,19844.36,19844.36,500],["2022-09-29",22744.69,22744.69,22744.69,22744.69,200],["2022-09-30",19844.36,19844.36,19844.36,19844.36,1000],["2022-10-03",19844.36,19844.36,19844.36,19844.36,0],["2022-10-04",19081.11,19081.11,19081.11,19081.11,200],["2022-10-05",19844.36,21218.2,19844.36,20607.6,900],["2022-10-06",20607.6,20607.6,20607.6,20607.6,0],["2022-10-07",23660.58,23660.58,20607.6,20607.6,200],["2022-10-10",22134.09,22134.09,22134.09,22134.09,0],["2022-10-11",22134.09,22134.09,22134.09,22134.09,0],["2022-10-12",20225.98,20225.98,19462.74,19462.74,400],["2022-10-13",19844.36,19844.36,19233.76,19233.76,300],["2022-10-14",19615.38,19615.38,19615.38,19615.38,0],["2022-10-17",19615.38,19615.38,19615.38,19615.38,1000],["2022-10-18",19462.74,19462.74,19462.74,19462.74,300],["2022-10-19",19462.74,19462.74,19462.74,19462.74,0],["2022-10-20",19310.09,19310.09,19310.09,19310.09,100],["2022-10-21",17554.62,17936.25,17554.62,17936.25,1600],["2022-10-24",17630.95,17630.95,17554.62,17554.62,1800],["2022-10-25",18623.17,18623.17,18623.17,18623.17,100],["2022-10-26",17554.62,18088.9,17554.62,18088.9,1000],["2022-10-27",19386.41,19386.41,19386.41,19386.41,100],["2022-10-28",19386.41,19386.41,19386.41,19386.41,0],["2022-10-31",19386.41,19386.41,19386.41,19386.41,0],["2022-11-01",19386.41,19386.41,19386.41,19386.41,0],["2022-11-02",19386.41,19386.41,19386.41,19386.41,0],["2022-11-03",19386.41,19386.41,19386.41,19386.41,0],["2022-11-04",17554.62,19233.76,17554.62,19233.76,400],["2022-11-07",16409.76,16409.76,16409.76,16409.76,300],["2022-11-08",18699.49,18699.49,18699.49,18699.49,100],["2022-11-09",21370.85,21370.85,21370.85,21370.85,100],["2022-11-10",21370.85,21370.85,21370.85,21370.85,0],["2022-11-11",21370.85,21370.85,21370.85,21370.85,0],["2022-11-14",18165.22,18165.22,18165.22,18165.22,200],["2022-11-15",15570.19,15570.19,15570.19,15570.19,700],["2022-11-16",13356.78,13356.78,13356.78,13356.78,100],["2022-11-17",13356.78,13356.78,13356.78,13356.78,0],["2022-11-18",15341.22,15341.22,15341.22,15341.22,500],["2022-11-21",15341.22,15341.22,15341.22,15341.22,0],["2022-11-22",17554.62,17554.62,17554.62,17554.62,100],["2022-11-23",15264.89,15264.89,15264.89,15264.89,300],["2022-11-24",15264.89,15264.89,15264.89,15264.89,0],["2022-11-25",15264.89,15264.89,15264.89,15264.89,500],["2022-11-28",15264.89,15264.89,15264.89,15264.89,0],["2022-11-29",14196.35,14196.35,14196.35,14196.35,100],["2022-11-30",16028.14,16028.14,16028.14,16028.14,1500],["2022-12-01",14425.32,14883.27,14425.32,14883.27,300],["2022-12-02",13111.87,13111.87,13111.87,13111.87,100],["2022-12-05",15054.37,15054.37,15054.37,15054.37,200],["2022-12-06",15054.37,15054.37,15054.37,15054.37,0],["2022-12-07",16268.43,16268.43,16187.49,16187.49,500],["2022-12-08",16268.43,16268.43,16268.43,16268.43,0],["2022-12-09",16268.43,16268.43,16268.43,16268.43,0],["2022-12-12",18696.56,18696.56,16592.18,16592.18,2700],["2022-12-13",17077.81,17077.81,17077.81,17077.81,0],["2022-12-14",17077.81,17077.81,17077.81,17077.81,0],["2022-12-15",17077.81,17077.81,17077.81,17077.81,0],["2022-12-16",15459.06,16268.43,15459.06,16268.43,2700],["2022-12-19",16187.49,16187.49,16187.49,16187.49,0],["2022-12-20",16187.49,16187.49,16187.49,16187.49,500],["2022-12-21",18534.68,18534.68,18534.68,18534.68,100],["2022-12-22",18534.68,18534.68,18534.68,18534.68,0],["2022-12-23",21124.68,21124.68,17644.37,17644.37,200],["2022-12-26",21772.18,21772.18,21772.18,21772.18,100],["2022-12-27",18534.68,18534.68,18534.68,18534.68,100],["2022-12-28",19748.74,19748.74,15782.81,15782.81,800],["2022-12-29",17644.37,17644.37,17644.37,17644.37,0],["2022-12-30",19991.56,19991.56,19991.56,19991.56,100],["2023-01-03",16996.87,16996.87,16996.87,16996.87,900],["2023-01-04",15459.06,16187.49,15459.06,15863.74,2500],["2023-01-05",15863.74,15863.74,15863.74,15863.74,0],["2023-01-06",16187.49,16187.49,16187.49,16187.49,800],["2023-01-09",16187.49,16187.49,14244.99,14244.99,200],["2023-01-10",15620.93,15620.93,15620.93,15620.93,100],["2023-01-11",13678.43,13678.43,13678.43,13678.43,100],["2023-01-12",15701.87,15701.87,15701.87,15701.87,300],["2023-01-13",15701.87,15701.87,14568.74,14568.74,500],["2023-01-16",15297.18,15297.18,15297.18,15297.18,100],["2023-01-17",15297.18,15297.18,15297.18,15297.18,0],["2023-01-18",15378.12,15378.12,15378.12,15378.12,8400],["2023-01-19",17644.37,17644.37,16106.56,16187.49,4000],["2023-01-27",17320.62,17320.62,15863.74,15863.74,1800],["2023-01-30",17725.31,17725.31,17644.37,17725.31,300],["2023-01-31",15863.74,15863.74,15782.81,15782.81,6600],["2023-02-01",15782.81,15782.81,15782.81,15782.81,300],["2023-02-02",15782.81,15782.81,15782.81,15782.81,500],["2023-02-03",15782.81,16187.49,15782.81,15782.81,3300],["2023-02-06",15782.81,15782.81,15782.81,15782.81,1000],["2023-02-07",15782.81,15782.81,15782.81,15782.81,0],["2023-02-08",16187.49,16187.49,16187.49,16187.49,1100],["2023-02-09",16187.49,16187.49,16187.49,16187.49,0],["2023-02-10",17401.56,17401.56,15782.81,15782.81,1300],["2023-02-13",16187.49,16187.49,16187.49,16187.49,300],["2023-02-14",16187.49,16187.49,16187.49,16187.49,0],["2023-02-15",16187.49,16187.49,16187.49,16187.49,600],["2023-02-16",16996.87,16996.87,16996.87,16996.87,100],["2023-02-17",16996.87,16996.87,16996.87,16996.87,0],["2023-02-20",16996.87,16996.87,16996.87,16996.87,0],["2023-02-21",16996.87,16996.87,16996.87,16996.87,300],["2023-02-22",16996.87,16996.87,16996.87,16996.87,100],["2023-02-23",16996.87,16996.87,16996.87,16996.87,0],["2023-02-24",16996.87,16996.87,16996.87,16996.87,0],["2023-02-27",15539.99,15539.99,15539.99,15539.99,100],["2023-02-28",15539.99,15539.99,15539.99,15539.99,0],["2023-03-01",15539.99,15539.99,15539.99,15539.99,0],["2023-03-02",15539.99,15539.99,15539.99,15539.99,0],["2023-03-03",15539.99,15539.99,15539.99,15539.99,0],["2023-03-06",15539.99,15539.99,15539.99,15539.99,0],["2023-03-07",14244.99,15620.93,14244.99,15620.93,200],["2023-03-08",15782.81,15782.81,15782.81,15782.81,400],["2023-03-09",15782.81,15782.81,15782.81,15782.81,0],["2023-03-10",15782.81,15782.81,15782.81,15782.81,0],["2023-03-13",15782.81,15782.81,15782.81,15782.81,0],["2023-03-14",15782.81,15782.81,15782.81,15782.81,0],["2023-03-15",15782.81,15782.81,15782.81,15782.81,0],["2023-03-16",15782.81,15782.81,15782.81,15782.81,0],["2023-03-17",15782.81,15782.81,15782.81,15782.81,300],["2023-03-20",15782.81,15782.81,15782.81,15782.81,0],["2023-03-21",15782.81,15782.81,15378.12,15378.12,700],["2023-03-22",15539.99,15539.99,15539.99,15539.99,0],["2023-03-23",15782.81,15782.81,15782.81,15782.81,100],["2023-03-24",15782.81,15782.81,15782.81,15782.81,0],["2023-03-27",15782.81,15782.81,15782.81,15782.81,0],["2023-03-28",15782.81,15782.81,15782.81,15782.81,0],["2023-03-29",15782.81,15782.81,15782.81,15782.81,0],["2023-03-30",15782.81,15782.81,15782.81,15782.81,0],["2023-03-31",16187.49,16187.49,16187.49,16187.49,1800],["2023-04-03",16187.49,16187.49,16187.49,16187.49,4300],["2023-04-04",15782.81,16187.49,15782.81,16187.49,600],["2023-04-05",18210.93,18210.93,18210.93,18210.93,100],["2023-04-06",20153.43,20153.43,19748.74,19748.74,200],["2023-04-07",19991.56,19991.56,19991.56,19991.56,0],["2023-04-10",19991.56,19991.56,19991.56,19991.56,0],["2023-04-11",16996.87,16996.87,16996.87,16996.87,500],["2023-04-12",14568.74,14568.74,14568.74,14568.74,100],["2023-04-13",15782.81,16754.06,15782.81,16754.06,600],["2023-04-14",16996.87,16996.87,16996.87,16996.87,300],["2023-04-17",16996.87,16996.87,16996.87,16996.87,0],["2023-04-18",14730.62,14730.62,14730.62,14730.62,100],["2023-04-19",16915.93,16915.93,16915.93,16915.93,100],["2023-04-20",18453.74,18453.74,18453.74,18453.74,100],["2023-04-21",18453.74,18453.74,18453.74,18453.74,0],["2023-04-24",19910.62,19910.62,17806.24,17806.24,200],["2023-04-25",18858.43,18858.43,18858.43,18858.43,0],["2023-04-26",18858.43,18858.43,18858.43,18858.43,0],["2023-04-27",17806.24,17806.24,17806.24,17806.24,100],["2023-04-28",17806.24,17806.24,16187.49,16187.49,300],["2023-05-04",16592.18,16592.18,16187.49,16187.49,1000],["2023-05-05",16268.43,16268.43,16268.43,16268.43,0],["2023-05-08",16268.43,16268.43,15378.12,15378.12,600],["2023-05-09",15701.87,15701.87,15701.87,15701.87,0],["2023-05-10",16025.62,16025.62,15378.12,15378.12,400],["2023-05-11",16025.62,16025.62,16025.62,16025.62,200],["2023-05-12",16025.62,16025.62,16025.62,16025.62,0],["2023-05-15",16025.62,16025.62,16025.62,16025.62,0],["2023-05-16",16025.62,16025.62,16025.62,16025.62,0],["2023-05-17",16025.62,16025.62,16025.62,16025.62,0],["2023-05-18",16025.62,16025.62,16025.62,16025.62,0],["2023-05-19",16025.62,16025.62,16025.62,16025.62,0],["2023-05-22",13759.37,13759.37,13759.37,13759.37,100],["2023-05-23",13759.37,13759.37,13759.37,13759.37,0],["2023-05-24",15782.81,15782.81,15782.81,15782.81,500],["2023-05-25",15782.81,15782.81,15782.81,15782.81,0],["2023-05-26",16187.49,16187.49,16187.49,16187.49,100],["2023-05-29",16187.49,16187.49,16187.49,16187.49,100],["2023-05-30",17725.31,17725.31,17725.31,17725.31,100],["2023-05-31",17725.31,17725.31,17725.31,17725.31,0],["2023-06-01",15378.12,15378.12,15378.12,15378.12,100],["2023-06-02",16187.49,16187.49,16187.49,16187.49,700],["2023-06-05",15378.12,15378.12,15378.12,15378.12,1000],["2023-06-06",15378.12,15459.06,15378.12,15459.06,500],["2023-06-07",15459.06,15459.06,15459.06,15459.06,0],["2023-06-08",16915.93,16915.93,16187.49,16187.49,200],["2023-06-09",16187.49,16187.49,16187.49,16187.49,900],["2023-06-12",16187.49,16187.49,16187.49,16187.49,300],["2023-06-13",15378.12,15378.12,15378.12,15378.12,800],["2023-06-14",17563.43,17563.43,17563.43,17563.43,100],["2023-06-15",16187.49,16187.49,16187.49,16187.49,4100],["2023-06-16",16187.49,16187.49,16187.49,16187.49,0],["2023-06-19",16187.49,16187.49,16187.49,16187.49,0],["2023-06-20",16187.49,16187.49,16187.49,16187.49,0],["2023-06-21",16187.49,16187.49,16187.49,16187.49,0],["2023-06-22",14892.49,14892.49,14892.49,14892.49,100],["2023-06-23",16592.18,16996.87,16592.18,16996.87,1600],["2023-06-26",14730.62,14730.62,14730.62,14730.62,100],["2023-06-27",16187.49,16187.49,16187.49,16187.49,900],["2023-06-28",15782.81,16187.49,15782.81,16187.49,800],["2023-06-29",16106.56,16106.56,16106.56,16106.56,0],["2023-06-30",16106.56,16106.56,16106.56,16106.56,0],["2023-07-03",16106.56,16106.56,15378.12,16106.56,4400],["2023-07-04",15620.93,15701.87,15620.93,15701.87,2300],["2023-07-05",15782.81,15782.81,15782.81,15782.81,600],["2023-07-06",15782.81,15782.81,15782.81,15782.81,2600],["2023-07-07",15782.81,15782.81,15539.99,15539.99,600],["2023-07-10",15620.93,15620.93,15620.93,15620.93,600],["2023-07-11",15620.93,15620.93,15620.93,15620.93,700],["2023-07-12",16511.24,16511.24,16511.24,16511.24,100],["2023-07-13",15782.81,15863.74,15782.81,15863.74,6200],["2023-07-14",15863.74,16106.56,15863.74,16106.56,1200],["2023-07-17",15944.68,15944.68,15944.68,15944.68,300],["2023-07-18",18210.93,18210.93,18049.06,18049.06,600],["2023-07-19",18210.93,18210.93,18210.93,18210.93,0],["2023-07-20",18210.93,18210.93,18210.93,18210.93,0],["2023-07-21",17725.31,17725.31,17401.56,17401.56,700],["2023-07-24",17563.43,19424.99,17077.81,17077.81,4100],["2023-07-25",17806.24,17806.24,17806.24,17806.24,700],["2023-07-26",20234.37,20234.37,17158.74,17158.74,600],["2023-07-27",18291.87,18615.62,18049.06,18615.62,2400],["2023-07-28",19829.68,19829.68,19829.68,19829.68,200],["2023-07-31",19424.99,19424.99,18615.62,19344.06,1900],["2023-08-01",18939.37,20153.43,18615.62,20153.43,1100],["2023-08-02",18939.37,20153.43,18939.37,20153.43,2300],["2023-08-03",19020.31,19020.31,19020.31,19020.31,0],["2023-08-04",19020.31,19020.31,19020.31,19020.31,900],["2023-08-07",19020.31,19424.99,19020.31,19424.99,300],["2023-08-08",20072.49,20234.37,20072.49,20153.43,2400],["2023-08-09",20234.37,20315.31,20072.49,20315.31,6600],["2023-08-10",20234.37,20234.37,20234.37,20234.37,0],["2023-08-11",20234.37,20234.37,20234.37,20234.37,0],["2023-08-14",20234.37,20234.37,20234.37,20234.37,0],["2023-08-15",18562.83,18562.83,18562.83,18562.83,1600],["2023-08-16",18562.83,18562.83,18562.83,18562.83,0],["2023-08-17",19354.61,19354.61,19354.61,19354.61,100],["2023-08-18",19354.61,19354.61,19354.61,19354.61,0],["2023-08-21",19354.61,19354.61,19354.61,19354.61,0],["2023-08-22",19354.61,19354.61,19354.61,19354.61,0],["2023-08-23",19354.61,19354.61,19354.61,19354.61,0],["2023-08-24",19354.61,19354.61,19354.61,19354.61,0],["2023-08-25",18034.98,18034.98,18034.98,18034.98,400],["2023-08-28",17595.1,17595.1,17595.1,17595.1,500],["2023-08-29",17595.1,17595.1,17595.1,17595.1,200],["2023-08-30",17595.1,17595.1,17595.1,17595.1,0],["2023-08-31",17595.1,17595.1,17595.1,17595.1,0],["2023-09-05",17595.1,17595.1,17595.1,17595.1,0],["2023-09-06",17595.1,17595.1,16715.35,16715.35,700],["2023-09-07",18034.98,18034.98,17595.1,17595.1,600],["2023-09-08",18474.86,18474.86,17947.0,17947.0,300],["2023-09-11",17771.05,17771.05,17419.15,17419.15,500],["2023-09-12",18474.86,18474.86,18474.86,18474.86,100],["2023-09-13",18034.98,18034.98,18034.98,18034.98,200],["2023-09-14",18034.98,18034.98,18034.98,18034.98,0],["2023-09-15",19354.61,19354.61,19266.64,19266.64,400],["2023-09-18",19794.49,19794.49,19794.49,19794.49,300],["2023-09-19",19794.49,19794.49,19794.49,19794.49,0],["2023-09-20",19794.49,19794.49,19794.49,19794.49,0],["2023-09-21",19354.61,19354.61,19354.61,19354.61,100],["2023-09-22",17067.25,17067.25,17067.25,17067.25,300],["2023-09-25",19354.61,19354.61,17067.25,17067.25,800],["2023-09-26",17155.22,17419.15,17155.22,17419.15,300],["2023-09-27",16715.35,16715.35,16715.35,16715.35,2000],["2023-09-28",16715.35,16715.35,16715.35,16715.35,0],["2023-09-29",17595.1,17595.1,17595.1,17595.1,300],["2023-10-02",17595.1,17595.1,17595.1,17595.1,0],["2023-10-03",19706.51,19706.51,19706.51,19706.51,100],["2023-10-04",16803.32,16803.32,16803.32,16803.32,1900],["2023-10-05",17595.1,17595.1,17595.1,17595.1,400],["2023-10-06",17595.1,17595.1,17595.1,17595.1,0],["2023-10-09",17595.1,17595.1,17595.1,17595.1,100],["2023-10-10",20058.42,20058.42,20058.42,20058.42,200],["2023-10-11",17419.15,19882.47,17419.15,19882.47,600],["2023-10-12",19442.59,19442.59,19442.59,19442.59,0],["2023-10-13",18034.98,18474.86,18034.98,18210.93,1000],["2023-10-16",17595.1,17595.1,17595.1,17595.1,100],["2023-10-17",19442.59,19442.59,19442.59,19442.59,200],["2023-10-18",19442.59,19442.59,19442.59,19442.59,0],["2023-10-19",19442.59,19442.59,19442.59,19442.59,0],["2023-10-20",19442.59,19442.59,19442.59,19442.59,0],["2023-10-23",17595.1,17595.1,16715.35,16715.35,600],["2023-10-24",17155.22,17155.22,17155.22,17155.22,0],["2023-10-25",17155.22,17155.22,17155.22,17155.22,0],["2023-10-26",17155.22,17155.22,17155.22,17155.22,0],["2023-10-27",17155.22,17155.22,17155.22,17155.22,0],["2023-10-30",17155.22,17155.22,17155.22,17155.22,0],["2023-10-31",16099.52,16099.52,15131.79,15131.79,600],["2023-11-01",15659.64,15659.64,15659.64,15659.64,0],["2023-11-02",15659.64,15659.64,15659.64,15659.64,0],["2023-11-03",16275.47,16275.47,16275.47,16275.47,200],["2023-11-06",16275.47,16275.47,16275.47,16275.47,400],["2023-11-07",16275.47,16275.47,16275.47,16275.47,0],["2023-11-08",16275.47,16275.47,16275.47,16275.47,0],["2023-11-09",18474.86,18474.86,16363.45,16363.45,800],["2023-11-10",18034.98,18034.98,18034.98,18034.98,100],["2023-11-13",18034.98,18034.98,18034.98,18034.98,0],["2023-11-14",17595.1,17595.1,17595.1,17595.1,200],["2023-11-15",17155.22,17155.22,17067.25,17155.22,600],["2023-11-16",17155.22,17155.22,17155.22,17155.22,0],["2023-11-17",18034.98,18034.98,18034.98,18034.98,100],["2023-11-20",17947.0,17947.0,17947.0,17947.0,100],["2023-11-21",17947.0,17947.0,17947.0,17947.0,0],["2023-11-22",17859.03,17859.03,17859.03,17859.03,100],["2023-11-23",17859.03,17859.03,17859.03,17859.03,0],["2023-11-24",17859.03,17859.03,17859.03,17859.03,0],["2023-11-27",17859.03,17859.03,17859.03,17859.03,0],["2023-11-28",15923.57,15923.57,15923.57,15923.57,100],["2023-11-29",16011.54,16011.54,16011.54,16011.54,300],["2023-11-30",16011.54,16011.54,16011.54,16011.54,0],["2023-12-01",16011.54,16011.54,16011.54,16011.54,0],["2023-12-04",16011.54,16011.54,16011.54,16011.54,0],["2023-12-05",16011.54,16011.54,16011.54,16011.54,0],["2023-12-06",17771.05,17771.05,17771.05,17771.05,100],["2023-12-07",17771.05,17771.05,17771.05,17771.05,0],["2023-12-08",17771.05,17771.05,17771.05,17771.05,0],["2023-12-11",17595.1,17683.08,17595.1,17683.08,3000],["2023-12-12",17595.1,17595.1,17595.1,17595.1,1700],["2023-12-13",17595.1,17595.1,17595.1,17595.1,0],["2023-12-14",17595.1,17595.1,17595.1,17595.1,300],["2023-12-15",17595.1,17595.1,17595.1,17595.1,0],["2023-12-18",17595.1,17595.1,17595.1,17595.1,200],["2023-12-19",17595.1,17595.1,17595.1,17595.1,0],["2023-12-20",17595.1,17595.1,17595.1,17595.1,0],["2023-12-21",17595.1,17595.1,17595.1,17595.1,0],["2023-12-22",17595.1,17595.1,17595.1,17595.1,100],["2023-12-25",17595.1,17595.1,17595.1,17595.1,0],["2023-12-26",19266.64,19266.64,19266.64,19266.64,300],["2023-12-27",19266.64,19266.64,19266.64,19266.64,0],["2023-12-28",19266.64,19266.64,19266.64,19266.64,0],["2023-12-29",19266.64,19266.64,19266.64,19266.64,0],["2024-01-02",19266.64,19266.64,19266.64,19266.64,0],["2024-01-03",19266.64,19266.64,19266.64,19266.64,0],["2024-01-04",18122.96,18122.96,18122.96,18122.96,600],["2024-01-05",18122.96,18122.96,18122.96,18122.96,200],["2024-01-08",18122.96,18122.96,18122.96,18122.96,0],["2024-01-09",18122.96,19266.64,18122.96,19266.64,2000],["2024-01-10",18562.83,18562.83,18562.83,18562.83,0],["2024-01-11",18562.83,18562.83,18562.83,18562.83,400],["2024-01-12",18562.83,18562.83,18562.83,18562.83,0],["2024-01-15",18562.83,18562.83,18562.83,18562.83,0],["2024-01-16",18562.83,18562.83,18562.83,18562.83,0],["2024-01-17",19178.66,19178.66,18650.81,19090.69,4100],["2024-01-18",19090.69,19090.69,19090.69,19090.69,200],["2024-01-19",19354.61,19354.61,19354.61,19354.61,900],["2024-01-22",19354.61,19354.61,19354.61,19354.61,0],["2024-01-23",19354.61,19354.61,19354.61,19354.61,0],["2024-01-24",19354.61,19354.61,19354.61,19354.61,700],["2024-01-25",19354.61,19354.61,19354.61,19354.61,0],["2024-01-26",19354.61,19354.61,19354.61,19354.61,800],["2024-01-29",19354.61,19354.61,19354.61,19354.61,0],["2024-01-30",19354.61,19354.61,19354.61,19354.61,0],["2024-01-31",19354.61,19354.61,19354.61,19354.61,0],["2024-02-01",19354.61,19354.61,19354.61,19354.61,0],["2024-02-02",19354.61,19354.61,19354.61,19354.61,0],["2024-02-05",18474.86,18474.86,18474.86,18474.86,3100],["2024-02-06",18474.86,18474.86,18474.86,18474.86,0],["2024-02-07",18474.86,18474.86,18474.86,18474.86,200],["2024-02-15",18562.83,18562.83,18562.83,18562.83,300],["2024-02-16",18738.78,18738.78,18738.78,18738.78,200],["2024-02-19",18738.78,18738.78,18738.78,18738.78,0],["2024-02-20",19354.61,20058.42,19266.64,19882.47,2700],["2024-02-21",20146.39,22609.71,20146.39,21114.12,4900],["2024-02-22",21202.1,21202.1,21026.15,21026.15,700],["2024-02-23",19618.54,19618.54,19530.56,19530.56,3000],["2024-02-26",19530.56,19530.56,19530.56,19530.56,0],["2024-02-27",19530.56,19530.56,19530.56,19530.56,0],["2024-02-28",20146.39,20146.39,19794.49,19794.49,1300],["2024-02-29",19266.64,19354.61,17595.1,19354.61,3500],["2024-03-01",18034.98,20146.39,18034.98,19178.66,2300],["2024-03-04",19706.51,19706.51,19354.61,19354.61,2500],["2024-03-05",19706.51,20146.39,19706.51,20146.39,900],["2024-03-06",20146.39,20146.39,19882.47,19882.47,200],["2024-03-07",20234.37,20234.37,20234.37,20234.37,100],["2024-03-08",20234.37,20234.37,20234.37,20234.37,0],["2024-03-11",20146.39,20146.39,18122.96,18122.96,1800],["2024-03-12",19882.47,20146.39,19794.49,19794.49,300],["2024-03-13",19970.44,19970.44,19970.44,19970.44,100],["2024-03-14",19970.44,19970.44,19970.44,19970.44,0],["2024-03-15",19882.47,19882.47,19882.47,19882.47,200],["2024-03-18",19882.47,19882.47,19882.47,19882.47,0],["2024-03-19",19882.47,19882.47,19882.47,19882.47,0],["2024-03-20",18474.86,18474.86,18474.86,18474.86,100],["2024-03-21",19530.56,19530.56,19530.56,19530.56,100],["2024-03-22",19442.59,19706.51,19442.59,19706.51,1870],["2024-03-25",20146.39,20146.39,19530.56,19530.56,400],["2024-03-26",18562.83,20146.39,18562.83,20146.39,500],["2024-03-27",19970.44,19970.44,19970.44,19970.44,100],["2024-03-28",19970.44,19970.44,19970.44,19970.44,0],["2024-03-29",19970.44,19970.44,19970.44,19970.44,0],["2024-04-01",18650.81,18650.81,18650.81,18650.81,100],["2024-04-02",18650.81,18650.81,18650.81,18650.81,0],["2024-04-03",19794.49,19794.49,19794.49,19794.49,100],["2024-04-04",19794.49,19794.49,19706.51,19706.51,200],["2024-04-05",19794.49,19794.49,19794.49,19794.49,0],["2024-04-08",19794.49,19794.49,19794.49,19794.49,0],["2024-04-09",19706.51,19706.51,19706.51,19706.51,600],["2024-04-10",19706.51,19706.51,19266.64,19530.56,800],["2024-04-11",17947.0,19618.54,17947.0,19618.54,800],["2024-04-12",19442.59,19442.59,18034.98,18386.88,4500],["2024-04-15",19266.64,19266.64,18122.96,18122.96,2700],["2024-04-16",18386.88,18386.88,18122.96,18122.96,1400],["2024-04-17",18122.96,18122.96,17595.1,17595.1,600],["2024-04-19",17155.22,17947.0,17155.22,17947.0,4600],["2024-04-22",19090.69,19090.69,17595.1,17595.1,500],["2024-04-23",18034.98,18034.98,18034.98,18034.98,100],["2024-04-24",18034.98,18034.98,18034.98,18034.98,1400],["2024-04-25",18386.88,18386.88,17947.0,17947.0,1100],["2024-04-26",17155.22,17859.03,17155.22,17243.2,500],["2024-05-02",17331.18,19266.64,17331.18,19266.64,6200],["2024-05-03",19266.64,19266.64,19266.64,19266.64,500],["2024-05-06",18034.98,18034.98,18034.98,18034.98,200],["2024-05-07",18210.93,18210.93,18210.93,18210.93,100],["2024-05-08",18210.93,18650.81,18210.93,18650.81,1100],["2024-05-09",18562.83,18562.83,18562.83,18562.83,300],["2024-05-10",18474.86,18474.86,18474.86,18474.86,2000],["2024-05-13",18474.86,18474.86,18474.86,18474.86,0],["2024-05-14",18650.81,19970.44,18474.86,19354.61,9400],["2024-05-15",20146.39,20146.39,20146.39,20146.39,100],["2024-05-16",20146.39,20146.39,19354.61,19354.61,300],["2024-05-17",19882.47,19882.47,19882.47,19882.47,0],["2024-05-20",21554.0,21554.0,21466.02,21466.02,400],["2024-05-21",21554.0,21554.0,21554.0,21554.0,0],["2024-05-22",21026.15,21026.15,21026.15,21026.15,100],["2024-05-23",21026.15,21026.15,21026.15,21026.15,0],["2024-05-24",18914.74,18914.74,18914.74,18914.74,100],["2024-05-27",18914.74,18914.74,18914.74,18914.74,0],["2024-05-28",18914.74,18914.74,18914.74,18914.74,0],["2024-05-29",19002.71,21026.15,19002.71,21026.15,600],["2024-05-30",19354.61,19354.61,19354.61,19354.61,0],["2024-05-31",19354.61,19354.61,19354.61,19354.61,600],["2024-06-03",19618.54,19794.49,19618.54,19794.49,400],["2024-06-04",19794.49,19794.49,19794.49,19794.49,0],["2024-06-05",19794.49,19794.49,19794.49,19794.49,100],["2024-06-06",19354.61,20234.37,19354.61,20234.37,4400],["2024-06-07",21026.15,21114.12,20762.22,20938.17,3700],["2024-06-10",20938.17,20938.17,18562.83,20234.37,3200],["2024-06-11",20674.25,20674.25,20146.39,20234.37,3300],["2024-06-12",20674.25,21026.15,20674.25,21026.15,500],["2024-06-13",20762.22,20762.22,20234.37,20234.37,3693],["2024-06-14",20410.32,21114.12,20410.32,21114.12,2100],["2024-06-17",20762.22,20850.2,20762.22,20850.2,700],["2024-06-18",20850.2,21993.88,20850.2,21993.88,8700],["2024-06-19",22609.71,24633.14,22609.71,24633.14,12400],["2024-06-20",27360.38,27360.38,27360.38,27360.38,800],["2024-06-21",31407.26,31407.26,31407.26,31407.26,6000],["2024-06-24",36069.96,36069.96,35190.2,36069.96,65100],["2024-06-25",38181.37,41436.47,38181.37,39764.93,29100],["2024-06-26",40292.78,40380.76,34750.33,34750.33,16000],["2024-06-27",34750.33,35190.2,31143.33,31231.31,15400],["2024-06-28",31143.33,31143.33,27888.24,28152.16,14000],["2024-07-01",29911.67,32638.92,28416.09,32550.94,6200],["2024-07-02",30791.43,35190.2,30791.43,35190.2,6600],["2024-07-03",39325.05,39325.05,31935.11,32374.99,1800],["2024-07-04",32199.04,35190.2,32199.04,32638.92,2100],["2024-07-05",29031.92,35366.16,29031.92,33870.57,1200],["2024-07-08",33430.69,33430.69,32990.82,32990.82,1100],["2024-07-09",30791.43,32462.96,30791.43,32462.96,1000],["2024-07-10",31935.11,33430.69,29911.67,31935.11,5800],["2024-07-11",29031.92,35190.2,29031.92,35190.2,600],["2024-07-12",30791.43,32990.82,29911.67,29911.67,7900],["2024-07-15",30615.48,32111.06,29911.67,29911.67,1200],["2024-07-16",30527.5,30791.43,30527.5,30527.5,5300],["2024-07-17",30615.48,31671.18,30615.48,31671.18,200],["2024-07-18",31143.33,31143.33,31143.33,31143.33,0],["2024-07-19",29735.72,29735.72,29031.92,29031.92,3100],["2024-07-22",29471.8,29471.8,29471.8,29471.8,1100],["2024-07-23",29471.8,29471.8,29383.82,29383.82,400],["2024-07-24",28240.14,28592.04,28240.14,28328.11,3700],["2024-07-25",29471.8,29471.8,29471.8,29471.8,100],["2024-07-26",29471.8,29471.8,29471.8,29471.8,0],["2024-07-29",29471.8,29471.8,29471.8,29471.8,100],["2024-07-30",28152.16,28152.16,28152.16,28152.16,600],["2024-07-31",28152.16,28152.16,28152.16,28152.16,3300],["2024-08-01",27712.29,27712.29,27712.29,27712.29,1000],["2024-08-02",27712.29,27712.29,27712.29,27712.29,4400],["2024-08-05",27712.29,27712.29,27712.29,27712.29,300],["2024-08-06",27272.41,27272.41,27272.41,27272.41,100],["2024-08-07",27184.43,27184.43,27184.43,27184.43,200],["2024-08-08",26392.65,26392.65,26392.65,26392.65,100],["2024-08-09",26392.65,26392.65,26392.65,26392.65,0],["2024-08-12",22961.61,26392.65,22961.61,26392.65,200],["2024-08-13",24897.07,27272.41,24897.07,27272.41,900],["2024-08-14",26744.56,26744.56,26744.56,26744.56,100],["2024-08-15",26744.56,26744.56,26744.56,26744.56,0],["2024-08-16",25561.97,26471.65,25561.97,26380.68,400],["2024-08-19",26380.68,26380.68,26198.75,26198.75,1300],["2024-08-20",26198.75,26198.75,26198.75,26198.75,0],["2024-08-21",24106.49,29018.75,24015.52,28109.07,400],["2024-08-22",28109.07,28109.07,27927.14,28109.07,900],["2024-08-23",28018.11,28018.11,28018.11,28018.11,0],["2024-08-26",25925.84,25925.84,25471.01,25471.01,3800],["2024-08-27",28200.04,28200.04,28200.04,28200.04,200],["2024-08-28",25743.91,28109.07,25016.17,28109.07,3700],["2024-08-29",25561.97,25561.97,25561.97,25561.97,0],["2024-08-30",25561.97,27563.27,25561.97,27563.27,700],["2024-09-04",25652.94,25834.88,25198.1,25289.07,3700],["2024-09-05",25380.04,25471.01,25380.04,25471.01,600],["2024-09-06",25016.17,25016.17,24834.23,24834.23,2000],["2024-09-09",24925.2,24925.2,24925.2,24925.2,200],["2024-09-10",24925.2,24925.2,24925.2,24925.2,200],["2024-09-11",25561.97,25561.97,25380.04,25380.04,400],["2024-09-12",25471.01,25471.01,25471.01,25471.01,0],["2024-09-13",25380.04,25380.04,25198.1,25198.1,200],["2024-09-16",25289.07,25289.07,25289.07,25289.07,0],["2024-09-17",23014.87,24561.33,23014.87,23651.65,3800],["2024-09-18",23287.78,23287.78,23287.78,23287.78,0],["2024-09-19",26198.75,26198.75,25834.88,25925.84,300],["2024-09-20",25743.91,25743.91,23742.62,25652.94,800],["2024-09-23",24743.26,25380.04,24743.26,25380.04,200],["2024-09-24",25743.91,25743.91,25743.91,25743.91,100],["2024-09-25",25471.01,25471.01,24743.26,24743.26,3200],["2024-09-26",24834.23,24834.23,24743.26,24743.26,1600],["2024-09-27",24470.36,24743.26,23742.62,23742.62,1600],["2024-09-30",24925.2,24925.2,24925.2,24925.2,100],["2024-10-01",24925.2,24925.2,24561.33,24561.33,9100],["2024-10-02",24925.2,24925.2,24925.2,24925.2,100],["2024-10-03",23651.65,24834.23,23196.81,23287.78,2200],["2024-10-04",24652.29,24652.29,24652.29,24652.29,100],["2024-10-07",24652.29,24652.29,24652.29,24652.29,0],["2024-10-08",24561.33,24561.33,21923.26,21923.26,1100],["2024-10-09",22469.07,22741.97,22469.07,22741.97,1300],["2024-10-10",22469.07,22469.07,22469.07,22469.07,0],["2024-10-11",22560.03,22741.97,22560.03,22741.97,400],["2024-10-14",22741.97,22741.97,22741.97,22741.97,100],["2024-10-15",22741.97,22741.97,22741.97,22741.97,1500],["2024-10-16",22741.97,22741.97,22741.97,22741.97,1300],["2024-10-17",22741.97,22741.97,22741.97,22741.97,500],["2024-10-18",22741.97,22741.97,22741.97,22741.97,1400],["2024-10-21",22741.97,22741.97,22741.97,22741.97,1500],["2024-10-22",22651.0,22651.0,22651.0,22651.0,100],["2024-10-23",21923.26,21923.26,21832.29,21832.29,800],["2024-10-24",22014.23,22014.23,22014.23,22014.23,100],["2024-10-25",21559.39,21559.39,21559.39,21559.39,100],["2024-10-28",21559.39,21559.39,21559.39,21559.39,0],["2024-10-29",22560.03,22560.03,22560.03,22560.03,100],["2024-10-30",22560.03,22560.03,22560.03,22560.03,0],["2024-10-31",22560.03,22560.03,22560.03,22560.03,0],["2024-11-01",21559.39,21559.39,21468.42,21468.42,2900],["2024-11-04",20922.61,20922.61,20922.61,20922.61,500],["2024-11-05",21377.45,21377.45,21377.45,21377.45,900],["2024-11-06",21377.45,21377.45,21104.55,21104.55,3400],["2024-11-07",21377.45,21377.45,20103.9,20103.9,700],["2024-11-08",21377.45,23742.62,21377.45,23742.62,25300],["2024-11-11",26107.78,26198.75,25925.84,26198.75,23500],["2024-11-12",28200.04,28200.04,25471.01,26380.68,10000],["2024-11-13",25925.84,27290.36,25107.13,25925.84,12600],["2024-11-14",28018.11,28018.11,25016.17,25016.17,6300],["2024-11-15",25652.94,25652.94,24743.26,25471.01,10400],["2024-11-18",25471.01,25471.01,24561.33,24561.33,5000],["2024-11-19",25652.94,25652.94,24379.39,24379.39,9100],["2024-11-20",24652.29,24743.26,22105.19,22105.19,1200],["2024-11-21",25107.13,25107.13,25016.17,25016.17,1100],["2024-11-22",25016.17,25016.17,24561.33,24925.2,1300],["2024-11-25",24561.33,24561.33,23924.55,23924.55,3700],["2024-11-26",23924.55,24470.36,23924.55,24470.36,900],["2024-11-27",24379.39,24379.39,24379.39,24379.39,400],["2024-11-28",23651.65,24106.49,23651.65,24106.49,800],["2024-11-29",24288.42,24379.39,24106.49,24106.49,900],["2024-12-02",22832.94,24106.49,22741.97,24106.49,1600],["2024-12-03",23469.71,23651.65,23469.71,23651.65,400],["2024-12-04",23742.62,24288.42,23651.65,24288.42,1800],["2024-12-05",24015.52,24106.49,23651.65,23651.65,700],["2024-12-06",23924.55,24015.52,23742.62,23742.62,1400],["2024-12-09",23924.55,23924.55,22287.13,22923.9,1300],["2024-12-10",22741.97,23651.65,22741.97,23651.65,1600],["2024-12-11",23833.58,23833.58,23651.65,23651.65,500],["2024-12-12",23469.71,23469.71,23196.81,23196.81,1600],["2024-12-13",23196.81,23196.81,22923.9,22923.9,700],["2024-12-16",23014.87,23014.87,22923.9,22923.9,1100],["2024-12-17",22741.97,23196.81,22741.97,22832.94,1200],["2024-12-18",22923.9,22923.9,22923.9,22923.9,1300],["2024-12-19",22741.97,23651.65,22741.97,22923.9,2000],["2024-12-20",23014.87,23924.55,22923.9,23196.81,5700],["2024-12-23",23651.65,25289.07,23651.65,24834.23,15600],["2024-12-24",24561.33,27927.14,24561.33,27927.14,45900],["2024-12-25",28200.04,30292.3,27927.14,27927.14,17900],["2024-12-26",27381.33,27381.33,24834.23,25834.88,22000],["2024-12-27",25925.84,25925.84,24561.33,25198.1,12300],["2024-12-30",25107.13,25561.97,24561.33,24561.33,4400],["2024-12-31",24561.33,25016.17,24561.33,25016.17,5400],["2025-01-02",24561.33,25471.01,24561.33,25289.07,900],["2025-01-03",26471.65,26471.65,24652.29,25016.17,6500],["2025-01-06",25016.17,25380.04,23651.65,24652.29,11700],["2025-01-07",23014.87,24561.33,23014.87,24561.33,5600],["2025-01-08",24470.36,24470.36,23742.62,24470.36,8900],["2025-01-09",24470.36,24470.36,24197.46,24470.36,11500],["2025-01-10",24379.39,24925.2,23742.62,23742.62,1700],["2025-01-13",24197.46,24470.36,23833.58,24470.36,3300],["2025-01-14",24652.29,28018.11,24652.29,26471.65,31300],["2025-01-15",26380.68,26380.68,25561.97,26198.75,5300],["2025-01-16",25925.84,25925.84,25198.1,25925.84,11600],["2025-01-17",26471.65,27108.43,26198.75,26653.59,20800],["2025-01-20",27199.4,30019.4,27199.4,28927.78,26300],["2025-01-21",29837.46,29928.43,28200.04,29473.59,24200],["2025-01-22",29473.59,30474.24,29200.69,29655.53,19100],["2025-01-23",30019.4,30019.4,28654.88,29018.75,7600],["2025-01-24",29291.66,29473.59,28472.95,28654.88,7700],["2025-02-03",27654.23,27836.17,25471.01,27836.17,6700],["2025-02-04",27108.43,27108.43,26380.68,27108.43,4900],["2025-02-05",26835.52,28836.82,26744.56,28200.04,12800],["2025-02-06",27836.17,29018.75,27290.36,28472.95,4800],["2025-02-07",27290.36,29018.75,27290.36,27654.23,21000],["2025-02-10",27654.23,27654.23,26562.62,26562.62,11400],["2025-02-11",26562.62,27472.3,26562.62,27108.43,2100],["2025-02-12",27017.46,27017.46,26107.78,26107.78,9100],["2025-02-13",26289.72,26289.72,26107.78,26107.78,5000],["2025-02-14",26107.78,26107.78,25743.91,26107.78,5500],["2025-02-17",26107.78,26562.62,25652.94,25743.91,7200],["2025-02-18",25743.91,29655.53,25743.91,26562.62,4100],["2025-02-19",27472.3,27472.3,26471.65,27199.4,6700],["2025-02-20",27654.23,27654.23,26744.56,26835.52,4000],["2025-02-21",26471.65,26835.52,26380.68,26380.68,8400],["2025-02-24",26380.68,26380.68,26016.81,26016.81,8000],["2025-02-25",26198.75,26198.75,25925.84,26198.75,8800],["2025-02-26",26198.75,27745.2,26198.75,26835.52,14500],["2025-02-27",26653.59,26835.52,26562.62,26835.52,4500],["2025-02-28",27199.4,27290.36,26835.52,26926.49,15100],["2025-03-03",27290.36,27290.36,26562.62,26744.56,2300],["2025-03-04",26744.56,26835.52,26380.68,26653.59,4300],["2025-03-05",26562.62,26562.62,26562.62,26562.62,0],["2025-03-06",26562.62,26562.62,26562.62,26562.62,0],["2025-03-07",26562.62,26562.62,26198.75,26380.68,8700],["2025-03-10",26289.72,26289.72,26016.81,26016.81,2200],["2025-03-11",25652.94,26198.75,25652.94,26198.75,3300],["2025-03-12",26016.81,26471.65,26016.81,26198.75,3600],["2025-03-13",26107.78,26107.78,25925.84,25925.84,3400],["2025-03-14",25925.84,26016.81,25925.84,25925.84,1300],["2025-03-17",25925.84,25925.84,25925.84,25925.84,0],["2025-03-18",26016.81,26016.81,25925.84,26016.81,1100],["2025-03-19",26016.81,26107.78,26016.81,26107.78,1000],["2025-03-20",26016.81,26016.81,26016.81,26016.81,3700],["2025-03-21",26107.78,26107.78,26016.81,26016.81,1300],["2025-03-24",25743.91,25743.91,25743.91,25743.91,100],["2025-03-25",25834.88,25834.88,25471.01,25561.97,4100],["2025-03-26",25652.94,25652.94,25652.94,25652.94,3400],["2025-03-27",24925.2,26016.81,24925.2,25834.88,5500],["2025-03-28",25471.01,25471.01,25471.01,25471.01,0],["2025-03-31",25471.01,25471.01,25471.01,25471.01,100],["2025-04-01",26016.81,26016.81,26016.81,26016.81,500],["2025-04-02",25925.84,25925.84,25016.17,25652.94,2200],["2025-04-03",25016.17,25652.94,22923.9,23651.65,8300],["2025-04-04",22014.23,23651.65,22014.23,23651.65,2000],["2025-04-08",20922.61,23469.71,20922.61,23014.87,4100],["2025-04-09",23014.87,23014.87,22651.0,22651.0,1100],["2025-04-10",24106.49,24379.39,23287.78,23287.78,8700],["2025-04-11",23651.65,23833.58,23651.65,23651.65,600],["2025-04-14",24106.49,24106.49,22741.97,23924.55,1400],["2025-04-15",23833.58,23833.58,23833.58,23833.58,100],["2025-04-16",22923.9,23833.58,22923.9,23833.58,900],["2025-04-17",23560.68,23560.68,23469.71,23469.71,600],["2025-04-18",23924.55,23924.55,23742.62,23924.55,300],["2025-04-21",23560.68,23560.68,23560.68,23560.68,100],["2025-04-22",23287.78,23287.78,22741.97,22741.97,1400],["2025-04-23",22832.94,23560.68,22832.94,23560.68,700],["2025-04-24",24106.49,24106.49,23196.81,23924.55,900],["2025-04-25",23833.58,23833.58,23833.58,23833.58,200],["2025-04-28",23560.68,23742.62,23560.68,23651.65,1500],["2025-04-29",24379.39,24379.39,24197.46,24197.46,1300],["2025-05-05",24197.46,24197.46,24197.46,24197.46,100],["2025-05-06",24197.46,24197.46,24197.46,24197.46,0],["2025-05-07",23105.84,24015.52,22923.9,24015.52,10600],["2025-05-08",23924.55,23924.55,23924.55,23924.55,400],["2025-05-09",23105.84,23105.84,23014.87,23014.87,1400],["2025-05-12",23014.87,23651.65,23014.87,23651.65,3700],["2025-05-13",23196.81,23196.81,23105.84,23105.84,200],["2025-05-14",23196.81,23287.78,23196.81,23287.78,1700],["2025-05-15",23196.81,23196.81,23196.81,23196.81,0],["2025-05-16",23196.81,23196.81,23196.81,23196.81,100],["2025-05-19",23105.84,23105.84,23105.84,23105.84,100],["2025-05-20",23105.84,23105.84,23105.84,23105.84,9100],["2025-05-21",22832.94,22832.94,22741.97,22741.97,4000],["2025-05-22",22651.0,22651.0,22651.0,22651.0,100],["2025-05-23",22287.13,22287.13,22287.13,22287.13,1000],["2025-05-26",22378.1,22923.9,22378.1,22923.9,2500],["2025-05-27",22832.94,23014.87,22832.94,23014.87,1000],["2025-05-28",22923.9,23378.74,22923.9,23378.74,300],["2025-05-29",23105.84,23105.84,22560.03,22741.97,15700],["2025-05-30",23105.84,23105.84,22741.97,22741.97,3200],["2025-06-02",23105.84,23105.84,23105.84,23105.84,0],["2025-06-03",23105.84,23105.84,22741.97,23105.84,1500],["2025-06-04",23105.84,23105.84,23105.84,23105.84,0],["2025-06-05",23378.74,23924.55,22741.97,23014.87,7500],["2025-06-06",23287.78,23287.78,23287.78,23287.78,100],["2025-06-09",22923.9,22923.9,22741.97,22741.97,3500],["2025-06-10",22741.97,22741.97,22741.97,22741.97,0],["2025-06-11",22741.97,22741.97,22741.97,22741.97,100],["2025-06-12",22741.97,22741.97,22741.97,22741.97,2400],["2025-06-13",22741.97,22741.97,22741.97,22741.97,0],["2025-06-16",22741.97,22741.97,22741.97,22741.97,0],["2025-06-17",22741.97,22741.97,22741.97,22741.97,100],["2025-06-18",23196.81,23196.81,22651.0,22741.97,1800],["2025-06-19",22560.03,22741.97,22469.07,22741.97,1400],["2025-06-20",23014.87,23014.87,22923.9,22923.9,200],["2025-06-23",23378.74,23560.68,23014.87,23014.87,900],["2025-06-24",22741.97,22741.97,22741.97,22741.97,500],["2025-06-25",23196.81,23196.81,22741.97,22741.97,700],["2025-06-26",22923.9,22923.9,22923.9,22923.9,0],["2025-06-27",23105.84,23105.84,23014.87,23014.87,200],["2025-06-30",22923.9,23014.87,22923.9,23014.87,200],["2025-07-01",22651.0,23014.87,22651.0,23014.87,400],["2025-07-02",22651.0,23014.87,22651.0,23014.87,600],["2025-07-03",23014.87,23014.87,22741.97,22923.9,700],["2025-07-04",23014.87,23105.84,23014.87,23105.84,300],["2025-07-07",23105.84,23105.84,22832.94,22832.94,500],["2025-07-08",22741.97,22741.97,22741.97,22741.97,500],["2025-07-09",22741.97,22741.97,22651.0,22741.97,3000],["2025-07-10",22741.97,23196.81,22741.97,23014.87,300],["2025-07-11",23014.87,23014.87,23014.87,23014.87,0],["2025-07-14",22923.9,23014.87,22923.9,22923.9,1700],["2025-07-15",22832.94,22832.94,22560.03,22560.03,400],["2025-07-16",22741.97,22741.97,22651.0,22741.97,400],["2025-07-17",22741.97,22832.94,22287.13,22741.97,2300],["2025-07-18",22741.97,22741.97,22651.0,22651.0,3200],["2025-07-21",22651.0,22651.0,22651.0,22651.0,2700],["2025-07-22",22741.97,22741.97,22560.03,22560.03,1500],["2025-07-23",22651.0,22741.97,22469.07,22469.07,2300],["2025-07-24",22651.0,22651.0,22287.13,22651.0,9100],["2025-07-25",22469.07,22651.0,22469.07,22651.0,4400],["2025-07-28",22651.0,22651.0,22651.0,22651.0,1900],["2025-07-29",22560.03,22560.03,22378.1,22378.1,3400],["2025-07-30",22287.13,22287.13,22287.13,22287.13,1500],["2025-07-31",22287.13,22469.07,22287.13,22469.07,2500],["2025-08-01",22378.1,22469.07,22287.13,22378.1,3100],["2025-08-04",22378.1,22651.0,22378.1,22651.0,3500],["2025-08-05",22741.97,23560.68,22560.03,22560.03,5400],["2025-08-06",22741.97,22741.97,22378.1,22378.1,7400],["2025-08-07",22741.97,22741.97,22651.0,22651.0,2200],["2025-08-08",22741.97,23196.81,22741.97,23196.81,400],["2025-08-11",23196.81,23560.68,23105.84,23378.74,3600],["2025-08-12",23378.74,23378.74,23196.81,23287.78,3100],["2025-08-13",23287.78,23287.78,23014.87,23014.87,1500],["2025-08-14",23196.81,23291.49,23102.13,23196.81,6100],["2025-08-15",23102.13,23102.13,23007.45,23102.13,2800],["2025-08-18",23007.45,23007.45,22912.77,22912.77,2600],["2025-08-19",22723.4,22723.4,22723.4,22723.4,1100],["2025-08-20",22723.4,22723.4,22723.4,22723.4,2100],["2025-08-21",23102.13,23102.13,23102.13,23102.13,100],["2025-08-22",23007.45,23007.45,23007.45,23007.45,100],["2025-08-25",22818.09,23007.45,22818.09,23007.45,7100],["2025-08-26",23007.45,23007.45,22344.68,22439.36,900],["2025-08-27",22439.36,22439.36,22439.36,22439.36,100],["2025-08-28",21492.55,22628.72,21492.55,22628.72,300],["2025-08-29",22818.09,23575.53,22818.09,23575.53,600],["2025-09-03",22723.4,23670.21,22344.68,22344.68,1100],["2025-09-04",23196.81,23196.81,23196.81,23196.81,0],["2025-09-05",23196.81,23196.81,23196.81,23196.81,0],["2025-09-08",22628.72,22628.72,21397.87,21681.91,1600],["2025-09-09",23102.13,23575.53,23102.13,23575.53,400],["2025-09-10",23386.17,23386.17,23386.17,23386.17,0],["2025-09-11",23007.45,23007.45,23007.45,23007.45,100],["2025-09-12",21776.6,22628.72,21776.6,22628.72,1100],["2025-09-15",22628.72,22818.09,22628.72,22723.4,2400],["2025-09-16",22534.04,22534.04,22534.04,22534.04,200],["2025-09-17",22534.04,22534.04,22534.04,22534.04,0],["2025-09-18",22534.04,22534.04,22534.04,22534.04,0],["2025-09-19",22534.04,22534.04,22534.04,22534.04,300],["2025-09-22",22439.36,22439.36,22344.68,22439.36,300],["2025-09-23",22439.36,22534.04,21397.87,22344.68,1500],["2025-09-24",21776.6,21776.6,21492.55,21492.55,1100],["2025-09-25",21681.91,21681.91,21681.91,21681.91,200],["2025-09-26",21587.23,21587.23,21587.23,21587.23,600],["2025-09-29",21587.23,21587.23,21587.23,21587.23,900],["2025-09-30",21303.19,21397.87,20924.47,20924.47,3900],["2025-10-01",21113.83,21113.83,21019.15,21019.15,1700],["2025-10-02",21397.87,21492.55,21113.83,21492.55,1600],["2025-10-03",21397.87,21397.87,21397.87,21397.87,0],["2025-10-06",21587.23,21587.23,21587.23,21587.23,200],["2025-10-07",21397.87,21397.87,21397.87,21397.87,500],["2025-10-08",21303.19,21303.19,21208.51,21208.51,700],["2025-10-09",21303.19,21303.19,21303.19,21303.19,0],["2025-10-10",21303.19,21303.19,20829.79,20829.79,2100],["2025-10-13",20829.79,20829.79,20545.74,20829.79,8600],["2025-10-14",20829.79,20829.79,20829.79,20829.79,2300],["2025-10-15",21397.87,21587.23,21397.87,21397.87,1500],["2025-10-16",20356.38,21303.19,20356.38,21303.19,500],["2025-10-17",20735.11,20829.79,20640.43,20829.79,1600],["2025-10-20",20735.11,20735.11,20735.11,20735.11,0],["2025-10-21",20356.38,20735.11,17705.32,20356.38,3100],["2025-10-22",19598.94,19598.94,19598.94,19598.94,3100],["2025-10-23",19125.53,19125.53,19125.53,19125.53,100],["2025-10-24",19125.53,19220.21,19125.53,19220.21,1100],["2025-10-27",20072.34,20072.34,20072.34,20072.34,200],["2025-10-28",20072.34,20072.34,20072.34,20072.34,0],["2025-10-29",20072.34,20072.34,20072.34,20072.34,0],["2025-10-30",19977.66,20072.34,19977.66,19977.66,2200],["2025-10-31",19882.98,19882.98,19882.98,19882.98,1200],["2025-11-03",19882.98,19882.98,19882.98,19882.98,1000],["2025-11-04",19882.98,19882.98,19125.53,19125.53,300],["2025-11-05",21113.83,21113.83,19693.62,19693.62,1500],["2025-11-06",19977.66,19977.66,19977.66,19977.66,600],["2025-11-07",20829.79,20829.79,20829.79,20829.79,100],["2025-11-10",21681.91,23954.26,20829.79,20829.79,3300],["2025-11-11",20829.79,20829.79,20451.06,20451.06,2100],["2025-11-12",22439.36,22439.36,22439.36,22439.36,100],["2025-11-13",22439.36,22439.36,22439.36,22439.36,0],["2025-11-14",22060.64,22439.36,21776.6,21776.6,5517],["2025-11-17",20451.06,20451.06,20451.06,20451.06,200],["2025-11-18",20451.06,20451.06,20167.02,20356.38,700],["2025-11-19",20356.38,20356.38,20072.34,20072.34,1600],["2025-11-20",20167.02,20167.02,20167.02,20167.02,100],["2025-11-21",19882.98,20261.7,19882.98,20261.7,4700],["2025-11-24",20167.02,20167.02,20167.02,20167.02,0],["2025-11-25",19882.98,19882.98,19882.98,19882.98,500],["2025-11-26",19882.98,19882.98,19882.98,19882.98,0],["2025-11-27",20356.38,20356.38,19977.66,19977.66,200],["2025-11-28",20640.43,20640.43,20356.38,20356.38,400],["2025-12-01",20451.06,20451.06,20451.06,20451.06,0],["2025-12-02",20451.06,20451.06,20451.06,20451.06,2200],["2025-12-03",20356.38,20356.38,19409.57,19598.94,1100],["2025-12-04",20261.7,20356.38,20261.7,20356.38,200],["2025-12-05",19598.94,19882.98,19598.94,19882.98,600],["2025-12-08",20356.38,20356.38,20072.34,20261.7,700],["2025-12-09",20167.02,20167.02,19882.98,19882.98,500],["2025-12-10",20072.34,20072.34,20072.34,20072.34,200],["2025-12-11",19977.66,19977.66,19977.66,19977.66,500],["2025-12-12",19788.3,19882.98,18746.81,19882.98,600],["2025-12-15",19504.26,19504.26,19504.26,19504.26,100],["2025-12-16",19504.26,19504.26,19504.26,19504.26,0],["2025-12-17",19504.26,19504.26,19504.26,19504.26,0],["2025-12-18",19504.26,19504.26,19504.26,19504.26,0],["2025-12-19",20072.34,20072.34,18084.04,18084.04,5900],["2025-12-22",17326.6,18084.04,16947.87,18084.04,600],["2025-12-23",18368.09,18557.45,18368.09,18557.45,200],["2025-12-24",18746.81,18746.81,18746.81,18746.81,100],["2025-12-25",18178.72,19504.26,18178.72,19504.26,200],["2025-12-26",18178.72,18178.72,17894.68,17894.68,1600],["2025-12-29",17989.36,18178.72,17989.36,18178.72,200],["2025-12-30",19220.21,19220.21,18936.17,19125.53,1700],["2025-12-31",19030.85,19030.85,19030.85,19030.85,0],["2026-01-05",19030.85,19030.85,18936.17,18936.17,900],["2026-01-06",19409.57,19409.57,18936.17,18936.17,1100],["2026-01-07",18936.17,18936.17,18936.17,18936.17,900],["2026-01-08",18936.17,18936.17,18462.77,18462.77,2300],["2026-01-09",18084.04,20072.34,18084.04,19977.66,4800],["2026-01-12",20545.74,20545.74,19030.85,19030.85,500],["2026-01-13",19314.89,19314.89,19314.89,19314.89,200],["2026-01-14",18936.17,18936.17,18936.17,18936.17,1000],["2026-01-15",19125.53,21113.83,19030.85,20924.47,3900],["2026-01-16",19409.57,19409.57,19409.57,19409.57,300],["2026-01-19",19598.94,19598.94,19030.85,19030.85,3800],["2026-01-20",19314.89,19409.57,19314.89,19409.57,2200],["2026-01-21",19504.26,20167.02,19504.26,20167.02,1600],["2026-01-22",19314.89,19314.89,19220.21,19220.21,2100],["2026-01-23",19409.57,19409.57,19409.57,19409.57,200],["2026-01-26",18746.81,18936.17,18746.81,18936.17,4800],["2026-01-27",19030.85,19314.89,19030.85,19314.89,1400],["2026-01-28",19314.89,19314.89,19314.89,19314.89,0],["2026-01-29",19314.89,19314.89,19314.89,19314.89,200],["2026-01-30",18462.77,19409.57,18462.77,19409.57,300],["2026-02-02",20829.79,20829.79,19314.89,19314.89,1100],["2026-02-03",19409.57,19409.57,19409.57,19409.57,4100],["2026-02-04",19409.57,19882.98,19409.57,19882.98,6700],["2026-02-05",19788.3,19788.3,19788.3,19788.3,0],["2026-02-06",18936.17,18936.17,18936.17,18936.17,200],["2026-02-09",18936.17,19314.89,18936.17,19314.89,1800],["2026-02-10",19030.85,19030.85,19030.85,19030.85,0],["2026-02-11",19314.89,19314.89,19314.89,19314.89,1100],["2026-02-12",19314.89,19409.57,19314.89,19314.89,1200],["2026-02-13",19314.89,21776.6,19314.89,21776.6,8000],["2026-02-23",21776.6,21776.6,20261.7,20261.7,1600],["2026-02-24",21303.19,21492.55,20261.7,21492.55,4500],["2026-02-25",23670.21,23670.21,23670.21,23670.21,100],["2026-02-26",20451.06,20735.11,20356.38,20735.11,3000],["2026-02-27",20261.7,20735.11,19030.85,20735.11,4100],["2026-03-02",18462.77,20640.43,18462.77,20356.38,2000],["2026-03-03",20356.38,20356.38,19125.53,19125.53,2500],["2026-03-04",19220.21,19220.21,19220.21,19220.21,200],["2026-03-05",18936.17,20261.7,18936.17,20072.34,500],["2026-03-06",19882.98,19882.98,19693.62,19693.62,200],["2026-03-09",18462.77,19882.98,16853.19,17042.55,17300],["2026-03-10",18368.09,18462.77,17705.32,18462.77,6600],["2026-03-11",18936.17,18936.17,18936.17,18936.17,100],["2026-03-12",18936.17,18936.17,17989.36,17989.36,1800],["2026-03-13",18652.13,18652.13,17989.36,17989.36,2900],["2026-03-16",17894.68,17894.68,17421.28,17610.64,2500],["2026-03-17",17894.68,17894.68,17894.68,17894.68,100],["2026-03-18",17989.36,17989.36,17894.68,17989.36,3600],["2026-03-19",17989.36,17989.36,17989.36,17989.36,500],["2026-03-20",17989.36,17989.36,17989.36,17989.36,1600],["2026-03-23",17989.36,17989.36,17989.36,17989.36,400],["2026-03-24",17989.36,17989.36,17989.36,17989.36,100],["2026-03-25",17989.36,17989.36,17989.36,17989.36,100],["2026-03-26",17989.36,17989.36,17989.36,17989.36,800],["2026-03-27",18368.09,18368.09,17989.36,17989.36,900],["2026-03-30",17989.36,18273.4,17989.36,18273.4,400],["2026-03-31",18178.72,18178.72,18178.72,18178.72,0],["2026-04-01",18462.77,18557.45,18462.77,18557.45,7400],["2026-04-02",18462.77,18462.77,18462.77,18462.77,3500],["2026-04-03",18462.77,18462.77,18462.77,18462.77,1600],["2026-04-06",18462.77,18462.77,18462.77,18462.77,200],["2026-04-07",18462.77,18462.77,18462.77,18462.77,1100],["2026-04-08",18462.77,20261.7,18462.77,18936.17,5700],["2026-04-09",21776.6,21776.6,18084.04,18084.04,1500],["2026-04-10",18462.77,18462.77,18462.77,18462.77,300],["2026-04-13",18462.77,18462.77,18462.77,18462.77,100],["2026-04-14",18462.77,18462.77,18462.77,18462.77,0],["2026-04-15",18462.77,18462.77,18462.77,18462.77,0],["2026-04-16",18462.77,18462.77,18462.77,18462.77,500],["2026-04-17",18936.17,18936.17,18936.17,18936.17,1000],["2026-04-20",18936.17,18936.17,18936.17,18936.17,0],["2026-04-21",18936.17,18936.17,18936.17,18936.17,0],["2026-04-22",18746.81,19030.85,18746.81,19030.85,600],["2026-04-23",18841.49,18841.49,18841.49,18841.49,0],["2026-04-24",18841.49,18841.49,18841.49,18841.49,0],["2026-04-28",18273.4,18273.4,18273.4,18273.4,500],["2026-04-29",18462.77,18462.77,18462.77,18462.77,100],["2026-05-04",20167.02,20167.02,20167.02,20167.02,100],["2026-05-05",20167.02,20167.02,20167.02,20167.02,0],["2026-05-06",18273.4,18273.4,18273.4,18273.4,100],["2026-05-07",18273.4,18273.4,18273.4,18273.4,0],["2026-05-08",18084.04,18084.04,18084.04,18084.04,100],["2026-05-11",18084.04,18084.04,18084.04,18084.04,0],["2026-05-12",18084.04,20735.11,18084.04,20735.11,2800],["2026-05-13",18652.13,20356.38,18652.13,20356.38,300],["2026-05-14",18936.17,21776.6,18557.45,21776.6,1400],["2026-05-15",18746.81,18746.81,18652.13,18652.13,600],["2026-05-18",18746.81,18746.81,18746.81,18746.81,100],["2026-05-19",18462.77,18462.77,18084.04,18084.04,2600],["2026-05-20",17989.36,17989.36,17989.36,17989.36,100],["2026-05-21",17989.36,17989.36,17989.36,17989.36,0],["2026-05-22",18462.77,18746.81,18462.77,18746.81,1100],["2026-05-25",18557.45,18557.45,18557.45,18557.45,0],["2026-05-26",17989.36,17989.36,17515.96,17515.96,1100],["2026-05-27",17989.36,18368.09,17989.36,18368.09,200],["2026-05-28",18178.72,18178.72,18178.72,18178.72,0],["2026-05-29",17989.36,18178.72,17989.36,18178.72,500],["2026-06-01",17515.96,18084.04,17515.96,18084.04,1500],["2026-06-02",17515.96,18084.04,17515.96,18084.04,1300],["2026-06-03",17421.28,17421.28,17421.28,17421.28,200],["2026-06-04",17894.68,17989.36,17894.68,17989.36,5800],["2026-06-05",18084.04,18084.04,18084.04,18084.04,200],["2026-06-08",17421.28,17421.28,17231.91,17231.91,500],["2026-06-09",17326.6,17326.6,17326.6,17326.6,0],["2026-06-10",18178.72,18178.72,18178.72,18178.72,400],["2026-06-11",17326.6,17326.6,17042.55,17042.55,400],["2026-06-12",17137.23,17137.23,17137.23,17137.23,1100],["2026-06-15",17137.23,17137.23,17137.23,17137.23,0],["2026-06-16",17042.55,17042.55,17042.55,17042.55,800],["2026-06-17",17042.55,17042.55,17042.55,17042.55,100],["2026-06-18",17042.55,17042.55,17042.55,17042.55,0],["2026-06-19",17042.55,17042.55,17042.55,17042.55,900],["2026-06-22",16663.83,17515.96,16569.15,17515.96,3200],["2026-06-23",17137.23,17137.23,17137.23,17137.23,0],["2026-06-24",17137.23,17137.23,17042.55,17042.55,1000],["2026-06-25",17326.6,17515.96,17326.6,17515.96,1300],["2026-06-26",17515.96,17515.96,17515.96,17515.96,100],["2026-06-29",17515.96,17515.96,17515.96,17515.96,0],["2026-06-30",17515.96,17515.96,17515.96,17515.96,0],["2026-07-01",17515.96,17515.96,17515.96,17515.96,0],["2026-07-02",17515.96,17515.96,17042.55,17042.55,200],["2026-07-03",17326.6,17326.6,17326.6,17326.6,0],["2026-07-06",17326.6,17326.6,17326.6,17326.6,0],["2026-07-07",17326.6,17326.6,17326.6,17326.6,0],["2026-07-08",17326.6,17326.6,17326.6,17326.6,300],["2026-07-09",17326.6,17326.6,17326.6,17326.6,200],["2026-07-10",17326.6,17326.6,17326.6,17326.6,0],["2026-07-13",17800.0,17894.68,17421.28,17421.28,400],["2026-07-14",17800.0,17800.0,17800.0,17800.0,0],["2026-07-15",17515.96,17515.96,17515.96,17515.96,100],["2026-07-16",17515.96,17515.96,17515.96,17515.96,0],["2026-07-17",17515.96,17515.96,17515.96,17515.96,0],["2026-07-20",17515.96,17515.96,17515.96,17515.96,0],["2026-07-21",17515.96,17515.96,17515.96,17515.96,0],["2026-07-22",17515.96,17515.96,17515.96,17515.96,0],["2026-07-23",17515.96,17515.96,17515.96,17515.96,0],["2026-07-24",17326.6,17326.6,17326.6,17326.6,1000],["2026-07-27",17042.55,17042.55,17042.55,17042.55,100],["2026-07-28",16569.15,16569.15,16569.15,16569.15,1000],["2026-07-29",15717.02,15717.02,15717.02,15717.02,100],["2026-07-30",15717.02,15717.02,15717.02,15717.02,0],["2026-07-31",17421.28,17421.28,17421.28,17421.28,100],["2026-08-03",17042.55,17042.55,17042.55,17042.55,2400],["2026-08-04",17800.0,17800.0,17800.0,17800.0,100],["2026-08-05",17800.0,17800.0,17800.0,17800.0,0],["2026-08-06",17800.0,17800.0,17800.0,17800.0,0],["2026-08-07",17800.0,17800.0,17800.0,17800.0,0],["2026-08-10",17894.68,17894.68,17800.0,17800.0,500],["2026-08-11",18273.4,18273.4,18273.4,18273.4,100],["2026-08-12",18273.4,18273.4,18273.4,18273.4,0],["2026-08-13",18273.4,18273.4,18273.4,18273.4,0],["2026-08-14",18273.4,18273.4,18273.4,18273.4,0],["2026-08-17",18273.4,18273.4,18273.4,18273.4,0],["2026-08-18",18273.4,18273.4,18273.4,18273.4,0],["2026-08-19",18273.4,18273.4,18273.4,18273.4,0],["2026-08-20",18084.04,18084.04,18084.04,18084.04,100],["2026-08-21",18084.04,18084.04,18084.04,18084.04,200],["2026-08-24",17515.96,17989.36,17515.96,17989.36,800],["2026-08-25",17800.0,17800.0,17800.0,17800.0,0],["2026-08-26",17800.0,17800.0,17800.0,17800.0,0],["2026-08-27",17800.0,17800.0,17800.0,17800.0,0],["2026-08-28",18500.0,18500.0,18000.0,18000.0,700],["2026-09-03",18300.0,18300.0,18300.0,18300.0,0],["2026-09-04",17500.0,18400.0,17500.0,18400.0,1500],["2026-09-07",18000.0,18000.0,18000.0,18000.0,600],["2026-09-08",18000.0,18000.0,18000.0,18000.0,0],["2026-09-09",18000.0,18000.0,18000.0,18000.0,0],["2026-09-10",18000.0,18000.0,18000.0,18000.0,1100],["2026-09-11",18000.0,18000.0,18000.0,18000.0,0],["2026-09-14",18000.0,18000.0,18000.0,18000.0,0],["2026-09-15",18000.0,18000.0,18000.0,18000.0,0],["2026-09-16",18000.0,18200.0,18000.0,18200.0,500],["2026-09-17",18100.0,18100.0,18100.0,18100.0,0],["2026-09-18",18100.0,19300.0,18100.0,19300.0,300],["2026-09-21",18500.0,18500.0,18500.0,18500.0,0],["2026-09-22",18500.0,18500.0,18500.0,18500.0,0],["2026-09-23",18500.0,18500.0,18500.0,18500.0,100],["2026-09-24",18500.0,18500.0,18500.0,18500.0,0],["2026-09-25",16300.0,21200.0,16300.0,21200.0,1300],["2026-09-28",19900.0,20000.0,19900.0,20000.0,900],["2026-09-29",20400.0,23000.0,20400.0,21700.0,300],["2026-09-30",23000.0,23000.0,22400.0,22400.0,200],["2026-10-01",24500.0,24500.0,21900.0,21900.0,200],["2026-10-02",20200.0,21000.0,20200.0,21000.0,1000],["2026-10-05",20900.0,20900.0,20900.0,20900.0,0],["2026-10-06",20900.0,20900.0,20900.0,20900.0,100],["2026-10-07",20900.0,20900.0,20900.0,20900.0,0],["2026-10-08",20900.0,20900.0,20900.0,20900.0,0],["2026-10-09",18000.0,18900.0,18000.0,18900.0,200],["2026-10-12",21100.0,21100.0,21100.0,21100.0,100]]}