{"sym":"GND","index":false,"bars":[["2017-02-21",7388.68,7881.26,7388.68,7881.26,3100],["2017-02-22",8127.55,8472.35,8127.55,8472.35,200],["2017-02-23",8324.58,8324.58,8324.58,8324.58,0],["2017-02-24",8866.41,8866.41,8866.41,8866.41,100],["2017-02-27",8866.41,8866.41,8866.41,8866.41,0],["2017-02-28",8866.41,8866.41,8866.41,8866.41,0],["2017-03-01",7536.45,7536.45,7536.45,7536.45,500],["2017-03-02",7536.45,7536.45,7536.45,7536.45,0],["2017-03-03",7536.45,7536.45,7536.45,7536.45,0],["2017-03-06",7536.45,7536.45,7536.45,7536.45,0],["2017-03-07",7536.45,7536.45,7536.45,7536.45,0],["2017-03-08",7536.45,7536.45,7536.45,7536.45,0],["2017-03-09",7437.94,7437.94,7388.68,7388.68,6000],["2017-03-10",7388.68,7388.68,7388.68,7388.68,12000],["2017-03-13",7388.68,7437.94,7388.68,7437.94,13200],["2017-03-14",7487.19,7487.19,7487.19,7487.19,500],["2017-03-15",7388.68,7388.68,7290.16,7290.16,3600],["2017-03-16",7388.68,8127.55,7388.68,7487.19,43400],["2017-03-17",7634.97,7634.97,7487.19,7487.19,15800],["2017-03-20",7634.97,7733.48,7634.97,7684.23,27300],["2017-03-21",7733.48,7733.48,7634.97,7634.97,6600],["2017-03-22",7733.48,7881.26,7733.48,7881.26,7500],["2017-03-23",7487.19,7585.71,7487.19,7585.71,600],["2017-03-24",7733.48,7832.0,7733.48,7832.0,4700],["2017-03-27",7881.26,7881.26,7881.26,7881.26,3500],["2017-03-28",7881.26,7881.26,7832.0,7832.0,3100],["2017-03-29",7881.26,7881.26,7881.26,7881.26,2800],["2017-03-30",8078.29,8078.29,7388.68,7388.68,3600],["2017-03-31",7684.23,7684.23,7536.45,7536.45,7015],["2017-04-03",7634.97,7634.97,7634.97,7634.97,0],["2017-04-04",7634.97,7634.97,7634.97,7634.97,0],["2017-04-05",7881.26,8767.9,7881.26,8767.9,20900],["2017-04-07",9654.54,9654.54,9654.54,9654.54,1000],["2017-04-10",11083.02,11083.02,11083.02,11083.02,2000],["2017-04-11",11083.02,11083.02,11083.02,11083.02,0],["2017-04-12",9506.77,9506.77,9506.77,9506.77,721],["2017-04-13",9506.77,9506.77,9506.77,9506.77,0],["2017-04-14",9506.77,9506.77,9506.77,9506.77,0],["2017-04-17",9506.77,9506.77,9506.77,9506.77,0],["2017-04-18",9506.77,9506.77,9506.77,9506.77,100],["2017-04-19",9506.77,9506.77,9506.77,9506.77,0],["2017-04-20",9506.77,9506.77,9112.7,9112.7,1100],["2017-04-21",9161.96,9161.96,9161.96,9161.96,15500],["2017-04-24",10344.15,10344.15,10344.15,10344.15,100],["2017-04-25",10344.15,10344.15,10344.15,10344.15,0],["2017-04-26",9112.7,9112.7,9112.7,9112.7,1600],["2017-04-27",9112.7,9112.7,9112.7,9112.7,0],["2017-04-28",9112.7,9112.7,9112.7,9112.7,0],["2017-05-03",9112.7,9112.7,9112.7,9112.7,0],["2017-05-04",9112.7,9112.7,9112.7,9112.7,2500],["2017-05-05",9112.7,9112.7,9112.7,9112.7,0],["2017-05-08",8373.84,8373.84,7782.74,7782.74,30400],["2017-05-09",6699.07,6896.1,6699.07,6699.07,19600],["2017-05-10",7733.48,7733.48,7733.48,7733.48,100],["2017-05-11",7832.0,8866.41,7832.0,8817.16,1700],["2017-05-12",8718.64,8718.64,8718.64,8718.64,0],["2017-05-15",8718.64,8718.64,8718.64,8718.64,0],["2017-05-16",8718.64,8718.64,8718.64,8718.64,0],["2017-05-17",8718.64,8718.64,8718.64,8718.64,0],["2017-05-18",8718.64,8718.64,8718.64,8718.64,0],["2017-05-19",8866.41,8866.41,8866.41,8866.41,4000],["2017-05-22",8817.16,8817.16,8817.16,8817.16,0],["2017-05-23",8817.16,8817.16,8817.16,8817.16,0],["2017-05-24",8866.41,8915.67,8866.41,8915.67,4100],["2017-05-25",8866.41,8866.41,8866.41,8866.41,0],["2017-05-26",8964.93,8964.93,8964.93,8964.93,1000],["2017-05-29",8964.93,8964.93,8964.93,8964.93,0],["2017-05-30",8964.93,8964.93,8964.93,8964.93,0],["2017-05-31",8964.93,8964.93,8964.93,8964.93,0],["2017-06-01",8964.93,8964.93,8964.93,8964.93,0],["2017-06-02",8964.93,8964.93,8964.93,8964.93,0],["2017-06-05",8964.93,8964.93,8964.93,8964.93,0],["2017-06-06",9630.9,9733.35,9630.9,9733.35,15400],["2017-06-07",9682.12,9682.12,9682.12,9682.12,0],["2017-06-08",9733.35,9989.49,9733.35,9733.35,6000],["2017-06-09",9733.35,9733.35,9733.35,9733.35,2400],["2017-06-12",9733.35,9733.35,9733.35,9733.35,1700],["2017-06-13",9989.49,10399.32,9733.35,9733.35,26600],["2017-06-14",9733.35,10245.63,9733.35,10245.63,10600],["2017-06-15",10194.41,10194.41,10194.41,10194.41,500],["2017-06-16",10194.41,10194.41,10194.41,10194.41,19000],["2017-06-19",10399.32,10399.32,10245.63,10348.09,400],["2017-06-20",10296.86,10962.83,10296.86,10962.83,9500],["2017-06-21",10962.83,11526.34,10962.83,11526.34,15300],["2017-06-22",11218.97,11680.02,11218.97,11680.02,300],["2017-06-23",9835.81,11372.65,9835.81,11372.65,200],["2017-06-26",9221.07,11270.2,9221.07,11167.74,43400],["2017-06-27",11218.97,11218.97,11167.74,11167.74,11500],["2017-06-28",12089.85,12089.85,12089.85,12089.85,100],["2017-06-29",11423.88,12089.85,11423.88,12089.85,3900],["2017-06-30",9835.81,12192.3,9835.81,12192.3,500],["2017-07-03",11270.2,11270.2,10296.86,10757.92,28600],["2017-07-04",11014.06,11014.06,11014.06,11014.06,3000],["2017-07-05",11731.25,11731.25,11731.25,11731.25,100],["2017-07-06",10757.92,10757.92,10757.92,10757.92,1000],["2017-07-07",10757.92,10757.92,10757.92,10757.92,0],["2017-07-10",10501.78,10501.78,10501.78,10501.78,500],["2017-07-11",10501.78,10501.78,10501.78,10501.78,500],["2017-07-12",12038.62,12038.62,10757.92,10757.92,4100],["2017-07-13",10809.14,10809.14,10553.0,10809.14,28100],["2017-07-14",10604.23,10604.23,10604.23,10604.23,100],["2017-07-17",10604.23,10604.23,10604.23,10604.23,0],["2017-07-18",10604.23,10604.23,10604.23,10604.23,0],["2017-07-19",10501.78,10553.0,10501.78,10553.0,9500],["2017-07-20",10501.78,10553.0,10501.78,10553.0,26900],["2017-07-21",10604.23,10604.23,10604.23,10604.23,1423],["2017-07-24",10501.78,10501.78,10501.78,10501.78,39800],["2017-07-25",10501.78,10501.78,10501.78,10501.78,0],["2017-07-26",10501.78,10501.78,10501.78,10501.78,0],["2017-07-27",10501.78,10501.78,10501.78,10501.78,0],["2017-07-28",10501.78,10501.78,10501.78,10501.78,15],["2017-07-31",10348.09,10348.09,10348.09,10348.09,10000],["2017-08-01",10348.09,10348.09,10348.09,10348.09,0],["2017-08-02",10348.09,10348.09,10348.09,10348.09,3],["2017-08-03",10348.09,10348.09,10348.09,10348.09,0],["2017-08-04",10348.09,10348.09,10348.09,10348.09,2000],["2017-08-07",10348.09,10348.09,10348.09,10348.09,0],["2017-08-08",11884.94,11884.94,10399.32,10399.32,1800],["2017-08-09",12038.62,12038.62,10348.09,10348.09,5100],["2017-08-10",11782.48,11782.48,10450.55,10450.55,200],["2017-08-11",10399.32,10399.32,10348.09,10348.09,1000],["2017-08-14",10245.63,10245.63,10245.63,10245.63,1500],["2017-08-15",10296.86,10296.86,10245.63,10245.63,8000],["2017-08-16",10245.63,10245.63,9733.35,9989.49,10000],["2017-08-17",9272.3,9272.3,8708.79,8708.79,200],["2017-08-18",10348.09,10348.09,10348.09,10348.09,27800],["2017-08-21",11884.94,11884.94,10706.69,10706.69,3100],["2017-08-22",10757.92,10757.92,10757.92,10757.92,0],["2017-08-23",10501.78,10501.78,10501.78,10501.78,300],["2017-08-24",9784.58,9784.58,9784.58,9784.58,300],["2017-08-25",9784.58,9784.58,9784.58,9784.58,0],["2017-08-28",9784.58,9784.58,9784.58,9784.58,0],["2017-08-29",9784.58,9784.58,9784.58,9784.58,0],["2017-08-30",9784.58,9784.58,9784.58,9784.58,0],["2017-08-31",9784.58,9784.58,9784.58,9784.58,0],["2017-09-01",8708.79,9989.49,8708.79,9989.49,1100],["2017-09-05",9374.76,9374.76,9374.76,9374.76,0],["2017-09-06",9374.76,9374.76,9374.76,9374.76,0],["2017-09-07",10245.63,10245.63,9887.04,9887.04,400],["2017-09-08",9835.81,9835.81,9835.81,9835.81,300],["2017-09-11",9835.81,9835.81,9835.81,9835.81,0],["2017-09-12",9579.67,10245.63,8452.65,9272.3,1900],["2017-09-13",9835.81,9835.81,9835.81,9835.81,0],["2017-09-14",9835.81,9835.81,9835.81,9835.81,0],["2017-09-15",11270.2,11270.2,8503.88,8503.88,400],["2017-09-18",9221.07,9221.07,9221.07,9221.07,0],["2017-09-19",9221.07,9221.07,9221.07,9221.07,10],["2017-09-20",9221.07,9221.07,9221.07,9221.07,0],["2017-09-21",9221.07,9221.07,9221.07,9221.07,0],["2017-09-22",10501.78,10501.78,10501.78,10501.78,100],["2017-09-25",9784.58,9784.58,9784.58,9784.58,200],["2017-09-26",9477.21,9477.21,9477.21,9477.21,700],["2017-09-27",9477.21,9477.21,9477.21,9477.21,0],["2017-09-28",9733.35,9733.35,9733.35,9733.35,4500],["2017-09-29",9733.35,9733.35,9733.35,9733.35,0],["2017-10-02",11167.74,11167.74,11167.74,11167.74,100],["2017-10-03",11167.74,11167.74,11167.74,11167.74,0],["2017-10-04",11167.74,11167.74,11167.74,11167.74,0],["2017-10-05",11167.74,11167.74,11167.74,11167.74,0],["2017-10-06",11167.74,11167.74,11167.74,11167.74,0],["2017-10-09",11167.74,11167.74,11167.74,11167.74,50],["2017-10-10",11167.74,11167.74,11167.74,11167.74,0],["2017-10-11",11167.74,11167.74,11167.74,11167.74,0],["2017-10-12",10245.63,10296.86,10245.63,10296.86,11400],["2017-10-13",10245.63,10245.63,10245.63,10245.63,23200],["2017-10-16",10757.92,10757.92,10757.92,10757.92,2200],["2017-10-17",10757.92,10757.92,10757.92,10757.92,15000],["2017-10-18",10501.78,10501.78,10501.78,10501.78,1100],["2017-10-19",12038.62,12038.62,9118.61,9118.61,900],["2017-10-20",10501.78,10501.78,10501.78,10501.78,900],["2017-10-23",10040.72,10040.72,10040.72,10040.72,600],["2017-10-24",11526.34,11526.34,10348.09,10501.78,96900],["2017-10-25",10040.72,10040.72,10040.72,10040.72,200],["2017-10-26",9784.58,9784.58,9784.58,9784.58,9100],["2017-10-27",9784.58,9784.58,9784.58,9784.58,0],["2017-10-30",9784.58,9784.58,9784.58,9784.58,0],["2017-10-31",9784.58,9784.58,9784.58,9784.58,0],["2017-11-01",10706.69,10706.69,10706.69,10706.69,100],["2017-11-02",9784.58,10604.23,9118.61,10604.23,32000],["2017-11-03",10553.0,10553.0,10553.0,10553.0,0],["2017-11-06",9067.39,9067.39,9067.39,9067.39,600],["2017-11-07",10245.63,10348.09,10245.63,10348.09,6000],["2017-11-08",8811.25,10348.09,8811.25,10348.09,3500],["2017-11-09",10245.63,10245.63,10245.63,10245.63,4500],["2017-11-10",9784.58,9784.58,9784.58,9784.58,100],["2017-11-13",10245.63,10245.63,10245.63,10245.63,2880],["2017-11-14",11218.97,11782.48,11218.97,11782.48,1700],["2017-11-15",11116.51,11116.51,11116.51,11116.51,100],["2017-11-16",11116.51,11116.51,11116.51,11116.51,0],["2017-11-17",11116.51,11116.51,11116.51,11116.51,0],["2017-11-20",11116.51,11116.51,11116.51,11116.51,0],["2017-11-21",11116.51,11116.51,11116.51,11116.51,0],["2017-11-22",10757.92,10757.92,10245.63,10245.63,2500],["2017-11-23",10296.86,10296.86,10296.86,10296.86,0],["2017-11-24",10501.78,10501.78,10501.78,10501.78,100],["2017-11-27",10757.92,10757.92,10757.92,10757.92,1000],["2017-11-28",10757.92,10757.92,10757.92,10757.92,0],["2017-11-29",10757.92,10757.92,10757.92,10757.92,0],["2017-11-30",10757.92,10757.92,10757.92,10757.92,900],["2017-12-01",9528.44,9528.44,9528.44,9528.44,100],["2017-12-04",10911.6,10911.6,10911.6,10911.6,2000],["2017-12-05",12294.76,12499.67,12294.76,12499.67,7400],["2017-12-06",12448.45,12448.45,12448.45,12448.45,0],["2017-12-07",12448.45,12448.45,12448.45,12448.45,0],["2017-12-08",12448.45,12448.45,12448.45,12448.45,0],["2017-12-11",12448.45,12448.45,12448.45,12448.45,0],["2017-12-12",12448.45,12448.45,12448.45,12448.45,0],["2017-12-13",11077.01,11077.01,11077.01,11077.01,1500],["2017-12-14",11077.01,11077.01,11077.01,11077.01,0],["2017-12-15",11340.75,11446.24,11340.75,11446.24,6000],["2017-12-18",11077.01,11077.01,11077.01,11077.01,3000],["2017-12-19",11077.01,11077.01,11077.01,11077.01,2000],["2017-12-20",11077.01,11077.01,11077.01,11077.01,0],["2017-12-21",11077.01,11077.01,11077.01,11077.01,15000],["2017-12-22",11077.01,11077.01,11077.01,11077.01,0],["2017-12-25",10813.27,10813.27,10813.27,10813.27,4500],["2017-12-26",11446.24,11446.24,11446.24,11446.24,500],["2017-12-27",11446.24,11446.24,11446.24,11446.24,0],["2017-12-28",11604.48,11604.48,11604.48,11604.48,100],["2017-12-29",11604.48,11604.48,11604.48,11604.48,0],["2018-01-02",11077.01,11077.01,11077.01,11077.01,1000],["2018-01-03",11551.74,11551.74,11551.74,11551.74,500],["2018-01-04",11551.74,11551.74,11551.74,11551.74,0],["2018-01-05",11077.01,11077.01,11077.01,11077.01,1000],["2018-01-08",11077.01,11077.01,11077.01,11077.01,0],["2018-01-09",11077.01,11077.01,11077.01,11077.01,0],["2018-01-10",11077.01,11077.01,11077.01,11077.01,0],["2018-01-11",11077.01,11077.01,11077.01,11077.01,0],["2018-01-12",11077.01,11077.01,11077.01,11077.01,0],["2018-01-15",11077.01,11077.01,11077.01,11077.01,0],["2018-01-16",11868.22,11868.22,11868.22,11868.22,1200],["2018-01-17",11868.22,11868.22,11868.22,11868.22,0],["2018-01-18",11868.22,11868.22,11868.22,11868.22,0],["2018-01-19",11868.22,11868.22,11868.22,11868.22,0],["2018-01-22",11868.22,11868.22,11868.22,11868.22,0],["2018-01-23",11868.22,11868.22,11868.22,11868.22,0],["2018-01-24",11868.22,11868.22,11868.22,11868.22,0],["2018-01-25",11868.22,11868.22,11868.22,11868.22,0],["2018-01-26",11868.22,11868.22,11868.22,11868.22,0],["2018-01-29",11762.73,11762.73,11762.73,11762.73,3600],["2018-01-30",11762.73,11762.73,11762.73,11762.73,0],["2018-01-31",11604.48,11604.48,11604.48,11604.48,1000],["2018-02-01",11604.48,11604.48,11604.48,11604.48,0],["2018-02-02",11604.48,11604.48,11604.48,11604.48,500],["2018-02-05",11551.74,11551.74,11551.74,11551.74,100],["2018-02-06",11077.01,11077.01,10022.05,10022.05,10200],["2018-02-07",10285.79,10285.79,10285.79,10285.79,1800],["2018-02-08",10285.79,10285.79,10285.79,10285.79,0],["2018-02-09",11762.73,11762.73,11762.73,11762.73,300],["2018-02-12",11762.73,11762.73,11762.73,11762.73,0],["2018-02-13",11762.73,11762.73,11762.73,11762.73,0],["2018-02-21",11762.73,11762.73,11762.73,11762.73,0],["2018-02-22",12342.95,12342.95,12342.95,12342.95,200],["2018-02-23",14136.37,14136.37,14136.37,14136.37,400],["2018-02-26",14136.37,14136.37,14136.37,14136.37,0],["2018-02-27",12026.46,12026.46,12026.46,12026.46,200],["2018-02-28",12026.46,12026.46,12026.46,12026.46,0],["2018-03-01",13767.14,13767.14,13767.14,13767.14,100],["2018-03-02",13767.14,13767.14,13767.14,13767.14,0],["2018-03-05",13767.14,13767.14,13767.14,13767.14,0],["2018-03-06",13767.14,13767.14,13767.14,13767.14,0],["2018-03-07",13767.14,13767.14,13767.14,13767.14,0],["2018-03-08",13767.14,13767.14,13767.14,13767.14,0],["2018-03-09",13767.14,13767.14,13767.14,13767.14,0],["2018-03-12",13767.14,13767.14,13767.14,13767.14,0],["2018-03-13",13767.14,13767.14,13767.14,13767.14,0],["2018-03-14",13767.14,13767.14,13767.14,13767.14,0],["2018-03-15",14083.62,14083.62,14083.62,14083.62,100],["2018-03-16",14083.62,14083.62,14083.62,14083.62,10000],["2018-03-19",14083.62,14083.62,14083.62,14083.62,0],["2018-03-20",14083.62,14083.62,14083.62,14083.62,0],["2018-03-21",14083.62,14083.62,14083.62,14083.62,0],["2018-03-22",14083.62,14083.62,14083.62,14083.62,0],["2018-03-23",14083.62,14083.62,14083.62,14083.62,0],["2018-03-26",16140.78,16140.78,16140.78,16140.78,100],["2018-03-27",16140.78,16140.78,16140.78,16140.78,0],["2018-03-28",18461.68,18461.68,13767.14,13767.14,300],["2018-03-29",19358.39,19358.39,19358.39,19358.39,200],["2018-03-30",22154.01,22154.01,22154.01,22154.01,300],["2018-04-02",22154.01,22154.01,22154.01,22154.01,0],["2018-04-03",22154.01,22154.01,22154.01,22154.01,0],["2018-04-04",22154.01,22154.01,22154.01,22154.01,0],["2018-04-05",18830.91,18830.91,18830.91,18830.91,100],["2018-04-06",16035.29,16035.29,16035.29,16035.29,100],["2018-04-09",13661.64,13661.64,13661.64,13661.64,100],["2018-04-10",11657.23,11657.23,11657.23,11657.23,100],["2018-04-11",10655.03,10655.03,10655.03,10655.03,200],["2018-04-12",10655.03,10655.03,10655.03,10655.03,6000],["2018-04-13",10760.52,10760.52,10760.52,10760.52,46150],["2018-04-16",10760.52,10760.52,10760.52,10760.52,0],["2018-04-17",10813.27,10813.27,10813.27,10813.27,2500],["2018-04-18",10866.02,10866.02,10813.27,10813.27,2000],["2018-04-19",10760.52,10760.52,9283.59,9283.59,1700],["2018-04-20",8756.11,8756.11,8756.11,8756.11,500],["2018-04-23",8756.11,8756.11,8756.11,8756.11,0],["2018-04-24",8756.11,8756.11,8756.11,8756.11,0],["2018-04-26",10022.05,10022.05,10022.05,10022.05,100],["2018-04-27",11498.99,11498.99,11340.75,11340.75,200],["2018-05-02",10549.53,10549.53,10549.53,10549.53,1500],["2018-05-03",10549.53,10549.53,10549.53,10549.53,0],["2018-05-04",9600.07,9600.07,9600.07,9600.07,300],["2018-05-07",11024.26,11024.26,11024.26,11024.26,3000],["2018-05-08",10602.28,10602.28,10602.28,10602.28,200],["2018-05-09",11182.5,11182.5,11182.5,11182.5,1500],["2018-05-10",11498.99,11498.99,10602.28,10602.28,10100],["2018-05-11",10549.53,10549.53,10549.53,10549.53,800],["2018-05-14",10549.53,10549.53,10549.53,10549.53,0],["2018-05-15",10549.53,10549.53,10549.53,10549.53,0],["2018-05-16",10602.28,10602.28,10549.53,10602.28,4100],["2018-05-17",10549.53,10549.53,10549.53,10549.53,0],["2018-05-18",11024.26,11024.26,11024.26,11024.26,200],["2018-05-21",12079.21,12079.21,12079.21,12079.21,200],["2018-05-22",10707.77,11077.01,10707.77,11077.01,3500],["2018-05-23",12606.69,12606.69,11604.48,11604.48,1100],["2018-05-24",12079.21,12079.21,12079.21,12079.21,0],["2018-05-25",12079.21,12079.21,12079.21,12079.21,0],["2018-05-28",13872.63,13872.63,13872.63,13872.63,400],["2018-05-29",15244.07,15244.07,11815.47,11815.47,3400],["2018-05-30",12342.95,12342.95,12342.95,12342.95,0],["2018-05-31",12342.95,12342.95,12342.95,12342.95,0],["2018-06-01",12342.95,12342.95,12342.95,12342.95,0],["2018-06-04",10549.53,10549.53,10549.53,10549.53,100],["2018-06-05",11604.48,11604.48,11604.48,11604.48,200],["2018-06-06",13345.16,13345.16,13345.16,13345.16,500],["2018-06-07",11604.48,11604.48,11604.48,11604.48,1000],["2018-06-08",13292.41,13292.41,10602.28,10602.28,400],["2018-06-11",12606.69,12606.69,12606.69,12606.69,0],["2018-06-12",13661.64,13661.64,13661.64,13661.64,500],["2018-06-13",11657.23,11657.23,11657.23,11657.23,300],["2018-06-14",10602.28,11868.22,10602.28,11868.22,700],["2018-06-15",13397.9,13397.9,11077.01,11077.01,700],["2018-06-18",13397.9,13397.9,13397.9,13397.9,500],["2018-06-19",11393.49,11393.49,11393.49,11393.49,100],["2018-06-20",11393.49,11393.49,11393.49,11393.49,0],["2018-06-21",12975.92,12975.92,11077.01,11077.01,2000],["2018-06-22",13091.97,13091.97,11936.79,11936.79,1300],["2018-06-25",13697.06,13697.06,13697.06,13697.06,300],["2018-06-26",14742.22,14742.22,11661.75,11661.75,900],["2018-06-27",13697.06,13697.06,13697.06,13697.06,0],["2018-06-28",13697.06,13697.06,13697.06,13697.06,0],["2018-06-29",13697.06,13697.06,13697.06,13697.06,0],["2018-07-02",13697.06,13697.06,13697.06,13697.06,0],["2018-07-03",11661.75,11661.75,11661.75,11661.75,1500],["2018-07-04",11771.77,11771.77,11771.77,11771.77,300],["2018-07-05",11661.75,11661.75,11661.75,11661.75,1000],["2018-07-06",11661.75,11661.75,11661.75,11661.75,0],["2018-07-09",11661.75,11661.75,11661.75,11661.75,0],["2018-07-10",11606.74,12596.89,11606.74,12596.89,900],["2018-07-11",12816.93,12816.93,11551.74,11551.74,700],["2018-07-12",14247.14,14247.14,14247.14,14247.14,100],["2018-07-13",16172.43,16172.43,16172.43,16172.43,500],["2018-07-16",16172.43,16172.43,16172.43,16172.43,0],["2018-07-17",16172.43,16172.43,16172.43,16172.43,0],["2018-07-18",16172.43,16172.43,16172.43,16172.43,0],["2018-07-19",13752.07,13752.07,13752.07,13752.07,500],["2018-07-20",11881.79,11881.79,11881.79,11881.79,500],["2018-07-23",12596.89,12596.89,12596.89,12596.89,200],["2018-07-24",10781.62,10781.62,10781.62,10781.62,100],["2018-07-25",12266.84,12266.84,12266.84,12266.84,300],["2018-07-26",12266.84,12266.84,12266.84,12266.84,0],["2018-07-27",12266.84,12266.84,12266.84,12266.84,0],["2018-07-30",11881.79,11881.79,11881.79,11881.79,100],["2018-07-31",10726.61,10726.61,10726.61,10726.61,100],["2018-08-01",11991.8,11991.8,11991.8,11991.8,400],["2018-08-02",11991.8,11991.8,11991.8,11991.8,0],["2018-08-03",11991.8,11991.8,11991.8,11991.8,0],["2018-08-06",11991.8,11991.8,11991.8,11991.8,0],["2018-08-07",11991.8,11991.8,11991.8,11991.8,0],["2018-08-08",13752.07,13752.07,13752.07,13752.07,500],["2018-08-09",11716.76,11716.76,11716.76,11716.76,100],["2018-08-10",12266.84,12266.84,11001.65,11001.65,1500],["2018-08-13",11771.77,11771.77,11771.77,11771.77,200],["2018-08-14",11771.77,11771.77,11771.77,11771.77,0],["2018-08-15",12816.93,12816.93,12816.93,12816.93,400],["2018-08-16",13146.98,13146.98,13146.98,13146.98,400],["2018-08-17",11551.74,11551.74,11551.74,11551.74,100],["2018-08-20",11551.74,11551.74,11551.74,11551.74,0],["2018-08-21",11551.74,11551.74,11551.74,11551.74,0],["2018-08-22",11551.74,11551.74,11551.74,11551.74,0],["2018-08-23",11881.79,11881.79,10451.57,10451.57,1900],["2018-08-24",11991.8,11991.8,11991.8,11991.8,700],["2018-08-27",11991.8,11991.8,11991.8,11991.8,950000],["2018-08-28",13752.07,13752.07,13752.07,13752.07,500],["2018-08-29",13752.07,13752.07,13752.07,13752.07,0],["2018-08-30",13752.07,13752.07,13752.07,13752.07,0],["2018-08-31",13752.07,13752.07,13752.07,13752.07,0],["2018-09-04",13752.07,13752.07,13752.07,13752.07,0],["2018-09-05",11716.76,11716.76,11716.76,11716.76,3100],["2018-09-06",13091.97,13091.97,13091.97,13091.97,300],["2018-09-07",13091.97,13091.97,13091.97,13091.97,0],["2018-09-10",13697.06,13697.06,13697.06,13697.06,300],["2018-09-11",13697.06,13697.06,13697.06,13697.06,0],["2018-09-12",11661.75,11661.75,11661.75,11661.75,100],["2018-09-13",13036.96,13036.96,10506.58,10506.58,700],["2018-09-14",10726.61,10726.61,10726.61,10726.61,100],["2018-09-17",10726.61,11441.72,10726.61,11441.72,3200],["2018-09-18",11496.73,11496.73,10836.63,10836.63,700],["2018-09-19",11496.73,11496.73,11496.73,11496.73,200],["2018-09-20",10891.64,11001.65,10891.64,10946.64,2600],["2018-09-21",11496.73,11496.73,11496.73,11496.73,100],["2018-09-24",11386.71,11496.73,11111.67,11111.67,6500],["2018-09-25",12046.81,12046.81,11331.7,11331.7,600],["2018-09-26",12046.81,12046.81,12046.81,12046.81,100],["2018-09-27",12046.81,12046.81,12046.81,12046.81,0],["2018-09-28",11551.74,11551.74,11551.74,11551.74,200100],["2018-10-01",10726.61,10726.61,10726.61,10726.61,1500],["2018-10-02",11496.73,11496.73,11111.67,11496.73,3800],["2018-10-03",11496.73,11496.73,10726.61,10726.61,2300],["2018-10-04",11441.72,11441.72,11441.72,11441.72,400],["2018-10-05",11441.72,11441.72,11441.72,11441.72,0],["2018-10-08",11441.72,11441.72,11441.72,11441.72,0],["2018-10-09",11441.72,11441.72,11441.72,11441.72,0],["2018-10-10",11441.72,11441.72,11441.72,11441.72,0],["2018-10-11",11441.72,11441.72,11441.72,11441.72,0],["2018-10-12",11441.72,11441.72,11441.72,11441.72,0],["2018-10-15",11441.72,11441.72,11441.72,11441.72,0],["2018-10-16",11441.72,11441.72,11441.72,11441.72,0],["2018-10-17",11441.72,11441.72,11441.72,11441.72,0],["2018-10-18",11441.72,11441.72,11441.72,11441.72,0],["2018-10-19",11441.72,11441.72,11441.72,11441.72,0],["2018-10-22",11441.72,11441.72,11441.72,11441.72,0],["2018-10-23",11441.72,11441.72,11441.72,11441.72,0],["2018-10-24",11441.72,11441.72,11441.72,11441.72,0],["2018-10-25",11441.72,11441.72,11441.72,11441.72,0],["2018-10-26",11441.72,11441.72,11441.72,11441.72,0],["2018-10-29",11001.65,11386.71,11001.65,11386.71,21400],["2018-10-30",11496.73,11496.73,10726.61,11001.65,4900],["2018-10-31",11496.73,11496.73,10946.64,10946.64,2200],["2018-11-01",9901.49,9901.49,9901.49,9901.49,200],["2018-11-02",11386.71,11386.71,10781.62,11001.65,16100],["2018-11-05",9956.5,9956.5,9956.5,9956.5,100],["2018-11-06",11331.7,11331.7,11331.7,11331.7,200],["2018-11-07",10176.53,10176.53,10176.53,10176.53,100],["2018-11-08",11276.69,11276.69,10451.57,10451.57,200],["2018-11-09",11276.69,11276.69,11276.69,11276.69,200],["2018-11-12",11496.73,11496.73,11001.65,11001.65,9000],["2018-11-13",11001.65,11001.65,10451.57,11001.65,2400],["2018-11-14",11551.74,12376.86,11276.69,11551.74,47400],["2018-11-15",12486.88,12486.88,11496.73,11551.74,3800],["2018-11-16",11716.76,11716.76,11716.76,11716.76,100],["2018-11-19",11001.65,11001.65,11001.65,11001.65,30400],["2018-11-20",11716.76,11716.76,11441.72,11441.72,1200],["2018-11-21",11331.7,11331.7,11331.7,11331.7,100],["2018-11-22",11001.65,11001.65,10726.61,10726.61,8000],["2018-11-23",11496.73,11496.73,11221.69,11221.69,300],["2018-11-26",10946.64,11001.65,10946.64,11001.65,200],["2018-11-27",11001.65,11001.65,10341.55,10341.55,800],["2018-11-28",9516.43,11001.65,9516.43,11001.65,7500],["2018-11-29",11496.73,11496.73,11496.73,11496.73,400],["2018-11-30",11496.73,11496.73,11496.73,11496.73,0],["2018-12-03",10187.69,10244.61,10187.69,10187.69,2400],["2018-12-04",11325.98,11382.9,11325.98,11382.9,1000],["2018-12-05",13090.33,13090.33,13090.33,13090.33,100],["2018-12-06",11155.24,11212.15,11155.24,11212.15,5100],["2018-12-07",11553.64,11553.64,11553.64,11553.64,200],["2018-12-10",11098.33,11098.33,10529.18,10529.18,10500],["2018-12-11",11610.56,11610.56,11610.56,11610.56,400],["2018-12-12",11610.56,11610.56,11610.56,11610.56,0],["2018-12-13",11610.56,11610.56,11610.56,11610.56,0],["2018-12-14",11382.9,11382.9,11382.9,11382.9,100],["2018-12-17",11382.9,11382.9,11382.9,11382.9,0],["2018-12-18",10586.1,11269.07,10529.18,11269.07,8300],["2018-12-19",11610.56,11610.56,11610.56,11610.56,300],["2018-12-20",11610.56,11610.56,11610.56,11610.56,0],["2018-12-21",11610.56,11610.56,11610.56,11610.56,0],["2018-12-24",10643.01,10643.01,10529.18,10529.18,6100],["2018-12-25",11041.41,11041.41,11041.41,11041.41,300],["2018-12-26",11269.07,11269.07,11212.15,11212.15,900],["2018-12-27",11212.15,11212.15,11212.15,11212.15,0],["2018-12-28",11212.15,11212.15,11212.15,11212.15,0],["2019-01-02",10586.1,10586.1,10586.1,10586.1,100],["2019-01-03",10301.52,10301.52,10301.52,10301.52,100],["2019-01-04",11155.24,11155.24,11155.24,11155.24,200],["2019-01-07",11155.24,11155.24,11155.24,11155.24,0],["2019-01-08",11155.24,11155.24,11155.24,11155.24,0],["2019-01-09",11155.24,11155.24,11155.24,11155.24,0],["2019-01-10",11155.24,11155.24,11155.24,11155.24,0],["2019-01-11",11155.24,11155.24,11155.24,11155.24,0],["2019-01-14",10529.18,10529.18,10529.18,10529.18,4300],["2019-01-15",11496.73,11496.73,11496.73,11496.73,200],["2019-01-16",10813.75,10813.75,10529.18,10586.1,9400],["2019-01-17",10756.84,10756.84,10756.84,10756.84,100],["2019-01-18",10756.84,10756.84,10756.84,10756.84,0],["2019-01-21",10813.75,11553.64,10813.75,11553.64,2100],["2019-01-22",11496.73,11496.73,11496.73,11496.73,200],["2019-01-23",10813.75,11098.33,10813.75,11098.33,2000],["2019-01-24",12350.44,12350.44,12350.44,12350.44,600],["2019-01-25",12350.44,12350.44,12350.44,12350.44,0],["2019-01-28",12350.44,12350.44,12350.44,12350.44,0],["2019-01-29",12350.44,12350.44,12350.44,12350.44,0],["2019-01-30",11553.64,11610.56,11382.9,11382.9,11800],["2019-01-31",13090.33,13090.33,10699.92,10699.92,400],["2019-02-01",14228.62,14228.62,10813.75,10813.75,900],["2019-02-11",13659.48,13659.48,10586.1,10586.1,300],["2019-02-12",14228.62,14228.62,14228.62,14228.62,400],["2019-02-13",14228.62,14228.62,14228.62,14228.62,0],["2019-02-14",12122.79,12122.79,12122.79,12122.79,100],["2019-02-15",10586.1,13830.22,10586.1,13830.22,500],["2019-02-18",13204.16,13204.16,13204.16,13204.16,0],["2019-02-19",13204.16,13204.16,13204.16,13204.16,0],["2019-02-20",13204.16,13204.16,13204.16,13204.16,0],["2019-02-21",14797.77,14797.77,14797.77,14797.77,200],["2019-02-22",14797.77,14797.77,14797.77,14797.77,0],["2019-02-25",14797.77,14797.77,14797.77,14797.77,0],["2019-02-26",15025.43,15025.43,12578.1,12578.1,200],["2019-02-27",15708.4,15708.4,15708.4,15708.4,300],["2019-02-28",18041.89,18041.89,13374.91,13374.91,500],["2019-03-01",17131.26,17131.26,17131.26,17131.26,0],["2019-03-04",17131.26,17131.26,17131.26,17131.26,0],["2019-03-05",17131.26,17131.26,17131.26,17131.26,0],["2019-03-06",17131.26,17131.26,17131.26,17131.26,0],["2019-03-07",17131.26,17131.26,17131.26,17131.26,0],["2019-03-08",14570.11,14570.11,14570.11,14570.11,100],["2019-03-11",12407.36,12407.36,12407.36,12407.36,200],["2019-03-12",10870.67,11895.13,10870.67,11382.9,7150],["2019-03-13",10927.58,13090.33,10927.58,11496.73,800],["2019-03-14",11496.73,11952.04,11496.73,11781.3,500],["2019-03-15",10870.67,12464.27,10870.67,11781.3,600],["2019-03-18",11155.24,11155.24,11155.24,11155.24,100],["2019-03-19",10870.67,12122.79,10870.67,12122.79,1400],["2019-03-20",11496.73,11496.73,11496.73,11496.73,1000],["2019-03-21",12919.59,12919.59,11496.73,11496.73,2000],["2019-03-22",13261.08,13261.08,11496.73,11496.73,1300],["2019-03-25",13488.73,13488.73,13488.73,13488.73,100],["2019-03-26",13488.73,13488.73,13488.73,13488.73,0],["2019-03-27",11724.39,11781.3,11724.39,11781.3,400],["2019-03-28",11952.04,11952.04,11895.13,11895.13,800],["2019-03-29",11838.21,11838.21,11667.47,11667.47,2000],["2019-04-01",11439.81,11439.81,11439.81,11439.81,1000],["2019-04-02",11838.21,11895.13,11838.21,11895.13,3200],["2019-04-03",13033.42,13033.42,13033.42,13033.42,200],["2019-04-04",11439.81,11496.73,11439.81,11496.73,500],["2019-04-05",11496.73,11667.47,11496.73,11667.47,4200],["2019-04-08",13033.42,13033.42,13033.42,13033.42,100],["2019-04-09",11667.47,11895.13,11667.47,11724.39,5100],["2019-04-10",11155.24,11155.24,11155.24,11155.24,100],["2019-04-11",11439.81,12748.85,11439.81,12748.85,2200],["2019-04-12",11895.13,11895.13,11895.13,11895.13,100],["2019-04-16",12464.27,12464.27,11895.13,11895.13,300],["2019-04-17",12464.27,12464.27,11952.04,11952.04,2000],["2019-04-18",12179.7,12179.7,11496.73,11895.13,5700],["2019-04-19",11667.47,11952.04,11667.47,11895.13,7700],["2019-04-22",11667.47,12236.62,11667.47,11838.21,5800],["2019-04-23",11667.47,11952.04,11667.47,11952.04,3000],["2019-04-24",11724.39,11724.39,11724.39,11724.39,100],["2019-04-25",11496.73,11895.13,11496.73,11895.13,300],["2019-04-26",11952.04,13431.82,11724.39,11724.39,3700],["2019-05-02",12008.96,13261.08,12008.96,13261.08,3500],["2019-05-03",12179.7,12635.02,12179.7,12635.02,4800],["2019-05-06",12008.96,13887.14,11439.81,13887.14,500],["2019-05-07",11952.04,12464.27,11952.04,12464.27,2800],["2019-05-08",11952.04,11952.04,11952.04,11952.04,100],["2019-05-09",12008.96,13602.56,12008.96,12350.44,900],["2019-05-10",12122.79,12122.79,12122.79,12122.79,100],["2019-05-13",12122.79,12122.79,12122.79,12122.79,0],["2019-05-14",12122.79,13090.33,12122.79,13090.33,1200],["2019-05-15",12236.62,12236.62,12236.62,12236.62,100],["2019-05-16",11952.04,12236.62,11952.04,12236.62,300],["2019-05-17",13374.91,13374.91,12122.79,12122.79,500],["2019-05-20",12578.1,14171.71,12578.1,14171.71,400],["2019-05-21",13374.91,13374.91,12521.19,12521.19,6600],["2019-05-22",14114.79,14114.79,12521.19,13090.33,3700],["2019-05-23",14228.62,14228.62,12521.19,12521.19,2200],["2019-05-24",12919.59,12976.5,12919.59,12976.5,200],["2019-05-27",13374.91,13374.91,13374.91,13374.91,100],["2019-05-28",12976.5,13374.91,12976.5,13374.91,6000],["2019-05-29",12578.1,13090.33,11667.47,13033.42,11400],["2019-05-30",12293.53,12293.53,12293.53,12293.53,100],["2019-05-31",12521.19,12805.76,12521.19,12805.76,2600],["2019-06-03",13033.42,13887.14,12521.19,13033.42,41000],["2019-06-04",13659.48,13659.48,12805.76,12805.76,300],["2019-06-05",13374.91,13374.91,13374.91,13374.91,0],["2019-06-06",13374.91,13374.91,13374.91,13374.91,0],["2019-06-07",13317.99,13317.99,13317.99,13317.99,100],["2019-06-10",13317.99,13317.99,13317.99,13317.99,600],["2019-06-11",12578.1,13261.08,12578.1,13033.42,4600],["2019-06-12",13033.42,13033.42,13033.42,13033.42,100],["2019-06-13",11098.33,13033.42,11098.33,13033.42,300],["2019-06-14",12691.93,12976.5,12691.93,12976.5,200],["2019-06-17",12976.5,13659.48,12976.5,13488.73,5300],["2019-06-18",13602.56,13602.56,13602.56,13602.56,100],["2019-06-19",13602.56,13602.56,13602.56,13602.56,0],["2019-06-20",12691.93,13431.82,12691.93,13431.82,300],["2019-06-21",13718.2,13718.2,13241.04,13718.2,2100],["2019-06-24",13479.62,14612.86,13360.33,14195.35,4100],["2019-06-25",13718.2,13718.2,13300.69,13300.69,5300],["2019-06-26",14612.86,14612.86,13419.97,13419.97,4000],["2019-06-27",13419.97,13897.13,13419.97,13897.13,10700],["2019-06-28",14612.86,14911.08,13479.62,14135.71,2300],["2019-07-01",14135.71,14135.71,13718.2,13718.2,4400],["2019-07-02",14553.22,14553.22,13718.2,13718.2,600],["2019-07-03",13598.91,13598.91,13539.26,13539.26,1200],["2019-07-04",13897.13,14195.35,13897.13,14195.35,1400],["2019-07-05",14314.64,14314.64,14314.64,14314.64,100],["2019-07-08",14732.15,14732.15,12167.44,13002.46,4200],["2019-07-09",14612.86,14612.86,12525.31,13897.13,7700],["2019-07-10",14314.64,14314.64,13658.55,13658.55,1100],["2019-07-11",13539.26,13539.26,13181.4,13181.4,1400],["2019-07-12",13598.91,13598.91,13598.91,13598.91,100],["2019-07-15",13539.26,13956.77,13539.26,13718.2,3400],["2019-07-16",14254.99,14254.99,13777.84,14016.42,4400],["2019-07-17",13598.91,14016.42,13598.91,13598.91,1200],["2019-07-18",14135.71,14135.71,14135.71,14135.71,100],["2019-07-19",14135.71,14135.71,13360.33,13360.33,600],["2019-07-22",14493.57,14493.57,14076.06,14076.06,1600],["2019-07-23",13718.2,13718.2,13539.26,13539.26,200],["2019-07-24",13300.69,13300.69,13300.69,13300.69,200],["2019-07-25",13300.69,13300.69,13300.69,13300.69,600],["2019-07-26",13300.69,13300.69,13300.69,13300.69,0],["2019-07-29",12525.31,13598.91,12525.31,13300.69,700],["2019-07-30",13658.55,13658.55,13658.55,13658.55,500],["2019-07-31",13658.55,13658.55,13658.55,13658.55,300],["2019-08-01",13956.77,13956.77,13718.2,13718.2,2500],["2019-08-02",13956.77,13956.77,13718.2,13718.2,4100],["2019-08-05",13956.77,13956.77,13718.2,13718.2,4300],["2019-08-06",13956.77,13956.77,13956.77,13956.77,100],["2019-08-07",13241.04,13241.04,13241.04,13241.04,100],["2019-08-08",13897.13,15209.3,13897.13,14314.64,2700],["2019-08-09",14314.64,14314.64,14314.64,14314.64,400],["2019-08-12",14195.35,14195.35,13718.2,13718.2,200],["2019-08-13",13956.77,14195.35,13956.77,14016.42,2000],["2019-08-14",14076.06,14076.06,14076.06,14076.06,0],["2019-08-15",14076.06,14076.06,14076.06,14076.06,100],["2019-08-16",14076.06,14076.06,14076.06,14076.06,0],["2019-08-19",14076.06,14076.06,14076.06,14076.06,2000],["2019-08-20",14076.06,14076.06,14076.06,14076.06,43000],["2019-08-21",14314.64,14314.64,14314.64,14314.64,200],["2019-08-22",14314.64,14314.64,14314.64,14314.64,0],["2019-08-23",15209.3,15209.3,14911.08,14911.08,200],["2019-08-26",16402.19,16402.19,16402.19,16402.19,100],["2019-08-27",13956.77,13956.77,13956.77,13956.77,200],["2019-08-28",15507.53,15507.53,15507.53,15507.53,300],["2019-08-29",16044.32,16044.32,16044.32,16044.32,100],["2019-08-30",16044.32,16044.32,16044.32,16044.32,0],["2019-09-03",16044.32,16044.32,16044.32,16044.32,0],["2019-09-04",16044.32,16044.32,16044.32,16044.32,0],["2019-09-05",16044.32,16044.32,16044.32,16044.32,0],["2019-09-06",14612.86,14911.08,14254.99,14254.99,7800],["2019-09-09",15149.66,15149.66,13718.2,14732.15,1000],["2019-09-10",14732.15,14732.15,14732.15,14732.15,100],["2019-09-11",14076.06,14672.5,14076.06,14672.5,300],["2019-09-12",14493.57,14493.57,14493.57,14493.57,100],["2019-09-13",14732.15,14732.15,14314.64,14314.64,1200],["2019-09-16",13121.75,14314.64,13121.75,14254.99,2400],["2019-09-17",13539.26,14612.86,13539.26,14612.86,2300],["2019-09-18",14553.22,14553.22,13658.55,14314.64,400],["2019-09-19",14195.35,14732.15,13718.2,14433.93,2500],["2019-09-20",13479.62,14135.71,13479.62,13956.77,700],["2019-09-23",13598.91,13956.77,13598.91,13956.77,600],["2019-09-24",13539.26,13539.26,13539.26,13539.26,100],["2019-09-25",13539.26,13718.2,13539.26,13718.2,11800],["2019-09-26",14076.06,14076.06,14076.06,14076.06,100],["2019-09-27",14076.06,14076.06,14076.06,14076.06,0],["2019-09-30",14076.06,14076.06,14076.06,14076.06,0],["2019-10-01",14195.35,14195.35,14195.35,14195.35,100],["2019-10-02",14135.71,14612.86,14135.71,14612.86,200],["2019-10-03",14374.28,14374.28,14374.28,14374.28,200],["2019-10-04",14553.22,14553.22,13777.84,13837.48,700],["2019-10-07",14553.22,14553.22,14553.22,14553.22,100],["2019-10-08",15447.88,15447.88,13777.84,14553.22,8200],["2019-10-09",14195.35,14195.35,13718.2,13718.2,200],["2019-10-10",13718.2,13718.2,13718.2,13718.2,1600],["2019-10-11",14135.71,14135.71,14135.71,14135.71,100],["2019-10-14",14135.71,14135.71,14135.71,14135.71,0],["2019-10-15",14016.42,14135.71,13837.48,13837.48,2700],["2019-10-16",14254.99,14254.99,14254.99,14254.99,100],["2019-10-17",14254.99,14254.99,14254.99,14254.99,0],["2019-10-18",14254.99,14254.99,14254.99,14254.99,0],["2019-10-21",14791.79,14791.79,14791.79,14791.79,100],["2019-10-22",14791.79,14791.79,14791.79,14791.79,0],["2019-10-23",14791.79,14791.79,14791.79,14791.79,0],["2019-10-24",13837.48,13837.48,13837.48,13837.48,2500],["2019-10-25",14195.35,14195.35,14195.35,14195.35,100],["2019-10-28",14791.79,14791.79,14791.79,14791.79,100],["2019-10-29",14791.79,14791.79,14791.79,14791.79,0],["2019-10-30",13897.13,13897.13,13897.13,13897.13,2000],["2019-10-31",14433.93,14493.57,14433.93,14493.57,300],["2019-11-01",14493.57,14493.57,13837.48,14493.57,4100],["2019-11-04",14374.28,14374.28,13837.48,13837.48,4100],["2019-11-05",14672.5,14672.5,13837.48,13837.48,4800],["2019-11-06",14374.28,14433.93,14374.28,14433.93,1800],["2019-11-07",14553.22,14553.22,14433.93,14433.93,1100],["2019-11-08",15149.66,15149.66,14493.57,14493.57,1200],["2019-11-11",14314.64,14314.64,14314.64,14314.64,200],["2019-11-12",14553.22,14553.22,14553.22,14553.22,100],["2019-11-13",16044.32,16044.32,13837.48,13837.48,4000],["2019-11-14",14553.22,14553.22,14553.22,14553.22,100],["2019-11-15",15805.75,15805.75,15805.75,15805.75,100],["2019-11-18",15805.75,15805.75,15805.75,15805.75,0],["2019-11-19",15805.75,15805.75,15805.75,15805.75,0],["2019-11-20",15805.75,15805.75,15805.75,15805.75,0],["2019-11-21",14076.06,14076.06,14076.06,14076.06,3600],["2019-11-22",14254.99,14314.64,14076.06,14076.06,2800],["2019-11-25",14016.42,14016.42,14016.42,14016.42,500],["2019-11-26",14493.57,14493.57,14493.57,14493.57,100],["2019-11-27",14493.57,14493.57,14493.57,14493.57,0],["2019-11-28",14493.57,14493.57,14493.57,14493.57,0],["2019-11-29",14076.06,14076.06,14076.06,14076.06,8100],["2019-12-02",14314.64,14314.64,14314.64,14314.64,100],["2019-12-03",14016.42,14016.42,14016.42,14016.42,300],["2019-12-04",14254.99,14314.64,14016.42,14016.42,2000],["2019-12-05",14254.99,14314.64,14016.42,14016.42,5500],["2019-12-06",14254.99,14314.64,14016.42,14076.06,6200],["2019-12-09",14851.44,14851.44,14851.44,14851.44,100],["2019-12-10",16638.54,16638.54,16638.54,16638.54,100],["2019-12-11",16638.54,16638.54,16638.54,16638.54,0],["2019-12-12",16638.54,16638.54,16638.54,16638.54,0],["2019-12-13",14481.69,14481.69,14481.69,14481.69,1000],["2019-12-16",15344.43,15344.43,14481.69,14481.69,1100],["2019-12-17",15036.31,15097.93,15036.31,15097.93,200],["2019-12-18",15097.93,15097.93,15097.93,15097.93,0],["2019-12-19",12879.46,15036.31,12879.46,15036.31,300],["2019-12-20",15714.18,15714.18,15714.18,15714.18,100],["2019-12-23",13372.46,15714.18,13372.46,14111.95,9800],["2019-12-24",14666.56,14789.81,14666.56,14789.81,1400],["2019-12-25",14789.81,14789.81,14728.19,14728.19,1300],["2019-12-26",15344.43,16022.3,15097.93,15097.93,300],["2019-12-27",15467.68,15467.68,15467.68,15467.68,100],["2019-12-30",13187.58,14481.69,13187.58,14481.69,1100],["2019-12-31",15036.31,15036.31,14481.69,14481.69,301200],["2020-01-02",14543.32,14543.32,14543.32,14543.32,10000],["2020-01-03",14296.82,14296.82,14296.82,14296.82,100],["2020-01-06",14913.06,14913.06,14913.06,14913.06,100],["2020-01-07",14358.44,14358.44,14358.44,14358.44,1500],["2020-01-08",14913.06,14913.06,14420.07,14420.07,4600],["2020-01-09",14913.06,14913.06,14913.06,14913.06,100],["2020-01-10",14481.69,14481.69,14481.69,14481.69,2400],["2020-01-13",14913.06,14913.06,14913.06,14913.06,100],["2020-01-14",14543.32,14543.32,14543.32,14543.32,2000],["2020-01-15",16453.67,16453.67,14543.32,14543.32,2500],["2020-01-16",14913.06,14913.06,14604.94,14604.94,2300],["2020-01-17",14851.44,14851.44,14851.44,14851.44,100],["2020-01-20",12632.97,14481.69,12632.97,14481.69,400],["2020-01-21",14789.81,14789.81,14789.81,14789.81,100],["2020-01-22",14789.81,14789.81,14789.81,14789.81,0],["2020-01-30",14789.81,14789.81,14789.81,14789.81,0],["2020-01-31",14789.81,14789.81,14789.81,14789.81,0],["2020-02-03",16638.54,16638.54,13249.21,14420.07,2300],["2020-02-04",15282.81,15282.81,14173.57,14173.57,219000],["2020-02-05",14789.81,14789.81,14789.81,14789.81,100],["2020-02-06",13002.71,14666.56,13002.71,14666.56,200],["2020-02-07",14666.56,14666.56,14666.56,14666.56,100],["2020-02-10",14296.82,14481.69,14296.82,14481.69,5300],["2020-02-11",13927.07,14296.82,13927.07,14296.82,8100],["2020-02-12",14666.56,14789.81,14358.44,14789.81,160400],["2020-02-13",14789.81,15960.67,14358.44,15960.67,2300],["2020-02-14",14420.07,14420.07,14358.44,14358.44,52000],["2020-02-17",14728.19,14728.19,14728.19,14728.19,100],["2020-02-18",14296.82,14481.69,14296.82,14296.82,101300],["2020-02-19",14728.19,14728.19,14235.2,14235.2,25300],["2020-02-20",15899.05,15899.05,15899.05,15899.05,100],["2020-02-21",15899.05,15899.05,15899.05,15899.05,100],["2020-02-24",14296.82,14296.82,14235.2,14296.82,11600],["2020-02-25",15282.81,15282.81,15282.81,15282.81,100],["2020-02-26",15282.81,15282.81,15282.81,15282.81,0],["2020-02-27",14173.57,14173.57,14173.57,14173.57,5000],["2020-02-28",14666.56,14666.56,14173.57,14173.57,3100],["2020-03-02",14728.19,14728.19,14728.19,14728.19,100100],["2020-03-03",14728.19,14728.19,14728.19,14728.19,0],["2020-03-04",14728.19,14728.19,14728.19,14728.19,0],["2020-03-05",14296.82,14296.82,14296.82,14296.82,600],["2020-03-06",14666.56,14666.56,14666.56,14666.56,100],["2020-03-09",14235.2,14235.2,14235.2,14235.2,15500],["2020-03-10",14235.2,14235.2,14235.2,14235.2,0],["2020-03-11",14173.57,14173.57,14173.57,14173.57,500],["2020-03-12",14543.32,14543.32,14543.32,14543.32,100],["2020-03-13",14543.32,14543.32,14543.32,14543.32,0],["2020-03-16",14543.32,14543.32,14543.32,14543.32,0],["2020-03-17",14543.32,14543.32,14543.32,14543.32,0],["2020-03-18",14481.69,14666.56,14481.69,14666.56,1200],["2020-03-19",14728.19,14728.19,14296.82,14296.82,1100],["2020-03-20",16022.3,16022.3,14235.2,14235.2,4600],["2020-03-23",15714.18,15714.18,14173.57,14173.57,4000],["2020-03-24",14728.19,14728.19,14050.32,14173.57,3400],["2020-03-25",15714.18,15714.18,14173.57,14173.57,3600],["2020-03-26",14728.19,14728.19,14728.19,14728.19,100],["2020-03-27",14173.57,14173.57,14173.57,14173.57,1500],["2020-03-30",15714.18,15714.18,15714.18,15714.18,100],["2020-03-31",14235.2,14235.2,14235.2,14235.2,251000],["2020-04-01",14728.19,14728.19,14728.19,14728.19,100],["2020-04-03",15282.81,15282.81,14235.2,14296.82,9900],["2020-04-06",16330.42,16330.42,16330.42,16330.42,100],["2020-04-07",14296.82,14296.82,14296.82,14296.82,151800],["2020-04-08",16022.3,16022.3,16022.3,16022.3,100],["2020-04-09",16022.3,16022.3,16022.3,16022.3,0],["2020-04-10",16022.3,16022.3,16022.3,16022.3,0],["2020-04-13",17871.02,17871.02,17871.02,17871.02,100],["2020-04-14",17871.02,17871.02,17871.02,17871.02,0],["2020-04-15",17871.02,17871.02,17871.02,17871.02,0],["2020-04-16",17871.02,17871.02,17871.02,17871.02,0],["2020-04-17",17871.02,17871.02,17871.02,17871.02,0],["2020-04-20",17871.02,17871.02,17871.02,17871.02,0],["2020-04-21",17871.02,17871.02,17871.02,17871.02,0],["2020-04-22",17871.02,17871.02,17871.02,17871.02,0],["2020-04-23",17871.02,17871.02,17871.02,17871.02,0],["2020-04-24",15221.18,15221.18,15221.18,15221.18,1700],["2020-04-27",13310.83,14604.94,13310.83,14604.94,1300],["2020-04-28",16268.79,16268.79,16268.79,16268.79,100],["2020-04-29",18487.27,18487.27,15097.93,15097.93,90100],["2020-05-04",17254.78,17254.78,15282.81,15282.81,90100],["2020-05-05",15221.18,15221.18,15221.18,15221.18,90000],["2020-05-06",17131.53,17131.53,15221.18,15221.18,90100],["2020-05-07",17193.16,17193.16,15159.56,15159.56,60100],["2020-05-08",15344.43,15344.43,15097.93,15097.93,27100],["2020-05-11",14974.69,14974.69,14974.69,14974.69,71200],["2020-05-12",14974.69,14974.69,14913.06,14913.06,50100],["2020-05-13",14789.81,14913.06,14789.81,14913.06,40200],["2020-05-14",15344.43,15344.43,15344.43,15344.43,100],["2020-05-15",14974.69,14974.69,14974.69,14974.69,41500],["2020-05-18",14789.81,14913.06,14789.81,14913.06,45000],["2020-05-19",14974.69,14974.69,14974.69,14974.69,38000],["2020-05-20",14974.69,14974.69,14974.69,14974.69,0],["2020-05-21",14974.69,14974.69,14974.69,14974.69,0],["2020-05-22",14789.81,14789.81,14789.81,14789.81,5000],["2020-05-25",16946.66,16946.66,16946.66,16946.66,100],["2020-05-26",14913.06,14974.69,14913.06,14974.69,6300],["2020-05-27",16885.04,16885.04,14974.69,14974.69,2700],["2020-05-28",16885.04,16885.04,16885.04,16885.04,100],["2020-05-29",16885.04,16885.04,16885.04,16885.04,0],["2020-06-01",14851.44,16638.54,14789.81,16638.54,2200],["2020-06-02",16515.29,16515.29,14789.81,14789.81,4100],["2020-06-03",16022.3,16022.3,16022.3,16022.3,100],["2020-06-04",16330.42,16330.42,15837.43,15899.05,2000],["2020-06-05",15837.43,15837.43,15837.43,15837.43,500],["2020-06-08",15837.43,16392.04,15837.43,16392.04,1600],["2020-06-09",16207.17,16207.17,16207.17,16207.17,0],["2020-06-10",15344.43,15406.06,15344.43,15406.06,600],["2020-06-11",14851.44,14851.44,14851.44,14851.44,100],["2020-06-12",14851.44,14851.44,14851.44,14851.44,1400],["2020-06-15",14851.44,14851.44,14851.44,14851.44,0],["2020-06-16",14851.44,14851.44,14851.44,14851.44,0],["2020-06-17",14974.69,14974.69,14974.69,14974.69,100],["2020-06-18",15097.93,15097.93,15097.93,15097.93,100],["2020-06-19",15616.32,15616.32,15551.52,15551.52,300],["2020-06-22",15551.52,15551.52,15551.52,15551.52,0],["2020-06-23",15875.51,16134.7,15875.51,16134.7,300],["2020-06-24",15616.32,15616.32,15616.32,15616.32,200],["2020-06-25",15616.32,15616.32,15616.32,15616.32,0],["2020-06-26",15616.32,15616.32,15616.32,15616.32,0],["2020-06-29",15616.32,15616.32,15616.32,15616.32,0],["2020-06-30",15616.32,15616.32,15616.32,15616.32,0],["2020-07-01",16458.69,16458.69,16458.69,16458.69,100],["2020-07-02",16458.69,16458.69,16458.69,16458.69,0],["2020-07-03",16458.69,16458.69,16458.69,16458.69,0],["2020-07-06",16458.69,16458.69,16458.69,16458.69,0],["2020-07-07",14255.56,16199.5,14255.56,16199.5,3700],["2020-07-08",16134.7,16134.7,16134.7,16134.7,0],["2020-07-09",16134.7,16134.7,16134.7,16134.7,0],["2020-07-10",15551.52,16069.9,15551.52,15551.52,400],["2020-07-13",15357.13,15357.13,15357.13,15357.13,1400],["2020-07-14",15357.13,15357.13,15357.13,15357.13,0],["2020-07-15",15357.13,15357.13,15357.13,15357.13,0],["2020-07-16",15357.13,15357.13,15357.13,15357.13,0],["2020-07-17",15357.13,15357.13,15357.13,15357.13,100],["2020-07-20",15551.52,15551.52,15551.52,15551.52,1000],["2020-07-21",15810.71,15810.71,15681.12,15681.12,3500],["2020-07-22",15292.33,16005.11,15292.33,15875.51,1700],["2020-07-23",16199.5,16199.5,16199.5,16199.5,200],["2020-07-24",16199.5,16199.5,16199.5,16199.5,0],["2020-07-27",16199.5,16199.5,16199.5,16199.5,0],["2020-07-28",16199.5,16199.5,16199.5,16199.5,0],["2020-07-29",16199.5,16199.5,16199.5,16199.5,0],["2020-07-30",15616.32,16134.7,15616.32,16134.7,2500],["2020-07-31",16134.7,16134.7,16134.7,16134.7,200],["2020-08-03",16134.7,16134.7,16134.7,16134.7,100200],["2020-08-04",16134.7,16134.7,16134.7,16134.7,0],["2020-08-05",16199.5,16199.5,16199.5,16199.5,100],["2020-08-06",16199.5,16199.5,16199.5,16199.5,0],["2020-08-07",16199.5,16199.5,16199.5,16199.5,0],["2020-08-10",16134.7,16134.7,14903.54,16134.7,2100],["2020-08-11",15227.53,15227.53,15227.53,15227.53,0],["2020-08-12",15227.53,15227.53,15227.53,15227.53,0],["2020-08-13",15227.53,15227.53,15227.53,15227.53,100],["2020-08-14",15551.52,15616.32,15551.52,15616.32,600],["2020-08-17",15616.32,15616.32,15616.32,15616.32,700],["2020-08-18",15681.12,15681.12,15681.12,15681.12,1000],["2020-08-19",16005.11,16005.11,15681.12,15745.91,2700],["2020-08-20",16069.9,16069.9,15681.12,15681.12,5000],["2020-08-21",16005.11,16005.11,16005.11,16005.11,100],["2020-08-24",16005.11,16005.11,16005.11,16005.11,0],["2020-08-25",13607.58,16069.9,13607.58,16069.9,600],["2020-08-26",13672.38,16005.11,13672.38,15875.51,700],["2020-08-27",15875.51,16134.7,15875.51,16134.7,700],["2020-08-28",15875.51,16199.5,15875.51,16134.7,400],["2020-08-31",15357.13,15421.92,15357.13,15421.92,300],["2020-09-01",16005.11,16005.11,16005.11,16005.11,100],["2020-09-03",15421.92,15551.52,15421.92,15551.52,700],["2020-09-04",16005.11,16005.11,16005.11,16005.11,100],["2020-09-07",16134.7,16134.7,16134.7,16134.7,100],["2020-09-08",16134.7,16134.7,16134.7,16134.7,0],["2020-09-09",16134.7,16134.7,16134.7,16134.7,0],["2020-09-10",16134.7,16134.7,16134.7,16134.7,0],["2020-09-11",16134.7,16134.7,16134.7,16134.7,0],["2020-09-14",16134.7,16134.7,16134.7,16134.7,0],["2020-09-15",16134.7,16134.7,16134.7,16134.7,0],["2020-09-16",14968.34,15940.31,14903.54,15940.31,1900],["2020-09-17",15033.14,15940.31,15033.14,15940.31,600],["2020-09-18",16005.11,16005.11,16005.11,16005.11,100],["2020-09-21",15745.91,15745.91,15745.91,15745.91,100],["2020-09-22",15227.53,15227.53,15227.53,15227.53,500],["2020-09-23",15227.53,15940.31,15227.53,15940.31,500],["2020-09-24",15940.31,15940.31,15940.31,15940.31,100],["2020-09-25",15940.31,15940.31,15940.31,15940.31,0],["2020-09-28",15033.14,15810.71,15033.14,15033.14,1600],["2020-09-29",15875.51,15875.51,15875.51,15875.51,100],["2020-09-30",16005.11,16005.11,16005.11,16005.11,100],["2020-10-01",16005.11,16005.11,14903.54,14903.54,1800],["2020-10-02",15162.73,15162.73,15162.73,15162.73,200],["2020-10-05",15745.91,15745.91,15745.91,15745.91,100],["2020-10-06",15745.91,15745.91,15745.91,15745.91,0],["2020-10-07",15875.51,15875.51,15875.51,15875.51,100],["2020-10-08",15681.12,15681.12,15227.53,15227.53,600],["2020-10-09",14579.55,14579.55,14579.55,14579.55,200],["2020-10-12",16005.11,16005.11,14644.35,14644.35,300],["2020-10-13",16005.11,16005.11,14255.56,14255.56,300],["2020-10-14",14255.56,14255.56,14255.56,14255.56,500],["2020-10-15",15421.92,15421.92,14255.56,14255.56,800],["2020-10-16",15097.93,15097.93,15097.93,15097.93,100],["2020-10-19",15097.93,15097.93,15097.93,15097.93,0],["2020-10-20",14773.94,14773.94,14255.56,14255.56,1000],["2020-10-21",14514.75,14514.75,14514.75,14514.75,0],["2020-10-22",14255.56,14255.56,13996.37,13996.37,3000],["2020-10-23",14773.94,14773.94,14773.94,14773.94,100],["2020-10-26",14903.54,14903.54,14903.54,14903.54,100],["2020-10-27",14903.54,14903.54,14903.54,14903.54,0],["2020-10-28",14838.74,14838.74,14838.74,14838.74,500],["2020-10-29",14838.74,14838.74,14838.74,14838.74,0],["2020-10-30",13931.57,13931.57,13931.57,13931.57,200],["2020-11-02",14773.94,14773.94,14255.56,14255.56,700],["2020-11-03",14709.15,14709.15,14709.15,14709.15,0],["2020-11-04",14255.56,14255.56,14255.56,14255.56,100],["2020-11-05",14255.56,14255.56,14255.56,14255.56,600],["2020-11-06",14449.95,14449.95,14449.95,14449.95,100],["2020-11-09",13607.58,14385.16,13607.58,14385.16,900],["2020-11-10",14579.55,14579.55,13996.37,13996.37,700],["2020-11-11",13931.57,13931.57,13931.57,13931.57,100],["2020-11-12",14709.15,14709.15,14709.15,14709.15,100],["2020-11-13",14773.94,14773.94,14773.94,14773.94,100],["2020-11-16",14773.94,14773.94,14773.94,14773.94,0],["2020-11-17",13737.18,13801.97,13737.18,13801.97,900],["2020-11-18",14449.95,14514.75,14449.95,14514.75,300],["2020-11-19",14514.75,14514.75,14514.75,14514.75,0],["2020-11-20",14255.56,14255.56,14255.56,14255.56,200],["2020-11-23",14579.55,16199.5,14579.55,16069.9,5900],["2020-11-24",16005.11,16005.11,15551.52,15681.12,2800],["2020-11-25",15810.71,15810.71,15810.71,15810.71,200],["2020-11-26",16005.11,16005.11,16005.11,16005.11,100],["2020-11-27",16005.11,16005.11,16005.11,16005.11,100],["2020-11-30",15940.31,17689.85,15940.31,17041.87,11300],["2020-12-01",16782.68,16782.68,16264.3,16523.49,4400],["2020-12-02",16588.29,16588.29,16588.29,16588.29,200],["2020-12-03",16588.29,16588.29,15875.51,16588.29,5000],["2020-12-04",17430.66,17430.66,17171.47,17171.47,400],["2020-12-07",16199.5,16264.3,16199.5,16199.5,1600],["2020-12-08",16393.89,16393.89,16199.5,16329.1,71850],["2020-12-09",16523.49,16523.49,16199.5,16199.5,600],["2020-12-10",15875.51,15875.51,15875.51,15875.51,100],["2020-12-11",16458.69,16458.69,16199.5,16199.5,4300],["2020-12-14",16782.68,16782.68,16199.5,16199.5,300],["2020-12-15",17625.06,17625.06,16847.48,16847.48,4300],["2020-12-16",17365.86,17365.86,16847.48,16847.48,5700],["2020-12-17",17301.07,17301.07,16977.08,17171.47,700],["2020-12-18",17041.87,17041.87,17041.87,17041.87,100],["2020-12-21",15681.12,16782.68,15681.12,16782.68,900],["2020-12-22",16782.68,16782.68,16782.68,16782.68,200],["2020-12-23",15745.91,16393.89,15745.91,16393.89,75600],["2020-12-24",16523.49,16523.49,15681.12,16458.69,73800],["2020-12-25",16005.11,16005.11,15745.91,15745.91,73600],["2020-12-28",15745.91,15810.71,15745.91,15810.71,74400],["2020-12-29",16134.7,16199.5,15940.31,16199.5,76800],["2020-12-30",16069.9,16329.1,15875.51,16329.1,73700],["2020-12-31",16005.11,16393.89,16005.11,16393.89,77800],["2021-01-04",16069.9,16199.5,16069.9,16199.5,74800],["2021-01-05",16199.5,16782.68,16134.7,16782.68,74100],["2021-01-06",16264.3,17365.86,16264.3,16264.3,80400],["2021-01-07",16264.3,17171.47,16264.3,17171.47,2000],["2021-01-08",17236.27,17430.66,17171.47,17430.66,5100],["2021-01-11",16653.09,17365.86,16588.29,17365.86,3800],["2021-01-12",17365.86,17689.85,17365.86,17689.85,1800],["2021-01-13",17365.86,17495.46,16847.48,17495.46,6700],["2021-01-14",17754.65,17754.65,16847.48,16847.48,9200],["2021-01-15",17495.46,17495.46,17495.46,17495.46,100],["2021-01-18",14903.54,17625.06,14903.54,17301.07,1400],["2021-01-19",17236.27,17625.06,16264.3,16264.3,23900],["2021-01-20",17495.46,17495.46,16329.1,16329.1,18600],["2021-01-21",17236.27,17365.86,16977.08,17365.86,5400],["2021-01-22",17430.66,17430.66,16977.08,17041.87,5600],["2021-01-25",16977.08,17301.07,16977.08,17236.27,12300],["2021-01-26",17645.47,17645.47,17174.02,17241.37,11000],["2021-01-27",17308.72,17510.77,17106.67,17174.02,16500],["2021-01-28",17106.67,17106.67,16231.13,16500.53,15300],["2021-01-29",16500.53,17780.16,16500.53,17780.16,1100],["2021-02-01",17174.02,17174.02,16702.58,16702.58,1100],["2021-02-02",16702.58,16702.58,16702.58,16702.58,1000],["2021-02-03",15557.64,18655.7,15557.64,18655.7,500],["2021-02-04",17712.81,17712.81,17712.81,17712.81,0],["2021-02-05",16635.23,16635.23,16635.23,16635.23,100],["2021-02-08",14547.41,16500.53,14547.41,16433.18,2400],["2021-02-09",16567.88,17106.67,16567.88,17106.67,300],["2021-02-17",17847.51,17847.51,17847.51,17847.51,300],["2021-02-18",17847.51,17847.51,16904.63,16904.63,400],["2021-02-19",17847.51,17847.51,17578.12,17847.51,1100],["2021-02-22",17780.16,17847.51,17578.12,17578.12,1400],["2021-02-23",18049.56,18116.91,17847.51,18049.56,800],["2021-02-24",18049.56,18049.56,17510.77,18049.56,2800],["2021-02-25",17982.21,18049.56,17982.21,18049.56,400],["2021-02-26",18049.56,18049.56,18049.56,18049.56,0],["2021-03-01",18251.61,18251.61,18251.61,18251.61,244800],["2021-03-02",18184.26,18318.96,18184.26,18184.26,2400],["2021-03-03",18318.96,19329.19,18251.61,18723.05,900],["2021-03-04",18723.05,18723.05,18723.05,18723.05,100],["2021-03-05",18521.0,18723.05,18521.0,18521.0,3000],["2021-03-08",18723.05,18790.4,18655.7,18655.7,300],["2021-03-09",19127.15,19127.15,18521.0,18521.0,500],["2021-03-10",18992.45,18992.45,18521.0,18655.7,2700],["2021-03-11",18588.35,18925.1,18588.35,18857.75,500],["2021-03-12",18857.75,18925.1,18857.75,18925.1,1100],["2021-03-15",18992.45,19194.49,18992.45,19194.49,900],["2021-03-16",19733.29,19867.99,19665.94,19665.94,700],["2021-03-17",19733.29,19733.29,19665.94,19665.94,1000],["2021-03-18",19800.64,19800.64,19329.19,19329.19,700],["2021-03-19",19598.59,19598.59,19261.84,19329.19,3500],["2021-03-22",19329.19,19329.19,19329.19,19329.19,3100],["2021-03-23",19396.54,19531.24,19329.19,19329.19,1400],["2021-03-24",19329.19,19329.19,19127.15,19329.19,2400],["2021-03-25",19261.84,19261.84,19261.84,19261.84,0],["2021-03-26",19261.84,19261.84,19261.84,19261.84,0],["2021-03-29",19463.89,19531.24,19463.89,19531.24,1700],["2021-03-30",20810.87,20810.87,20204.73,20608.83,600],["2021-03-31",20810.87,20810.87,20608.83,20810.87,600],["2021-04-01",20743.52,20743.52,19935.33,19935.33,7500],["2021-04-02",20204.73,20204.73,20204.73,20204.73,1100],["2021-04-05",20810.87,20810.87,20810.87,20810.87,3700],["2021-04-06",21147.62,21484.36,20339.43,21484.36,8300],["2021-04-07",19598.59,21551.71,19598.59,21551.71,300],["2021-04-08",21214.97,21214.97,21214.97,21214.97,800],["2021-04-09",21147.62,21147.62,21147.62,21147.62,100],["2021-04-12",21551.71,21551.71,20945.57,20945.57,1300],["2021-04-13",21551.71,21551.71,21551.71,21551.71,5200],["2021-04-14",21551.71,21888.46,21551.71,21888.46,600],["2021-04-15",21619.06,21619.06,21551.71,21551.71,600],["2021-04-16",22157.86,22157.86,20878.22,21484.36,1300],["2021-04-19",21484.36,21484.36,21484.36,21484.36,0],["2021-04-20",20878.22,20878.22,20878.22,20878.22,1000],["2021-04-22",20878.22,20878.22,20878.22,20878.22,1000],["2021-04-23",17780.16,21214.97,17780.16,21214.97,200],["2021-04-26",19531.24,19531.24,19531.24,19531.24,0],["2021-04-27",19531.24,19531.24,19531.24,19531.24,0],["2021-04-28",19531.24,19531.24,19531.24,19531.24,0],["2021-04-29",19733.29,20204.73,19733.29,20204.73,200],["2021-05-04",20204.73,20204.73,20204.73,20204.73,2700],["2021-05-05",20608.83,20608.83,20608.83,20608.83,900],["2021-05-06",21484.36,21484.36,21484.36,21484.36,100],["2021-05-07",20406.78,20406.78,20406.78,20406.78,300],["2021-05-10",20474.13,20878.22,20474.13,20878.22,1100],["2021-05-11",20541.48,20878.22,20541.48,20810.87,1200],["2021-05-12",21214.97,21214.97,21214.97,21214.97,100],["2021-05-13",21214.97,21214.97,21214.97,21214.97,0],["2021-05-14",21214.97,21214.97,21214.97,21214.97,0],["2021-05-17",20676.18,20676.18,20676.18,20676.18,300],["2021-05-18",20676.18,20676.18,20608.83,20608.83,300],["2021-05-19",22157.86,22157.86,22157.86,22157.86,100],["2021-05-20",18857.75,21551.71,18857.75,21551.71,800],["2021-05-21",21484.36,21484.36,21484.36,21484.36,100],["2021-05-24",21484.36,21484.36,21484.36,21484.36,0],["2021-05-25",20676.18,21484.36,20676.18,21484.36,1900],["2021-05-26",20204.73,20878.22,20204.73,20474.13,9000],["2021-05-27",20474.13,21417.02,20474.13,21417.02,200],["2021-05-28",17847.51,21080.27,17847.51,21080.27,400],["2021-05-31",21484.36,21484.36,20339.43,20339.43,800],["2021-06-01",21147.62,21147.62,21147.62,21147.62,700],["2021-06-02",21147.62,21147.62,21147.62,21147.62,0],["2021-06-03",21147.62,21147.62,20608.83,20743.52,2100],["2021-06-04",20676.18,21551.71,20608.83,21551.71,3300],["2021-06-07",21888.46,21888.46,21551.71,21888.46,1100],["2021-06-08",22427.25,22427.25,21484.36,21484.36,1700],["2021-06-09",22325.57,22325.57,21760.36,21760.36,300],["2021-06-10",18722.39,22961.42,18722.39,22961.42,300],["2021-06-11",22537.52,22537.52,21901.66,21901.66,200],["2021-06-14",21407.11,21407.11,21407.11,21407.11,2600],["2021-06-15",21901.66,21901.66,21901.66,21901.66,100],["2021-06-16",21407.11,21407.11,21195.16,21195.16,1500],["2021-06-17",22184.27,22184.27,21548.41,21548.41,600],["2021-06-18",22608.17,22608.17,21336.46,21548.41,3100],["2021-06-21",23314.68,23314.68,23314.68,23314.68,100],["2021-06-22",21901.66,22608.17,21901.66,22113.62,2800],["2021-06-23",21336.46,21336.46,21336.46,21336.46,100],["2021-06-24",21760.36,21760.36,21760.36,21760.36,1000],["2021-06-25",21760.36,21760.36,21760.36,21760.36,0],["2021-06-28",21760.36,21760.36,21760.36,21760.36,500],["2021-06-29",21760.36,21760.36,21760.36,21760.36,0],["2021-06-30",21831.01,21831.01,21831.01,21831.01,500],["2021-07-01",21831.01,21831.01,21831.01,21831.01,0],["2021-07-02",21548.41,21548.41,21548.41,21548.41,500],["2021-07-05",21124.51,21124.51,21124.51,21124.51,500],["2021-07-06",22608.17,22608.17,21195.16,21195.16,224300],["2021-07-07",21831.01,21831.01,21831.01,21831.01,100],["2021-07-08",22537.52,22537.52,22537.52,22537.52,100],["2021-07-09",21195.16,21901.66,20983.21,20983.21,5800],["2021-07-12",22608.17,22608.17,20559.3,20559.3,1900],["2021-07-13",21689.71,21689.71,21124.51,21195.16,700],["2021-07-14",21477.76,21477.76,20206.05,20488.65,2800],["2021-07-15",22608.17,22608.17,22608.17,22608.17,200],["2021-07-16",22608.17,22608.17,22608.17,22608.17,0],["2021-07-19",20559.3,20559.3,20064.75,20064.75,400],["2021-07-20",19852.8,21053.86,19852.8,20064.75,1800],["2021-07-21",21901.66,21901.66,21901.66,21901.66,100],["2021-07-22",21195.16,21336.46,21195.16,21336.46,1100],["2021-07-23",22184.27,22184.27,21336.46,21336.46,200],["2021-07-26",22184.27,22184.27,22184.27,22184.27,100],["2021-07-27",21265.81,21548.41,21265.81,21477.76,3400],["2021-07-28",22184.27,22184.27,21831.01,21831.01,800],["2021-07-29",21901.66,21901.66,21901.66,21901.66,100],["2021-07-30",21901.66,21901.66,21548.41,21901.66,3500],["2021-08-02",22184.27,22184.27,21336.46,21336.46,600],["2021-08-03",21901.66,22113.62,21265.81,21265.81,300],["2021-08-04",22042.97,22042.97,22042.97,22042.97,100],["2021-08-05",20559.3,21831.01,20559.3,21548.41,2800],["2021-08-06",22042.97,22042.97,22042.97,22042.97,400],["2021-08-09",21619.06,21901.66,21195.16,21901.66,4700],["2021-08-10",22042.97,22113.62,21689.71,22113.62,1600],["2021-08-11",22537.52,22537.52,21901.66,22184.27,1100],["2021-08-12",22466.87,22466.87,21407.11,21407.11,1900],["2021-08-13",22184.27,22184.27,22184.27,22184.27,100],["2021-08-16",22184.27,22184.27,22184.27,22184.27,0],["2021-08-17",22184.27,22184.27,22184.27,22184.27,0],["2021-08-18",21548.41,21901.66,21548.41,21901.66,300],["2021-08-19",22184.27,22184.27,21901.66,21901.66,200],["2021-08-20",21336.46,21336.46,21336.46,21336.46,300],["2021-08-23",22042.97,22042.97,22042.97,22042.97,100],["2021-08-24",22042.97,22042.97,22042.97,22042.97,0],["2021-08-25",22961.42,22961.42,21901.66,21901.66,1100],["2021-08-26",22325.57,22325.57,21901.66,21972.32,700],["2021-08-27",21901.66,22184.27,21901.66,22184.27,1700],["2021-08-30",22749.47,22749.47,21972.32,21972.32,4000],["2021-08-31",22890.77,22890.77,22890.77,22890.77,100],["2021-09-01",20912.56,22537.52,20912.56,22396.22,1800],["2021-09-06",22466.87,22466.87,22466.87,22466.87,100],["2021-09-07",22820.12,22820.12,21972.32,21972.32,2100],["2021-09-08",23314.68,23314.68,21972.32,21972.32,2300],["2021-09-09",22820.12,22820.12,22042.97,22113.62,1200],["2021-09-10",22890.77,22890.77,22890.77,22890.77,100],["2021-09-13",22890.77,22890.77,22890.77,22890.77,100],["2021-09-14",22961.42,22961.42,22961.42,22961.42,100],["2021-09-15",22466.87,22466.87,22466.87,22466.87,200],["2021-09-16",22890.77,22890.77,22113.62,22537.52,700],["2021-09-17",22961.42,22961.42,22961.42,22961.42,100],["2021-09-20",23597.28,23597.28,22254.92,23102.72,900],["2021-09-21",23314.68,23314.68,22537.52,22537.52,2400],["2021-09-22",22890.77,22890.77,22608.17,22608.17,200],["2021-09-23",23244.02,23244.02,22396.22,22466.87,2800],["2021-09-24",23244.02,24727.69,22608.17,22608.17,1300],["2021-09-27",23314.68,23314.68,21265.81,21265.81,2500],["2021-09-28",22537.52,22537.52,21901.66,21901.66,1000],["2021-09-29",22608.17,23950.53,21972.32,21972.32,2800],["2021-09-30",22325.57,22466.87,21548.41,22466.87,500],["2021-10-01",22396.22,23597.28,21901.66,23597.28,1500],["2021-10-04",23244.02,23597.28,23244.02,23597.28,200],["2021-10-05",21831.01,22537.52,21831.01,21972.32,800],["2021-10-06",22113.62,22608.17,22113.62,22537.52,500],["2021-10-07",22749.47,22820.12,22537.52,22537.52,2600],["2021-10-08",22537.52,22537.52,22325.57,22325.57,300],["2021-10-11",22254.92,23173.37,22254.92,22608.17,1400],["2021-10-12",22042.97,22042.97,21548.41,21901.66,7700],["2021-10-13",22466.87,22466.87,21619.06,22184.27,1100],["2021-10-14",22113.62,22113.62,21972.32,22042.97,3700],["2021-10-15",21901.66,21972.32,21689.71,21901.66,1900],["2021-10-18",22113.62,22466.87,22113.62,22254.92,2600],["2021-10-19",22042.97,22113.62,22042.97,22113.62,400],["2021-10-20",22042.97,22184.27,21972.32,22184.27,3100],["2021-10-21",21972.32,22254.92,21901.66,22254.92,700],["2021-10-22",21972.32,22113.62,21972.32,22113.62,1300],["2021-10-25",21689.71,22113.62,21689.71,21972.32,3500],["2021-10-26",21972.32,22113.62,21901.66,22042.97,2600],["2021-10-27",21901.66,22608.17,21901.66,22608.17,12100],["2021-10-28",22184.27,22890.77,22184.27,22890.77,5000],["2021-10-29",22537.52,22961.42,22537.52,22608.17,3400],["2021-11-01",23244.02,23244.02,22678.82,22820.12,5400],["2021-11-02",23244.02,25080.94,22820.12,24091.83,13900],["2021-11-03",24586.38,24586.38,23314.68,24303.78,4200],["2021-11-04",23879.88,23950.53,23879.88,23950.53,300],["2021-11-05",22890.77,23950.53,22890.77,23950.53,2100],["2021-11-08",23950.53,24374.43,23667.93,24374.43,4000],["2021-11-09",24374.43,24939.64,23879.88,24021.18,2700],["2021-11-10",25363.54,25363.54,25363.54,25363.54,300],["2021-11-11",25363.54,25363.54,25363.54,25363.54,0],["2021-11-12",26847.2,26847.2,25010.29,25080.94,1700],["2021-11-15",27200.45,27200.45,25151.59,25151.59,700],["2021-11-16",25434.19,25434.19,24233.13,24374.43,2800],["2021-11-17",24374.43,24515.73,24374.43,24515.73,1500],["2021-11-18",24657.04,24727.69,23314.68,24374.43,4200],["2021-11-19",24303.78,24303.78,23314.68,23950.53,6100],["2021-11-22",23738.58,24021.18,23314.68,23809.23,3200],["2021-11-23",23809.23,23809.23,23597.28,23597.28,800],["2021-11-24",23879.88,25010.29,23879.88,24021.18,3200],["2021-11-25",25363.54,25363.54,23385.33,24374.43,4800],["2021-11-26",24586.38,24868.99,24586.38,24868.99,1300],["2021-11-29",24868.99,24939.64,24657.04,24939.64,2100],["2021-11-30",24727.69,25363.54,24374.43,25363.54,1900],["2021-12-01",24586.38,25080.94,24374.43,25080.94,1000],["2021-12-02",24727.69,25010.29,24727.69,25010.29,800],["2021-12-03",25307.39,25307.39,24362.0,24362.0,900],["2021-12-06",23998.39,23998.39,23343.89,23925.67,4700],["2021-12-07",23998.39,25234.67,23998.39,24362.0,1200],["2021-12-08",25234.67,25234.67,23998.39,24871.06,900],["2021-12-09",23998.39,23998.39,23852.95,23852.95,1000],["2021-12-10",24725.61,24725.61,23998.39,24725.61,1300],["2021-12-13",24943.78,25889.17,23634.78,23780.22,2100],["2021-12-14",23998.39,23998.39,23998.39,23998.39,1100],["2021-12-15",23998.39,25380.12,23998.39,25380.12,1200],["2021-12-16",23998.39,25307.39,23998.39,25307.39,700],["2021-12-17",24652.89,24652.89,24652.89,24652.89,200],["2021-12-20",24652.89,24652.89,24652.89,24652.89,0],["2021-12-21",23998.39,23998.39,23343.89,23998.39,2600],["2021-12-22",24143.83,24143.83,23343.89,23852.95,1600],["2021-12-23",23925.67,23925.67,23634.78,23634.78,300],["2021-12-24",24143.83,24216.56,23343.89,23852.95,1600],["2021-12-27",23998.39,23998.39,23852.95,23998.39,400],["2021-12-28",24143.83,24216.56,20507.72,23271.17,20000],["2021-12-29",23634.78,23852.95,22543.94,23852.95,5700],["2021-12-30",23780.22,23780.22,23780.22,23780.22,300],["2021-12-31",23780.22,23780.22,23780.22,23780.22,0],["2022-01-04",22834.83,23489.33,22834.83,23489.33,600],["2022-01-05",22907.55,23416.61,22834.83,23416.61,4900],["2022-01-06",23198.44,23489.33,23125.72,23489.33,7200],["2022-01-07",23198.44,24289.28,23198.44,23416.61,1300],["2022-01-10",24143.83,24143.83,23998.39,23998.39,700],["2022-01-11",24289.28,24289.28,24071.11,24071.11,200],["2022-01-12",24725.61,25089.23,22907.55,24216.56,1300],["2022-01-13",24725.61,24725.61,23998.39,24507.45,600],["2022-01-14",24362.0,24362.0,24362.0,24362.0,300],["2022-01-17",24725.61,24725.61,24362.0,24362.0,300],["2022-01-18",24871.06,24871.06,24871.06,24871.06,100],["2022-01-19",25452.84,26180.06,22689.39,24580.17,500],["2022-01-20",24652.89,24725.61,24652.89,24725.61,300],["2022-01-21",23634.78,23634.78,22834.83,22834.83,3200],["2022-01-24",24652.89,24652.89,24652.89,24652.89,200],["2022-01-25",24652.89,24652.89,24652.89,24652.89,0],["2022-01-26",24652.89,24652.89,24652.89,24652.89,0],["2022-01-27",23562.06,23562.06,23562.06,23562.06,400],["2022-01-28",23634.78,23634.78,23634.78,23634.78,200],["2022-02-07",25016.5,25016.5,25016.5,25016.5,100],["2022-02-08",22398.5,23925.67,22398.5,22543.94,500],["2022-02-09",23852.95,23852.95,23852.95,23852.95,200],["2022-02-10",24725.61,24725.61,24725.61,24725.61,200],["2022-02-11",23998.39,24652.89,23271.17,23634.78,6100],["2022-02-14",25016.5,25016.5,24652.89,24652.89,300],["2022-02-15",22689.39,24580.17,22689.39,24580.17,300],["2022-02-16",24580.17,24580.17,23634.78,23634.78,400],["2022-02-17",24580.17,24580.17,23852.95,23852.95,600],["2022-02-18",24580.17,24580.17,24580.17,24580.17,200],["2022-02-21",24580.17,24580.17,24580.17,24580.17,0],["2022-02-22",23852.95,23852.95,23852.95,23852.95,500],["2022-02-23",23852.95,23925.67,23852.95,23925.67,700],["2022-02-24",23634.78,23634.78,23634.78,23634.78,1500],["2022-02-25",23634.78,23634.78,23634.78,23634.78,0],["2022-02-28",23998.39,23998.39,23634.78,23634.78,1200],["2022-03-01",23852.95,23925.67,23852.95,23925.67,1300],["2022-03-02",23852.95,23852.95,23852.95,23852.95,100],["2022-03-03",24725.61,24725.61,23852.95,23852.95,1500],["2022-03-04",24071.11,24071.11,24071.11,24071.11,0],["2022-03-07",24071.11,24071.11,24071.11,24071.11,100],["2022-03-08",25089.23,25089.23,24143.83,24143.83,300],["2022-03-09",24143.83,24143.83,24143.83,24143.83,100],["2022-03-10",25089.23,25089.23,23416.61,23998.39,400],["2022-03-11",23998.39,23998.39,23998.39,23998.39,200],["2022-03-14",23634.78,25016.5,23271.17,25016.5,500],["2022-03-15",23271.17,25089.23,23271.17,25089.23,300],["2022-03-16",23271.17,24289.28,23271.17,24071.11,5200],["2022-03-17",25016.5,25016.5,25016.5,25016.5,200],["2022-03-18",25016.5,25016.5,25016.5,25016.5,0],["2022-03-21",23489.33,23634.78,23489.33,23634.78,1300],["2022-03-22",24725.61,24725.61,23271.17,24362.0,7400],["2022-03-23",23925.67,23925.67,23343.89,23852.95,3600],["2022-03-24",24580.17,24580.17,23998.39,23998.39,300],["2022-03-25",23998.39,24216.56,23998.39,24216.56,1300],["2022-03-28",23998.39,24143.83,23998.39,24143.83,2000],["2022-03-29",23852.95,24580.17,23852.95,24071.11,1600],["2022-03-30",23998.39,24652.89,23998.39,24216.56,1500],["2022-03-31",24725.61,24725.61,24725.61,24725.61,200],["2022-04-01",23998.39,23998.39,23634.78,23634.78,2000],["2022-04-04",23925.67,23925.67,23634.78,23634.78,2100],["2022-04-05",23634.78,23925.67,23416.61,23925.67,1600],["2022-04-06",24580.17,24580.17,24580.17,24580.17,200],["2022-04-07",24580.17,24580.17,24580.17,24580.17,0],["2022-04-08",24580.17,24580.17,24580.17,24580.17,0],["2022-04-12",23271.17,23925.67,23271.17,23925.67,400],["2022-04-13",23271.17,23998.39,23053.0,23998.39,1500],["2022-04-14",23634.78,23998.39,23634.78,23998.39,300],["2022-04-15",23271.17,23634.78,23271.17,23562.06,3200],["2022-04-18",23562.06,23925.67,23271.17,23780.22,3200],["2022-04-19",23562.06,23562.06,23198.44,23489.33,900],["2022-04-20",23343.89,23343.89,22907.55,23271.17,2300],["2022-04-21",23053.0,23271.17,23053.0,23053.0,1600],["2022-04-22",23271.17,23271.17,22907.55,23198.44,600],["2022-04-25",23125.72,23343.89,21889.44,23125.72,1800],["2022-04-26",22980.28,23125.72,22543.94,23125.72,1200],["2022-04-27",23198.44,23198.44,23198.44,23198.44,500],["2022-04-28",22616.66,23562.06,22616.66,23562.06,1100],["2022-04-29",23562.06,23562.06,22543.94,22543.94,1600],["2022-05-04",23998.39,23998.39,22762.11,22762.11,300],["2022-05-05",22762.11,23489.33,22762.11,23489.33,500],["2022-05-06",23343.89,23343.89,22543.94,22980.28,800],["2022-05-09",24362.0,24362.0,23562.06,23562.06,300],["2022-05-10",24071.11,24071.11,24071.11,24071.11,0],["2022-05-11",21962.16,23198.44,21962.16,23198.44,1500],["2022-05-12",23198.44,23198.44,23198.44,23198.44,400],["2022-05-13",23198.44,23198.44,23198.44,23198.44,0],["2022-05-16",23198.44,23198.44,23198.44,23198.44,0],["2022-05-17",23198.44,23198.44,23198.44,23198.44,0],["2022-05-18",22907.55,22907.55,21889.44,22834.83,3500],["2022-05-19",22616.66,22616.66,22616.66,22616.66,300],["2022-05-20",21816.72,22107.61,21816.72,22107.61,700],["2022-05-23",21816.72,21816.72,21816.72,21816.72,700],["2022-05-24",20871.33,20871.33,20798.6,20798.6,1200],["2022-05-25",23634.78,23634.78,23634.78,23634.78,200],["2022-05-26",23634.78,23634.78,23634.78,23634.78,0],["2022-05-27",21816.72,23198.44,21816.72,23198.44,1100],["2022-05-30",22919.67,22919.67,22919.67,22919.67,200],["2022-05-31",22919.67,22919.67,22919.67,22919.67,0],["2022-06-01",22919.67,22919.67,22919.67,22919.67,0],["2022-06-02",22919.67,22919.67,22919.67,22919.67,0],["2022-06-03",22543.94,23220.26,22543.94,23220.26,700],["2022-06-06",23220.26,23220.26,23220.26,23220.26,200],["2022-06-07",21792.48,21792.48,21792.48,21792.48,300],["2022-06-08",22919.67,22919.67,21792.48,22844.53,2400],["2022-06-09",21792.48,21867.62,21792.48,21867.62,3500],["2022-06-10",21867.62,21867.62,21867.62,21867.62,0],["2022-06-13",21792.48,22093.06,21792.48,21792.48,1200],["2022-06-14",21792.48,21792.48,21792.48,21792.48,1000],["2022-06-15",21792.48,21792.48,21792.48,21792.48,0],["2022-06-16",21792.48,22093.06,21792.48,22093.06,800],["2022-06-17",21792.48,22168.21,21792.48,22017.92,3800],["2022-06-20",23145.11,23145.11,23145.11,23145.11,200],["2022-06-21",22543.94,22543.94,20289.55,20289.55,4300],["2022-06-22",20890.72,20890.72,20289.55,20289.55,900],["2022-06-23",21717.33,21717.33,21717.33,21717.33,200],["2022-06-24",21642.18,23746.29,21416.75,21416.75,2000],["2022-06-27",21717.33,23971.73,20364.69,22919.67,7300],["2022-06-28",20815.57,20890.72,20665.28,20890.72,5800],["2022-06-29",21041.01,23595.99,20740.43,23595.99,1900],["2022-06-30",21041.01,21041.01,21041.01,21041.01,100],["2022-07-01",22468.8,22468.8,22468.8,22468.8,200],["2022-07-04",22468.8,22468.8,22468.8,22468.8,0],["2022-07-05",22468.8,22468.8,22468.8,22468.8,0],["2022-07-06",22468.8,22468.8,22468.8,22468.8,0],["2022-07-07",22468.8,22468.8,22468.8,22468.8,0],["2022-07-08",22468.8,22468.8,22468.8,22468.8,0],["2022-07-11",22468.8,22468.8,22468.8,22468.8,0],["2022-07-12",22468.8,22468.8,22468.8,22468.8,0],["2022-07-13",22468.8,22468.8,22468.8,22468.8,0],["2022-07-14",19913.82,22168.21,19913.82,21416.75,2700],["2022-07-15",21041.01,21041.01,21041.01,21041.01,500],["2022-07-18",22168.21,22168.21,21041.01,21867.62,3800],["2022-07-19",21416.75,23746.29,21191.31,23746.29,4100],["2022-07-20",23595.99,23595.99,23595.99,23595.99,500],["2022-07-21",23595.99,23595.99,23595.99,23595.99,100],["2022-07-22",23595.99,23595.99,23595.99,23595.99,0],["2022-07-25",23595.99,23595.99,23595.99,23595.99,0],["2022-07-26",23295.41,23671.14,22468.8,23220.26,16400],["2022-07-27",23671.14,23821.43,23445.7,23746.29,2300],["2022-07-28",23671.14,23671.14,22769.38,22919.67,5400],["2022-07-29",26301.27,26301.27,22844.53,22844.53,2600],["2022-08-01",24572.9,24572.9,24347.46,24347.46,3900],["2022-08-02",24422.6,24422.6,23595.99,23896.58,9400],["2022-08-03",23821.43,23821.43,22919.67,22919.67,1500],["2022-08-04",24046.87,24046.87,22543.94,22543.94,5600],["2022-08-05",23671.14,26376.41,22543.94,26376.41,5800],["2022-08-08",25249.22,25249.22,22318.5,24648.04,800],["2022-08-09",23671.14,24422.6,23671.14,24347.46,2900],["2022-08-10",23971.73,23971.73,23971.73,23971.73,200],["2022-08-11",22619.09,22619.09,22543.94,22619.09,3200],["2022-08-12",25925.53,25925.53,25549.8,25549.8,200],["2022-08-15",22543.94,22543.94,22543.94,22543.94,500],["2022-08-16",23295.41,23295.41,22919.67,22919.67,600],["2022-08-17",23220.26,23220.26,22994.82,22994.82,700],["2022-08-18",24648.04,24648.04,24648.04,24648.04,500],["2022-08-19",24648.04,24648.04,24648.04,24648.04,0],["2022-08-22",24648.04,24648.04,24648.04,24648.04,0],["2022-08-23",24648.04,24648.04,24648.04,24648.04,0],["2022-08-24",22468.8,22468.8,22318.5,22468.8,2400],["2022-08-25",22844.53,22844.53,22844.53,22844.53,200],["2022-08-26",22844.53,22844.53,22844.53,22844.53,0],["2022-08-29",22844.53,22844.53,22844.53,22844.53,0],["2022-08-30",22844.53,22844.53,22844.53,22844.53,0],["2022-08-31",22844.53,22844.53,22844.53,22844.53,0],["2022-09-05",22468.8,22844.53,22468.8,22844.53,1200],["2022-09-06",25549.8,25549.8,22844.53,25023.78,4000],["2022-09-07",24648.04,24648.04,24648.04,24648.04,0],["2022-09-08",24648.04,24648.04,24648.04,24648.04,0],["2022-09-09",24648.04,24648.04,24648.04,24648.04,0],["2022-09-12",24648.04,24648.04,24648.04,24648.04,0],["2022-09-13",24648.04,24648.04,24648.04,24648.04,0],["2022-09-14",24648.04,24648.04,24648.04,24648.04,0],["2022-09-15",24648.04,24648.04,24648.04,24648.04,0],["2022-09-16",24648.04,24648.04,24648.04,24648.04,0],["2022-09-19",24648.04,24648.04,24648.04,24648.04,0],["2022-09-20",24648.04,24648.04,24648.04,24648.04,0],["2022-09-21",24648.04,24648.04,24648.04,24648.04,0],["2022-09-22",24648.04,24648.04,24648.04,24648.04,0],["2022-09-23",24648.04,24648.04,24648.04,24648.04,0],["2022-09-26",25925.53,25925.53,23295.41,23295.41,2500],["2022-09-27",23370.55,23370.55,23370.55,23370.55,0],["2022-09-28",22393.65,22393.65,21792.48,21792.48,1300],["2022-09-29",21792.48,21792.48,21792.48,21792.48,200],["2022-09-30",21792.48,22393.65,21792.48,22393.65,2900],["2022-10-03",21567.04,22543.94,21567.04,22543.94,1000],["2022-10-04",25249.22,25249.22,25249.22,25249.22,100],["2022-10-05",22543.94,22543.94,21792.48,21792.48,1700],["2022-10-06",22093.06,22093.06,22093.06,22093.06,0],["2022-10-07",22093.06,22093.06,22093.06,22093.06,0],["2022-10-10",21341.6,21341.6,21341.6,21341.6,100],["2022-10-11",21341.6,21341.6,21341.6,21341.6,0],["2022-10-12",21341.6,21341.6,21341.6,21341.6,0],["2022-10-13",21792.48,21792.48,21341.6,21341.6,4600],["2022-10-14",21341.6,21341.6,21191.31,21266.45,7500],["2022-10-17",23295.41,23295.41,21191.31,22543.94,6700],["2022-10-18",24948.63,24948.63,21642.18,21642.18,3700],["2022-10-19",22243.36,22243.36,22243.36,22243.36,0],["2022-10-20",22168.21,22243.36,22168.21,22243.36,900],["2022-10-21",22243.36,22243.36,22243.36,22243.36,0],["2022-10-24",21041.01,21041.01,20815.57,20815.57,1500],["2022-10-25",21043.81,21043.81,21043.81,21043.81,600],["2022-10-26",21043.81,21043.81,21043.81,21043.81,0],["2022-10-27",21043.81,21043.81,21043.81,21043.81,200],["2022-10-28",21433.51,23771.71,21433.51,23537.89,6400],["2022-10-31",20264.41,20264.41,20030.59,20030.59,3000],["2022-11-01",21043.81,21043.81,21043.81,21043.81,200],["2022-11-02",21043.81,21043.81,21043.81,21043.81,0],["2022-11-03",21043.81,21043.81,21043.81,21043.81,0],["2022-11-04",20576.17,22212.91,20576.17,22212.91,3800],["2022-11-07",19485.01,19485.01,19485.01,19485.01,2300],["2022-11-08",21823.21,21823.21,21745.27,21745.27,3400],["2022-11-09",21745.27,21745.27,21745.27,21745.27,0],["2022-11-10",21745.27,21745.27,21745.27,21745.27,0],["2022-11-11",21667.33,21667.33,21667.33,21667.33,800],["2022-11-14",18627.67,18783.55,18627.67,18705.61,5700],["2022-11-15",18471.79,18471.79,17380.63,17614.45,2700],["2022-11-16",18861.49,18861.49,17068.87,18861.49,1700],["2022-11-17",20108.53,20108.53,20108.53,20108.53,200],["2022-11-18",20108.53,20108.53,20108.53,20108.53,0],["2022-11-21",20108.53,20108.53,20108.53,20108.53,0],["2022-11-22",19485.01,19485.01,19017.37,19017.37,1100],["2022-11-23",19173.25,19173.25,19173.25,19173.25,0],["2022-11-24",16757.1,16757.1,16601.22,16601.22,1600],["2022-11-25",19017.37,19017.37,17146.81,18705.61,1500],["2022-11-28",18705.61,18705.61,18549.73,18549.73,400],["2022-11-29",17926.21,18315.91,17926.21,18004.15,900],["2022-11-30",17926.21,18004.15,17926.21,18004.15,2100],["2022-12-01",18004.15,18705.61,17224.75,18705.61,5100],["2022-12-02",18160.03,18160.03,17536.51,17926.21,6900],["2022-12-05",18705.61,18705.61,17692.39,18004.15,5000],["2022-12-06",18705.61,18705.61,18705.61,18705.61,100],["2022-12-07",17926.21,17926.21,17614.45,17770.33,1300],["2022-12-08",18549.73,18549.73,18315.91,18315.91,700],["2022-12-09",18393.85,18393.85,18393.85,18393.85,0],["2022-12-12",18393.85,18393.85,18393.85,18393.85,0],["2022-12-13",18393.85,18393.85,18393.85,18393.85,0],["2022-12-14",18393.85,18393.85,18393.85,18393.85,0],["2022-12-15",18393.85,18393.85,18393.85,18393.85,0],["2022-12-16",18627.67,18627.67,18627.67,18627.67,200],["2022-12-19",18627.67,18627.67,18627.67,18627.67,0],["2022-12-20",17926.21,17926.21,17926.21,17926.21,700],["2022-12-21",17926.21,20576.17,17926.21,20264.41,2200],["2022-12-22",20887.93,21043.81,20030.59,21043.81,800],["2022-12-23",19095.31,19095.31,19095.31,19095.31,900],["2022-12-26",20887.93,20887.93,17926.21,17926.21,1200],["2022-12-27",20108.53,20108.53,20108.53,20108.53,200],["2022-12-28",20108.53,20108.53,20108.53,20108.53,0],["2022-12-29",17614.45,20186.47,17224.75,20186.47,1200],["2022-12-30",19952.65,19952.65,19952.65,19952.65,200],["2023-01-03",19407.07,19485.01,19407.07,19485.01,2800],["2023-01-04",20887.93,20887.93,20887.93,20887.93,200],["2023-01-05",20887.93,20887.93,20887.93,20887.93,0],["2023-01-06",20887.93,20887.93,20887.93,20887.93,1000],["2023-01-09",21667.33,21667.33,21667.33,21667.33,200],["2023-01-10",21667.33,21667.33,21667.33,21667.33,300],["2023-01-11",21667.33,21667.33,21667.33,21667.33,200],["2023-01-12",21667.33,21667.33,21667.33,21667.33,300],["2023-01-13",21667.33,21667.33,21667.33,21667.33,0],["2023-01-16",19562.95,20186.47,19485.01,20186.47,2100],["2023-01-17",21667.33,21667.33,21667.33,21667.33,200],["2023-01-18",21667.33,21667.33,21667.33,21667.33,0],["2023-01-19",21667.33,21667.33,21667.33,21667.33,0],["2023-01-27",19640.89,20654.11,19485.01,19796.77,1400],["2023-01-30",21667.33,21667.33,21667.33,21667.33,200],["2023-01-31",21823.21,21823.21,19562.95,21433.51,5000],["2023-02-01",21745.27,21745.27,21043.81,21043.81,300],["2023-02-02",22992.31,22992.31,22992.31,22992.31,200],["2023-02-03",23771.71,23771.71,19874.71,22836.43,1800],["2023-02-06",23226.13,23226.13,20264.41,20264.41,1900],["2023-02-07",23615.83,23615.83,20264.41,20498.23,1500],["2023-02-08",21823.21,21823.21,20264.41,20264.41,200],["2023-02-09",23304.07,23304.07,23304.07,23304.07,100],["2023-02-10",19874.71,19874.71,19874.71,19874.71,2600],["2023-02-13",22212.91,22212.91,22212.91,22212.91,200],["2023-02-14",22212.91,22212.91,22212.91,22212.91,0],["2023-02-15",22212.91,22212.91,22212.91,22212.91,0],["2023-02-16",22212.91,22212.91,22212.91,22212.91,0],["2023-02-17",22057.03,22057.03,22057.03,22057.03,100],["2023-02-20",22057.03,22057.03,22057.03,22057.03,0],["2023-02-21",19095.31,21433.51,19095.31,20965.87,2800],["2023-02-22",20654.11,20654.11,20654.11,20654.11,200],["2023-02-23",20887.93,20887.93,20887.93,20887.93,100],["2023-02-24",20887.93,20887.93,20887.93,20887.93,0],["2023-02-27",18315.91,18627.67,18315.91,18627.67,3200],["2023-02-28",20264.41,20264.41,20264.41,20264.41,100],["2023-03-01",20264.41,20264.41,20264.41,20264.41,0],["2023-03-02",20264.41,20264.41,20264.41,20264.41,0],["2023-03-03",20264.41,20264.41,20264.41,20264.41,0],["2023-03-06",20264.41,20264.41,20264.41,20264.41,0],["2023-03-07",20887.93,20887.93,20887.93,20887.93,200],["2023-03-08",20887.93,20887.93,20887.93,20887.93,0],["2023-03-09",20887.93,20887.93,20887.93,20887.93,0],["2023-03-10",20809.99,20809.99,20809.99,20809.99,300],["2023-03-13",20809.99,20809.99,20809.99,20809.99,0],["2023-03-14",20809.99,20809.99,20809.99,20809.99,0],["2023-03-15",19485.01,20809.99,19095.31,19485.01,13600],["2023-03-16",19407.07,19407.07,19407.07,19407.07,0],["2023-03-17",19485.01,19485.01,19485.01,19485.01,500],["2023-03-20",19485.01,19485.01,19485.01,19485.01,0],["2023-03-21",19485.01,19485.01,19485.01,19485.01,0],["2023-03-22",19485.01,19485.01,19485.01,19485.01,0],["2023-03-23",19485.01,19485.01,19485.01,19485.01,0],["2023-03-24",19874.71,19874.71,19874.71,19874.71,100],["2023-03-27",19874.71,19874.71,19874.71,19874.71,0],["2023-03-28",19874.71,19874.71,18939.43,19251.19,6900],["2023-03-29",19251.19,19251.19,19251.19,19251.19,0],["2023-03-30",19251.19,19251.19,19251.19,19251.19,100],["2023-03-31",18939.43,19796.77,18939.43,19251.19,3600],["2023-04-03",19251.19,19485.01,19251.19,19485.01,400],["2023-04-04",19407.07,19407.07,19407.07,19407.07,0],["2023-04-05",19251.19,19485.01,19251.19,19407.07,400],["2023-04-06",19173.25,19173.25,19173.25,19173.25,700],["2023-04-07",19173.25,19173.25,19173.25,19173.25,0],["2023-04-10",19173.25,19173.25,19173.25,19173.25,0],["2023-04-11",18783.55,19329.13,18783.55,18861.49,5700],["2023-04-12",19095.31,19095.31,18861.49,18861.49,2100],["2023-04-13",19017.37,19017.37,19017.37,19017.37,1700],["2023-04-14",19796.77,19874.71,19796.77,19874.71,1500],["2023-04-17",19796.77,19796.77,19796.77,19796.77,0],["2023-04-18",20887.93,20887.93,18393.85,18393.85,1400],["2023-04-19",20498.23,20498.23,20498.23,20498.23,200],["2023-04-20",19718.83,19796.77,18705.61,18705.61,12300],["2023-04-21",19718.83,19718.83,19718.83,19718.83,0],["2023-04-24",19407.07,19718.83,17536.51,17770.33,4600],["2023-04-25",18705.61,19095.31,18705.61,19095.31,200],["2023-04-26",19407.07,19407.07,19407.07,19407.07,100],["2023-04-27",19407.07,19407.07,19407.07,19407.07,0],["2023-04-28",19407.07,19407.07,19407.07,19407.07,0],["2023-05-04",19485.01,20186.47,19485.01,20186.47,300],["2023-05-05",19485.01,19485.01,19485.01,19485.01,400],["2023-05-08",18861.49,20186.47,18861.49,20186.47,4000],["2023-05-09",20108.53,20108.53,20108.53,20108.53,100],["2023-05-10",20108.53,20108.53,20108.53,20108.53,0],["2023-05-11",20108.53,20108.53,20108.53,20108.53,0],["2023-05-12",20887.93,20887.93,20809.99,20809.99,200],["2023-05-15",20654.11,20654.11,20654.11,20654.11,500],["2023-05-16",20654.11,20654.11,20654.11,20654.11,100],["2023-05-17",19874.71,19874.71,19485.01,19485.01,700],["2023-05-18",19562.95,19562.95,19562.95,19562.95,0],["2023-05-19",20186.47,20186.47,20186.47,20186.47,100],["2023-05-22",20809.99,20809.99,19718.83,20186.47,5600],["2023-05-23",19485.01,19485.01,19485.01,19485.01,500],["2023-05-24",20887.93,20887.93,20887.93,20887.93,100],["2023-05-25",20576.17,20576.17,20576.17,20576.17,100],["2023-05-26",20576.17,20576.17,20420.29,20420.29,200],["2023-05-29",20576.17,20887.93,20576.17,20887.93,300],["2023-05-30",21700.69,21700.69,21700.69,21700.69,200],["2023-05-31",21700.69,21700.69,21700.69,21700.69,0],["2023-06-01",21376.8,21376.8,21376.8,21376.8,5100],["2023-06-02",20648.04,20648.04,20567.07,20567.07,400],["2023-06-05",21457.77,21457.77,21457.77,21457.77,200],["2023-06-06",21052.9,21052.9,20648.04,21052.9,1700],["2023-06-07",21700.69,21700.69,21700.69,21700.69,200],["2023-06-08",21052.9,21619.71,21052.9,21619.71,1100],["2023-06-09",21133.88,21133.88,21133.88,21133.88,0],["2023-06-12",21700.69,21700.69,21700.69,21700.69,200],["2023-06-13",21052.9,21052.9,20890.96,20890.96,600],["2023-06-14",21538.74,21538.74,21538.74,21538.74,200],["2023-06-15",21538.74,21538.74,21538.74,21538.74,0],["2023-06-16",19109.56,19433.45,19109.56,19433.45,200],["2023-06-19",21700.69,21700.69,20486.1,21052.9,1500],["2023-06-20",20890.96,22915.28,19514.42,22510.41,2000],["2023-06-21",22510.41,22510.41,19838.31,20648.04,4900],["2023-06-22",21538.74,21538.74,20809.99,20809.99,700],["2023-06-23",21376.8,22915.28,20243.18,22915.28,6900],["2023-06-26",21943.6,21943.6,21943.6,21943.6,0],["2023-06-27",22510.41,22510.41,22510.41,22510.41,300],["2023-06-28",20890.96,22267.49,20890.96,22267.49,300],["2023-06-29",22105.55,22105.55,22105.55,22105.55,200],["2023-06-30",22105.55,22105.55,22105.55,22105.55,0],["2023-07-03",22105.55,22105.55,22105.55,22105.55,0],["2023-07-04",22105.55,22105.55,22105.55,22105.55,0],["2023-07-05",22105.55,22105.55,22105.55,22105.55,0],["2023-07-06",22105.55,22105.55,22105.55,22105.55,0],["2023-07-07",22105.55,22105.55,22105.55,22105.55,0],["2023-07-10",22105.55,22105.55,22105.55,22105.55,0],["2023-07-11",21781.66,21862.63,21781.66,21862.63,700],["2023-07-12",21862.63,21862.63,21862.63,21862.63,0],["2023-07-13",21862.63,21862.63,21862.63,21862.63,0],["2023-07-14",21862.63,21862.63,21862.63,21862.63,0],["2023-07-17",21862.63,21862.63,21862.63,21862.63,0],["2023-07-18",21862.63,21862.63,21862.63,21862.63,0],["2023-07-19",21862.63,21862.63,21862.63,21862.63,0],["2023-07-20",21862.63,21862.63,21862.63,21862.63,0],["2023-07-21",21862.63,21862.63,21862.63,21862.63,0],["2023-07-24",21862.63,21862.63,21862.63,21862.63,0],["2023-07-25",21862.63,21862.63,21862.63,21862.63,0],["2023-07-26",21862.63,21862.63,21862.63,21862.63,0],["2023-07-27",19433.45,19433.45,19433.45,19433.45,100],["2023-07-28",21862.63,21862.63,21862.63,21862.63,700],["2023-07-31",21862.63,21862.63,21862.63,21862.63,0],["2023-08-01",21862.63,21862.63,21862.63,21862.63,0],["2023-08-02",21862.63,21862.63,21862.63,21862.63,0],["2023-08-03",21862.63,21862.63,21862.63,21862.63,0],["2023-08-04",21862.63,21862.63,21862.63,21862.63,0],["2023-08-07",21862.63,21862.63,21862.63,21862.63,0],["2023-08-08",21862.63,21862.63,21862.63,21862.63,0],["2023-08-09",21862.63,21862.63,21862.63,21862.63,943250],["2023-08-10",21862.63,21862.63,21862.63,21862.63,0],["2023-08-11",21862.63,21862.63,21862.63,21862.63,0],["2023-08-14",21862.63,21862.63,21862.63,21862.63,0],["2023-08-15",21862.63,21862.63,21862.63,21862.63,0],["2023-08-16",21862.63,21862.63,21862.63,21862.63,0],["2023-08-17",21862.63,21862.63,21862.63,21862.63,0],["2023-08-18",21862.63,21862.63,21862.63,21862.63,0],["2023-08-21",21862.63,21862.63,21862.63,21862.63,0],["2023-08-22",21862.63,21862.63,21862.63,21862.63,0],["2023-08-23",21862.63,21862.63,21862.63,21862.63,0],["2023-08-24",22024.58,22024.58,22024.58,22024.58,100],["2023-08-25",22024.58,22024.58,22024.58,22024.58,0],["2023-08-28",22024.58,22024.58,22024.58,22024.58,0],["2023-08-29",22024.58,22024.58,22024.58,22024.58,100],["2023-08-30",22024.58,22024.58,22024.58,22024.58,0],["2023-08-31",22024.58,22024.58,22024.58,22024.58,0],["2023-09-05",22024.58,22024.58,22024.58,22024.58,0],["2023-09-06",22024.58,22024.58,22024.58,22024.58,0],["2023-09-07",22024.58,22024.58,22024.58,22024.58,0],["2023-09-08",22024.58,22024.58,22024.58,22024.58,0],["2023-09-11",21457.77,21781.66,21052.9,21781.66,800],["2023-09-12",21781.66,21781.66,21781.66,21781.66,200],["2023-09-13",20648.04,20648.04,20648.04,20648.04,200],["2023-09-14",21781.66,21781.66,21781.66,21781.66,100],["2023-09-15",20405.12,20405.12,20405.12,20405.12,200],["2023-09-18",21781.66,21781.66,21781.66,21781.66,100],["2023-09-19",20971.93,20971.93,20971.93,20971.93,400],["2023-09-20",21781.66,21781.66,20971.93,20971.93,500],["2023-09-21",21781.66,21781.66,21781.66,21781.66,100],["2023-09-22",21781.66,21781.66,21781.66,21781.66,0],["2023-09-25",21781.66,21781.66,21781.66,21781.66,0],["2023-09-26",21781.66,21781.66,21781.66,21781.66,300],["2023-09-27",21781.66,21781.66,21781.66,21781.66,0],["2023-09-28",21781.66,21781.66,21781.66,21781.66,0],["2023-09-29",21781.66,21781.66,21781.66,21781.66,0],["2023-10-02",21781.66,21781.66,21781.66,21781.66,0],["2023-10-03",21781.66,21781.66,21781.66,21781.66,0],["2023-10-04",21781.66,21781.66,21781.66,21781.66,0],["2023-10-05",21781.66,21781.66,21781.66,21781.66,0],["2023-10-06",21862.63,25020.57,21862.63,25020.57,4100],["2023-10-09",24129.87,24129.87,24129.87,24129.87,200],["2023-10-10",24129.87,24129.87,24129.87,24129.87,0],["2023-10-11",22591.39,25911.27,22591.39,24129.87,12700],["2023-10-12",21457.77,23805.98,21457.77,23805.98,600],["2023-10-13",23401.11,23401.11,23401.11,23401.11,0],["2023-10-16",23401.11,23401.11,23401.11,23401.11,0],["2023-10-17",23401.11,23401.11,23401.11,23401.11,0],["2023-10-18",23401.11,23401.11,23401.11,23401.11,0],["2023-10-19",23401.11,23401.11,23401.11,23401.11,0],["2023-10-20",23401.11,23401.11,23401.11,23401.11,0],["2023-10-23",23401.11,23401.11,23401.11,23401.11,0],["2023-10-24",23401.11,23401.11,23401.11,23401.11,0],["2023-10-25",23401.11,23401.11,23401.11,23401.11,0],["2023-10-26",23401.11,23401.11,23401.11,23401.11,0],["2023-10-27",23401.11,23401.11,23401.11,23401.11,0],["2023-10-30",23401.11,23401.11,23401.11,23401.11,0],["2023-10-31",23401.11,23401.11,23401.11,23401.11,0],["2023-11-01",23401.11,23401.11,23401.11,23401.11,0],["2023-11-02",23401.11,23401.11,23401.11,23401.11,0],["2023-11-03",23401.11,23401.11,23401.11,23401.11,0],["2023-11-06",23401.11,23401.11,23401.11,23401.11,0],["2023-11-07",23401.11,23401.11,23401.11,23401.11,0],["2023-11-08",23401.11,23401.11,23401.11,23401.11,0],["2023-11-09",23401.11,23401.11,23401.11,23401.11,0],["2023-11-10",23401.11,23401.11,23401.11,23401.11,0],["2023-11-13",23401.11,23401.11,23401.11,23401.11,0],["2023-11-14",23401.11,23401.11,23401.11,23401.11,0],["2023-11-15",23401.11,23401.11,23401.11,23401.11,0],["2023-11-16",23401.11,23401.11,23401.11,23401.11,0],["2023-11-17",23401.11,23401.11,23401.11,23401.11,0],["2023-11-20",23401.11,23401.11,23401.11,23401.11,0],["2023-11-21",23401.11,23401.11,23401.11,23401.11,0],["2023-11-22",20243.18,22591.39,20243.18,22591.39,2300],["2023-11-23",22591.39,22591.39,21700.69,21700.69,400],["2023-11-24",22348.47,22348.47,22348.47,22348.47,0],["2023-11-27",23440.69,23440.69,22348.47,23356.67,6800],["2023-11-28",23272.65,23272.65,23272.65,23272.65,100],["2023-11-29",24028.8,24028.8,21004.2,23272.65,6100],["2023-11-30",23104.62,23104.62,23104.62,23104.62,200],["2023-12-01",24280.85,24364.87,24280.85,24364.87,200],["2023-12-04",24364.87,24364.87,24364.87,24364.87,100],["2023-12-05",24364.87,24364.87,24364.87,24364.87,0],["2023-12-06",23356.67,23356.67,23356.67,23356.67,1600],["2023-12-07",23440.69,23440.69,20248.05,23188.64,1000],["2023-12-08",23020.6,23104.62,23020.6,23104.62,4200],["2023-12-11",23440.69,23440.69,22684.53,23440.69,1900],["2023-12-12",23356.67,23356.67,23020.6,23272.65,1300],["2023-12-13",23272.65,23272.65,23272.65,23272.65,100],["2023-12-14",23272.65,23272.65,23020.6,23020.6,2400],["2023-12-15",23104.62,23104.62,23104.62,23104.62,0],["2023-12-18",23440.69,23440.69,23440.69,23440.69,200],["2023-12-19",23440.69,23440.69,23440.69,23440.69,0],["2023-12-20",23440.69,23440.69,23440.69,23440.69,0],["2023-12-21",23440.69,23440.69,23440.69,23440.69,0],["2023-12-22",22852.57,23104.62,22852.57,23104.62,400],["2023-12-25",23440.69,23440.69,23440.69,23440.69,200],["2023-12-26",23440.69,23440.69,22768.55,22768.55,2800],["2023-12-27",23356.67,23356.67,23356.67,23356.67,100],["2023-12-28",23356.67,23356.67,23356.67,23356.67,0],["2023-12-29",23356.67,23356.67,23356.67,23356.67,0],["2024-01-02",23356.67,23356.67,23356.67,23356.67,1000],["2024-01-03",23356.67,23356.67,23356.67,23356.67,0],["2024-01-04",23356.67,23356.67,23356.67,23356.67,200],["2024-01-05",23356.67,23356.67,23356.67,23356.67,0],["2024-01-08",20668.13,20668.13,20584.11,20584.11,2000],["2024-01-09",21088.22,21088.22,21088.22,21088.22,200],["2024-01-10",21088.22,21088.22,21088.22,21088.22,0],["2024-01-11",18483.7,23188.64,18483.7,23188.64,300],["2024-01-12",21004.2,22684.53,21004.2,22684.53,3400],["2024-01-15",21508.3,21508.3,21508.3,21508.3,100],["2024-01-16",21508.3,21928.38,21508.3,21928.38,200],["2024-01-17",23020.6,23020.6,23020.6,23020.6,100],["2024-01-18",23020.6,23020.6,23020.6,23020.6,0],["2024-01-19",23020.6,23020.6,23020.6,23020.6,0],["2024-01-22",20164.03,21844.37,20164.03,21844.37,200],["2024-01-23",21004.2,21004.2,21004.2,21004.2,0],["2024-01-24",20164.03,20164.03,20164.03,20164.03,100],["2024-01-25",20164.03,23188.64,20164.03,23188.64,300],["2024-01-26",21088.22,21088.22,21088.22,21088.22,100],["2024-01-29",21424.28,21424.28,21340.27,21340.27,3100],["2024-01-30",21424.28,21424.28,21424.28,21424.28,0],["2024-01-31",23020.6,23020.6,23020.6,23020.6,100],["2024-02-01",20248.05,20248.05,20248.05,20248.05,100],["2024-02-02",20248.05,20248.05,20248.05,20248.05,0],["2024-02-05",20248.05,23272.65,20248.05,21172.23,900],["2024-02-06",23440.69,23440.69,23440.69,23440.69,100],["2024-02-07",23440.69,23440.69,23440.69,23440.69,0],["2024-02-15",23440.69,23440.69,23440.69,23440.69,0],["2024-02-16",23440.69,23440.69,23440.69,23440.69,0],["2024-02-19",23440.69,23440.69,23440.69,23440.69,0],["2024-02-20",23440.69,23440.69,23440.69,23440.69,500],["2024-02-21",24028.8,24028.8,24028.8,24028.8,200],["2024-02-22",24028.8,24028.8,24028.8,24028.8,200],["2024-02-23",24028.8,24028.8,24028.8,24028.8,0],["2024-02-26",24028.8,24028.8,24028.8,24028.8,0],["2024-02-27",24028.8,24028.8,24028.8,24028.8,0],["2024-02-28",24028.8,24028.8,24028.8,24028.8,0],["2024-02-29",24028.8,24028.8,24028.8,24028.8,0],["2024-03-01",24028.8,24028.8,24028.8,24028.8,0],["2024-03-04",24028.8,24028.8,24028.8,24028.8,0],["2024-03-05",24028.8,24028.8,24028.8,24028.8,0],["2024-03-06",24028.8,24028.8,24028.8,24028.8,0],["2024-03-07",24028.8,24028.8,24028.8,24028.8,0],["2024-03-08",24028.8,24028.8,24028.8,24028.8,0],["2024-03-11",24028.8,24028.8,24028.8,24028.8,0],["2024-03-12",24028.8,24028.8,24028.8,24028.8,0],["2024-03-13",24028.8,24028.8,24028.8,24028.8,0],["2024-03-14",22264.45,23440.69,22264.45,23440.69,1200],["2024-03-15",23776.75,23776.75,23776.75,23776.75,200],["2024-03-18",23776.75,23776.75,23776.75,23776.75,0],["2024-03-19",23776.75,23776.75,23776.75,23776.75,0],["2024-03-20",23776.75,23776.75,23776.75,23776.75,0],["2024-03-21",23776.75,23776.75,23776.75,23776.75,0],["2024-03-22",23860.77,23860.77,23860.77,23860.77,100],["2024-03-25",23860.77,23860.77,23860.77,23860.77,0],["2024-03-26",26885.37,26885.37,26885.37,26885.37,100],["2024-03-27",26885.37,26885.37,26885.37,26885.37,0],["2024-03-28",26885.37,26885.37,26885.37,26885.37,200],["2024-03-29",26885.37,26885.37,26885.37,26885.37,0],["2024-04-01",28565.71,28565.71,28565.71,28565.71,100],["2024-04-02",32850.57,32850.57,24280.85,24280.85,200],["2024-04-03",24280.85,24280.85,24280.85,24280.85,900],["2024-04-04",24280.85,24280.85,24280.85,24280.85,0],["2024-04-05",24280.85,24280.85,24280.85,24280.85,0],["2024-04-08",24028.8,24028.8,24028.8,24028.8,100],["2024-04-09",27557.51,27557.51,21088.22,23944.79,15000],["2024-04-10",25709.14,25709.14,25709.14,25709.14,100],["2024-04-11",25709.14,25709.14,22264.45,22264.45,6400],["2024-04-12",26801.36,26801.36,21844.37,26633.32,1400],["2024-04-15",27305.46,27305.46,20668.13,23188.64,5100],["2024-04-16",26045.21,26045.21,26045.21,26045.21,100],["2024-04-17",28565.71,28565.71,22264.45,22264.45,11700],["2024-04-19",25877.17,25877.17,22684.53,25205.04,11500],["2024-04-22",25373.07,25373.07,25373.07,25373.07,100],["2024-04-23",25541.11,25541.11,24868.97,24868.97,5500],["2024-04-24",23944.79,23944.79,23776.75,23776.75,2200],["2024-04-25",24952.99,24952.99,20584.11,22768.55,1300],["2024-04-26",26381.27,26381.27,20332.06,20332.06,200],["2024-05-02",22684.53,23104.62,22684.53,23104.62,300],["2024-05-03",22348.47,23104.62,22348.47,23104.62,400],["2024-05-06",23104.62,24028.8,23104.62,24028.8,3200],["2024-05-07",24028.8,24028.8,24028.8,24028.8,400],["2024-05-08",23944.79,23944.79,21424.28,21424.28,200],["2024-05-09",22768.55,23356.67,22768.55,23356.67,4400],["2024-05-10",23860.77,23860.77,23860.77,23860.77,100],["2024-05-13",23860.77,24028.8,23860.77,24028.8,2100],["2024-05-14",23944.79,24028.8,23944.79,24028.8,200],["2024-05-15",24028.8,24028.8,24028.8,24028.8,0],["2024-05-16",23524.7,23524.7,23524.7,23524.7,100],["2024-05-17",23524.7,23524.7,23524.7,23524.7,100],["2024-05-20",23524.7,24112.82,23524.7,24112.82,200],["2024-05-21",24112.82,27389.48,24112.82,26801.36,600],["2024-05-22",26549.31,26549.31,26549.31,26549.31,0],["2024-05-23",26549.31,26549.31,23524.7,25205.04,400],["2024-05-24",25205.04,25205.04,25205.04,25205.04,100],["2024-05-27",25205.04,25205.04,22012.4,24952.99,2400],["2024-05-28",24952.99,24952.99,22768.55,22768.55,200],["2024-05-29",23860.77,23860.77,23860.77,23860.77,0],["2024-05-30",23860.77,23860.77,23860.77,23860.77,100],["2024-05-31",23860.77,23860.77,23860.77,23860.77,0],["2024-06-03",24280.85,24280.85,23944.79,23944.79,500],["2024-06-04",24028.8,24028.8,24028.8,24028.8,0],["2024-06-05",24986.47,24986.47,24986.47,24986.47,100],["2024-06-06",24986.47,24986.47,24986.47,24986.47,0],["2024-06-07",24986.47,24986.47,24986.47,24986.47,100],["2024-06-10",24986.47,24986.47,24986.47,24986.47,0],["2024-06-11",24986.47,24986.47,24986.47,24986.47,0],["2024-06-12",24899.41,24986.47,21939.34,21939.34,3100],["2024-06-13",24725.29,24812.35,24725.29,24812.35,5000],["2024-06-14",24725.29,24725.29,24725.29,24725.29,0],["2024-06-17",24725.29,24725.29,24725.29,24725.29,0],["2024-06-18",24725.29,24725.29,24725.29,24725.29,0],["2024-06-19",21939.34,24986.47,21939.34,24202.93,3900],["2024-06-20",23158.19,24725.29,23158.19,24725.29,600],["2024-06-21",24202.93,24464.11,24202.93,24464.11,800],["2024-06-24",25160.6,25160.6,25073.53,25073.53,2900],["2024-06-25",22722.89,22722.89,22722.89,22722.89,100],["2024-06-26",23419.38,24725.29,23419.38,24725.29,900],["2024-06-27",24899.41,24899.41,23593.5,24289.99,1300],["2024-06-28",24725.29,24725.29,24725.29,24725.29,100],["2024-07-01",22809.95,22809.95,22809.95,22809.95,100],["2024-07-02",24377.05,24377.05,24377.05,24377.05,100],["2024-07-03",24377.05,24377.05,24377.05,24377.05,100],["2024-07-04",24899.41,24899.41,24899.41,24899.41,200],["2024-07-05",24986.47,24986.47,24986.47,24986.47,100],["2024-07-08",24986.47,24986.47,24986.47,24986.47,300],["2024-07-09",24986.47,24986.47,24986.47,24986.47,200],["2024-07-10",24986.47,24986.47,24986.47,24986.47,0],["2024-07-11",24377.05,24986.47,24377.05,24986.47,300],["2024-07-12",23506.44,24289.99,23506.44,24289.99,1500],["2024-07-15",23941.74,24289.99,23941.74,24289.99,200],["2024-07-16",24115.86,24115.86,24115.86,24115.86,0],["2024-07-17",24115.86,24115.86,24115.86,24115.86,0],["2024-07-18",27685.36,27685.36,27424.18,27424.18,1700],["2024-07-19",27424.18,27424.18,27424.18,27424.18,200],["2024-07-22",23593.5,27337.12,23593.5,26988.87,1100],["2024-07-23",21939.34,25508.84,21939.34,25508.84,2400],["2024-07-24",24115.86,24115.86,21939.34,23941.74,1700],["2024-07-25",25247.66,25247.66,25247.66,25247.66,200],["2024-07-26",21939.34,24289.99,21765.22,22635.83,7100],["2024-07-29",21678.16,25247.66,21678.16,25247.66,600],["2024-07-30",25595.9,25595.9,25595.9,25595.9,100],["2024-07-31",21852.28,21852.28,21852.28,21852.28,100],["2024-08-01",21852.28,21852.28,21852.28,21852.28,0],["2024-08-02",21852.28,21852.28,21852.28,21852.28,0],["2024-08-05",22200.53,23071.13,22200.53,22635.83,13200],["2024-08-06",23767.62,23767.62,20894.61,20894.61,200],["2024-08-07",21068.73,23854.68,21068.73,23854.68,12300],["2024-08-08",22635.83,23071.13,22200.53,23071.13,14700],["2024-08-09",22200.53,22200.53,22200.53,22200.53,0],["2024-08-12",22635.83,22635.83,20981.67,20981.67,200],["2024-08-13",21068.73,21068.73,21068.73,21068.73,100],["2024-08-14",23071.13,23071.13,23071.13,23071.13,100],["2024-08-15",22722.89,23071.13,22722.89,22722.89,600],["2024-08-16",21765.22,21765.22,21765.22,21765.22,100],["2024-08-19",21765.22,23767.62,21765.22,21765.22,10600],["2024-08-20",22287.59,22287.59,22287.59,22287.59,100],["2024-08-21",22026.4,22026.4,22026.4,22026.4,100],["2024-08-22",22026.4,22026.4,22026.4,22026.4,100],["2024-08-23",22026.4,22026.4,22026.4,22026.4,100],["2024-08-26",22200.53,22200.53,22200.53,22200.53,100],["2024-08-27",22287.59,22287.59,22287.59,22287.59,100],["2024-08-28",22287.59,22287.59,22287.59,22287.59,0],["2024-08-29",23680.56,23680.56,23680.56,23680.56,100],["2024-08-30",23854.68,23854.68,23854.68,23854.68,100],["2024-09-04",21852.28,23680.56,21852.28,21852.28,700],["2024-09-05",21852.28,21852.28,21852.28,21852.28,100],["2024-09-06",23680.56,23680.56,23506.44,23506.44,200],["2024-09-09",21852.28,21852.28,21852.28,21852.28,100],["2024-09-10",21852.28,21852.28,21852.28,21852.28,100],["2024-09-11",21852.28,23680.56,21852.28,23680.56,400],["2024-09-12",22722.89,22722.89,22722.89,22722.89,100],["2024-09-13",21852.28,21852.28,21852.28,21852.28,200],["2024-09-16",21852.28,21852.28,21852.28,21852.28,100],["2024-09-17",21852.28,21852.28,21852.28,21852.28,0],["2024-09-18",21852.28,21852.28,21852.28,21852.28,100],["2024-09-19",23506.44,23506.44,23506.44,23506.44,100],["2024-09-20",23506.44,23506.44,23506.44,23506.44,0],["2024-09-23",23506.44,23506.44,23506.44,23506.44,0],["2024-09-24",23506.44,23506.44,23506.44,23506.44,0],["2024-09-25",23506.44,23506.44,23506.44,23506.44,0],["2024-09-26",21852.28,21852.28,21852.28,21852.28,100],["2024-09-27",21852.28,21852.28,21852.28,21852.28,0],["2024-09-30",23506.44,23506.44,23506.44,23506.44,100],["2024-10-01",20024.0,21939.34,20024.0,21939.34,300],["2024-10-02",21329.92,21329.92,21329.92,21329.92,100],["2024-10-03",21416.98,21416.98,18195.72,18195.72,200],["2024-10-04",19849.88,19849.88,19849.88,19849.88,0],["2024-10-07",19849.88,19849.88,19849.88,19849.88,200],["2024-10-08",19849.88,19849.88,19849.88,19849.88,0],["2024-10-09",22809.95,22809.95,22809.95,22809.95,800],["2024-10-10",23158.19,23158.19,23158.19,23158.19,100],["2024-10-11",23158.19,23158.19,23158.19,23158.19,0],["2024-10-14",23158.19,23158.19,23158.19,23158.19,0],["2024-10-15",23158.19,23158.19,23158.19,23158.19,0],["2024-10-16",23245.26,26553.57,23245.26,23419.38,800],["2024-10-17",24812.35,24812.35,24812.35,24812.35,0],["2024-10-18",21852.28,23419.38,21852.28,23419.38,1100],["2024-10-21",23680.56,23680.56,23680.56,23680.56,100],["2024-10-22",23680.56,23680.56,23680.56,23680.56,0],["2024-10-23",20894.61,23419.38,20894.61,23419.38,500],["2024-10-24",23245.26,23245.26,22635.83,22635.83,1200],["2024-10-25",23245.26,23245.26,23158.19,23245.26,1500],["2024-10-28",23245.26,23245.26,23245.26,23245.26,0],["2024-10-29",23245.26,23245.26,23245.26,23245.26,0],["2024-10-30",23245.26,23245.26,23245.26,23245.26,0],["2024-10-31",20894.61,23332.32,20894.61,23332.32,300],["2024-11-01",22026.4,22026.4,22026.4,22026.4,0],["2024-11-04",23245.26,23332.32,23245.26,23332.32,500],["2024-11-05",23332.32,23332.32,23332.32,23332.32,0],["2024-11-06",23419.38,23506.44,23419.38,23506.44,600],["2024-11-07",23680.56,23680.56,23506.44,23506.44,300],["2024-11-08",20894.61,20894.61,20894.61,20894.61,100],["2024-11-11",23767.62,23767.62,22722.89,22722.89,600],["2024-11-12",27075.93,27075.93,23419.38,23419.38,500],["2024-11-13",23419.38,23419.38,23419.38,23419.38,600],["2024-11-14",26901.81,26901.81,23506.44,23506.44,200],["2024-11-15",25247.66,25247.66,25247.66,25247.66,0],["2024-11-18",26814.75,26814.75,23506.44,23506.44,600],["2024-11-19",23506.44,23506.44,23506.44,23506.44,500],["2024-11-20",23767.62,25944.14,23767.62,25944.14,2800],["2024-11-21",25770.02,25770.02,25247.66,25247.66,1200],["2024-11-22",24377.05,24377.05,24377.05,24377.05,2000],["2024-11-25",24377.05,25160.6,24377.05,25160.6,500],["2024-11-26",25073.53,25073.53,25073.53,25073.53,100],["2024-11-27",25073.53,25073.53,25073.53,25073.53,0],["2024-11-28",25073.53,25073.53,25073.53,25073.53,0],["2024-11-29",25795.07,25795.07,23991.22,25614.69,3400],["2024-12-02",26065.65,26065.65,26065.65,26065.65,200],["2024-12-03",26065.65,26065.65,26065.65,26065.65,0],["2024-12-04",26065.65,26065.65,26065.65,26065.65,0],["2024-12-05",26065.65,26065.65,26065.65,26065.65,0],["2024-12-06",26065.65,26065.65,26065.65,26065.65,0],["2024-12-09",26065.65,26065.65,26065.65,26065.65,0],["2024-12-10",25975.46,25975.46,25975.46,25975.46,3700],["2024-12-11",29853.74,29853.74,25253.92,25253.92,200],["2024-12-12",27598.93,27598.93,27598.93,27598.93,0],["2024-12-13",27598.93,27598.93,27598.93,27598.93,0],["2024-12-16",24351.99,24351.99,24351.99,24351.99,400],["2024-12-17",27869.5,27869.5,27869.5,27869.5,100],["2024-12-18",27869.5,27869.5,27869.5,27869.5,200],["2024-12-19",23901.03,27418.54,23901.03,27418.54,3500],["2024-12-20",27959.7,27959.7,27959.7,27959.7,100],["2024-12-23",27959.7,27959.7,27959.7,27959.7,0],["2024-12-24",31567.4,31567.4,24351.99,24351.99,3200],["2024-12-25",23540.26,26246.04,23540.26,23901.03,300],["2024-12-26",24532.38,24532.38,24532.38,24532.38,100],["2024-12-27",23540.26,23540.26,23540.26,23540.26,100],["2024-12-30",23540.26,23540.26,23540.26,23540.26,0],["2024-12-31",23540.26,23540.26,23540.26,23540.26,0],["2025-01-02",26606.81,26606.81,24442.19,24442.19,600],["2025-01-03",23179.49,23179.49,23179.49,23179.49,100],["2025-01-06",23269.68,23269.68,23269.68,23269.68,100],["2025-01-07",23269.68,23269.68,23269.68,23269.68,0],["2025-01-08",23269.68,23269.68,23269.68,23269.68,100],["2025-01-09",23269.68,26697.0,23269.68,26697.0,200],["2025-01-10",26877.39,26877.39,26877.39,26877.39,100],["2025-01-13",26877.39,26877.39,26877.39,26877.39,0],["2025-01-14",24442.19,24442.19,24351.99,24351.99,600],["2025-01-15",22097.18,22097.18,22097.18,22097.18,100],["2025-01-16",22097.18,22097.18,22097.18,22097.18,0],["2025-01-17",24442.19,25344.11,24442.19,25344.11,600],["2025-01-20",26877.39,26877.39,26877.39,26877.39,100],["2025-01-21",26877.39,26877.39,26877.39,26877.39,100],["2025-01-22",26877.39,26877.39,26877.39,26877.39,0],["2025-01-23",26877.39,26877.39,26877.39,26877.39,0],["2025-01-24",26877.39,26877.39,26877.39,26877.39,0],["2025-02-03",26877.39,26877.39,26877.39,26877.39,0],["2025-02-04",22999.11,22999.11,22999.11,22999.11,100],["2025-02-05",22999.11,22999.11,22999.11,22999.11,0],["2025-02-06",26155.85,26426.42,25253.92,26426.42,300],["2025-02-07",29853.74,29853.74,29853.74,29853.74,100],["2025-02-10",29853.74,29853.74,25434.3,28771.43,3200],["2025-02-11",29402.78,29402.78,29402.78,29402.78,100],["2025-02-12",31567.4,31567.4,31567.4,31567.4,100],["2025-02-13",31567.4,31567.4,31567.4,31567.4,0],["2025-02-14",31567.4,31567.4,31567.4,31567.4,0],["2025-02-17",31567.4,31567.4,31567.4,31567.4,0],["2025-02-18",31567.4,31567.4,31567.4,31567.4,0],["2025-02-19",31567.4,31567.4,31567.4,31567.4,0],["2025-02-20",31567.4,31567.4,31567.4,31567.4,0],["2025-02-21",26877.39,26877.39,26877.39,26877.39,600],["2025-02-24",26877.39,26877.39,26877.39,26877.39,100],["2025-02-25",27057.77,30665.47,27057.77,30665.47,200],["2025-02-26",31387.01,31387.01,31387.01,31387.01,100],["2025-02-27",31387.01,31387.01,31387.01,31387.01,0],["2025-02-28",31387.01,31387.01,31387.01,31387.01,0],["2025-03-03",31387.01,31387.01,31387.01,31387.01,0],["2025-03-04",31387.01,31387.01,31387.01,31387.01,0],["2025-03-05",31387.01,31387.01,31387.01,31387.01,0],["2025-03-06",26697.0,26697.0,26697.0,26697.0,200],["2025-03-07",26697.0,26697.0,26697.0,26697.0,300],["2025-03-10",28861.62,28861.62,26697.0,26697.0,5100],["2025-03-11",22728.53,25253.92,22728.53,25253.92,1600],["2025-03-12",24351.99,24351.99,24351.99,24351.99,100],["2025-03-13",24802.96,24802.96,24802.96,24802.96,200],["2025-03-14",24442.19,24442.19,24442.19,24442.19,100],["2025-03-17",24622.57,24622.57,23991.22,23991.22,2200],["2025-03-18",24351.99,24442.19,24351.99,24351.99,2200],["2025-03-19",23540.26,23540.26,23540.26,23540.26,100],["2025-03-20",26967.58,26967.58,26967.58,26967.58,100],["2025-03-21",26967.58,26967.58,26967.58,26967.58,100],["2025-03-24",29763.55,29763.55,29763.55,29763.55,100],["2025-03-25",29763.55,29763.55,29763.55,29763.55,100],["2025-03-26",29763.55,29763.55,29763.55,29763.55,100],["2025-03-27",29763.55,29763.55,29763.55,29763.55,0],["2025-03-28",29763.55,29763.55,29763.55,29763.55,0],["2025-03-31",29763.55,29763.55,29763.55,29763.55,0],["2025-04-01",27869.5,27869.5,27869.5,27869.5,100],["2025-04-02",27869.5,27869.5,27869.5,27869.5,100],["2025-04-03",29763.55,29763.55,29763.55,29763.55,100],["2025-04-04",29763.55,29763.55,29763.55,29763.55,0],["2025-04-08",25344.11,25344.11,25344.11,25344.11,100],["2025-04-09",27869.5,27869.5,21556.02,27869.5,4500],["2025-04-10",25073.53,25073.53,24351.99,24351.99,800],["2025-04-11",27779.31,27779.31,21014.87,21014.87,900],["2025-04-14",21375.64,21375.64,21375.64,21375.64,100],["2025-04-15",21375.64,21375.64,21375.64,21375.64,100],["2025-04-16",21375.64,21916.79,21375.64,21646.22,500],["2025-04-17",24893.15,24893.15,24893.15,24893.15,100],["2025-04-18",27057.77,27057.77,27057.77,27057.77,100],["2025-04-21",27057.77,27057.77,27057.77,27057.77,100],["2025-04-22",27057.77,27057.77,27057.77,27057.77,100],["2025-04-23",27057.77,27057.77,27057.77,27057.77,100],["2025-04-24",27869.5,27869.5,27869.5,27869.5,100],["2025-04-25",27869.5,27869.5,27869.5,27869.5,0],["2025-04-28",27869.5,27869.5,23720.65,26967.58,700],["2025-04-29",25253.92,28771.43,21736.41,28771.43,900],["2025-05-05",28230.27,28230.27,21646.22,21646.22,3200],["2025-05-06",23720.65,27779.31,23720.65,23720.65,300],["2025-05-07",23810.84,23991.22,23810.84,23810.84,1200],["2025-05-08",20744.29,20744.29,20744.29,20744.29,100],["2025-05-09",23810.84,23810.84,22999.11,23810.84,4100],["2025-05-12",20924.68,25163.73,20924.68,25163.73,200],["2025-05-13",26336.23,26336.23,26336.23,26336.23,100],["2025-05-14",26426.42,26426.42,22548.14,26155.85,500],["2025-05-15",25434.3,28771.43,25434.3,25524.5,600],["2025-05-16",27779.31,27779.31,27779.31,27779.31,100],["2025-05-19",27779.31,27779.31,27779.31,27779.31,0],["2025-05-20",25704.88,25704.88,23630.45,23630.45,300],["2025-05-21",28681.24,28681.24,28681.24,28681.24,200],["2025-05-22",30214.51,30214.51,24442.19,26155.85,3300],["2025-05-23",23991.22,23991.22,23991.22,23991.22,100],["2025-05-26",24171.61,24171.61,24171.61,24171.61,100],["2025-05-27",27689.12,27779.31,22097.18,23089.3,2900],["2025-05-28",23450.07,23540.26,23450.07,23540.26,300],["2025-05-29",23540.26,26155.85,23540.26,23540.26,4200],["2025-05-30",29763.55,29763.55,23540.26,23540.26,1000],["2025-06-02",24893.15,28230.27,24893.15,24893.15,11600],["2025-06-03",24351.99,24351.99,24351.99,24351.99,200],["2025-06-04",23540.26,24712.76,23540.26,23540.26,800],["2025-06-05",26967.58,26967.58,26967.58,26967.58,200],["2025-06-06",25253.92,25253.92,25253.92,25253.92,1500],["2025-06-09",26967.58,26967.58,25434.3,25434.3,200],["2025-06-10",25434.3,26967.58,23991.22,23991.22,1900],["2025-06-11",26967.58,26967.58,26967.58,26967.58,200],["2025-06-12",26967.58,26967.58,26967.58,26967.58,200],["2025-06-13",26967.58,26967.58,23328.35,26780.95,900],["2025-06-16",26967.58,26967.58,26967.58,26967.58,100],["2025-06-17",26874.26,26874.26,26874.26,26874.26,100],["2025-06-18",24448.12,26687.64,24261.49,26687.64,300],["2025-06-19",26874.26,27900.71,26780.95,27900.71,600],["2025-06-20",27340.83,27340.83,27340.83,27340.83,0],["2025-06-23",27340.83,27340.83,27340.83,27340.83,0],["2025-06-24",27340.83,27340.83,27340.83,27340.83,0],["2025-06-25",27340.83,27340.83,27340.83,27340.83,0],["2025-06-26",27340.83,27340.83,27340.83,27340.83,0],["2025-06-27",27340.83,27340.83,27340.83,27340.83,0],["2025-06-30",24448.12,27247.52,23421.67,27247.52,2100],["2025-07-01",27247.52,27247.52,27247.52,27247.52,100],["2025-07-02",27900.71,27900.71,27900.71,27900.71,100],["2025-07-03",27900.71,27900.71,27900.71,27900.71,0],["2025-07-04",27714.09,27714.09,27714.09,27714.09,100],["2025-07-07",27714.09,27714.09,27714.09,27714.09,0],["2025-07-08",27714.09,27714.09,27714.09,27714.09,0],["2025-07-09",23794.92,27247.52,23608.3,27247.52,5300],["2025-07-10",27060.89,27060.89,27060.89,27060.89,100],["2025-07-11",27060.89,27060.89,27060.89,27060.89,0],["2025-07-14",25474.56,25474.56,25474.56,25474.56,100],["2025-07-15",25474.56,25474.56,25474.56,25474.56,0],["2025-07-16",25474.56,25474.56,25474.56,25474.56,0],["2025-07-17",25474.56,25474.56,25474.56,25474.56,0],["2025-07-18",25008.0,25008.0,24728.06,24728.06,1300],["2025-07-21",25008.0,25008.0,25008.0,25008.0,100],["2025-07-22",24821.37,24821.37,24821.37,24821.37,200],["2025-07-23",24728.06,24728.06,24728.06,24728.06,100],["2025-07-24",24728.06,24728.06,24728.06,24728.06,0],["2025-07-25",24728.06,24728.06,24728.06,24728.06,0],["2025-07-28",24728.06,24728.06,24728.06,24728.06,0],["2025-07-29",24728.06,24728.06,24728.06,24728.06,0],["2025-07-30",25101.31,25101.31,25101.31,25101.31,300],["2025-07-31",25101.31,25101.31,25101.31,25101.31,0],["2025-08-01",25101.31,25101.31,25101.31,25101.31,0],["2025-08-04",25101.31,25101.31,25101.31,25101.31,0],["2025-08-05",25101.31,25101.31,25101.31,25101.31,0],["2025-08-06",25101.31,25101.31,25101.31,25101.31,0],["2025-08-07",25101.31,25101.31,25101.31,25101.31,0],["2025-08-08",24728.06,24728.06,24728.06,24728.06,100],["2025-08-11",24728.06,24728.06,24728.06,24728.06,0],["2025-08-12",21555.4,21555.4,21555.4,21555.4,100],["2025-08-13",24074.86,24074.86,23328.35,23328.35,8900],["2025-08-14",25008.0,25008.0,25008.0,25008.0,100],["2025-08-15",27994.03,27994.03,27994.03,27994.03,100],["2025-08-18",27994.03,27994.03,27994.03,27994.03,0],["2025-08-19",27807.4,27807.4,27807.4,27807.4,100],["2025-08-20",25194.62,27620.77,24261.49,25008.0,15400],["2025-08-21",26874.26,26874.26,26874.26,26874.26,200],["2025-08-22",26874.26,26874.26,26874.26,26874.26,100],["2025-08-25",25194.62,25941.13,25194.62,25941.13,2000],["2025-08-26",25754.5,25754.5,25754.5,25754.5,100],["2025-08-27",25754.5,25754.5,25754.5,25754.5,0],["2025-08-28",25754.5,25754.5,25754.5,25754.5,0],["2025-08-29",25754.5,25754.5,25754.5,25754.5,0],["2025-09-03",25754.5,25754.5,25754.5,25754.5,0],["2025-09-04",25754.5,25754.5,25754.5,25754.5,0],["2025-09-05",25754.5,25754.5,25754.5,25754.5,0],["2025-09-08",25754.5,25754.5,25754.5,25754.5,0],["2025-09-09",25754.5,25754.5,25754.5,25754.5,0],["2025-09-10",25754.5,25754.5,25754.5,25754.5,0],["2025-09-11",25754.5,25754.5,25754.5,25754.5,0],["2025-09-12",25754.5,25754.5,25754.5,25754.5,0],["2025-09-15",25754.5,25754.5,25754.5,25754.5,0],["2025-09-16",25754.5,25754.5,25754.5,25754.5,0],["2025-09-17",25754.5,25754.5,25754.5,25754.5,0],["2025-09-18",25754.5,25754.5,25754.5,25754.5,0],["2025-09-19",25754.5,25754.5,25754.5,25754.5,0],["2025-09-22",23328.35,23328.35,23328.35,23328.35,1000],["2025-09-23",24914.68,24914.68,24914.68,24914.68,100],["2025-09-24",24914.68,24914.68,24914.68,24914.68,0],["2025-09-25",24914.68,24914.68,24914.68,24914.68,0],["2025-09-26",21648.71,24448.12,21555.4,24448.12,1200],["2025-09-29",24074.86,24074.86,21835.34,24074.86,5400],["2025-09-30",25101.31,25101.31,22021.97,22021.97,1400],["2025-10-01",24448.12,24448.12,24448.12,24448.12,0],["2025-10-02",24448.12,24448.12,24448.12,24448.12,0],["2025-10-03",24634.74,24634.74,21462.09,21462.09,3000],["2025-10-06",24261.49,24261.49,24261.49,24261.49,0],["2025-10-07",26874.26,26874.26,26874.26,26874.26,100],["2025-10-08",26874.26,26874.26,26874.26,26874.26,0],["2025-10-09",26874.26,26874.26,26874.26,26874.26,0],["2025-10-10",26874.26,26874.26,26874.26,26874.26,0],["2025-10-13",26874.26,26874.26,26874.26,26874.26,0],["2025-10-14",26874.26,26874.26,26874.26,26874.26,0],["2025-10-15",26874.26,26874.26,26874.26,26874.26,0],["2025-10-16",26874.26,26874.26,26874.26,26874.26,0],["2025-10-17",26874.26,26874.26,26874.26,26874.26,0],["2025-10-20",26874.26,26874.26,26874.26,26874.26,0],["2025-10-21",26874.26,26874.26,26874.26,26874.26,0],["2025-10-22",26874.26,26874.26,26874.26,26874.26,0],["2025-10-23",26874.26,26874.26,26874.26,26874.26,0],["2025-10-24",26874.26,26874.26,26874.26,26874.26,0],["2025-10-27",26874.26,26874.26,26874.26,26874.26,0],["2025-10-28",26874.26,26874.26,26874.26,26874.26,0],["2025-10-29",26874.26,26874.26,26874.26,26874.26,0],["2025-10-30",26874.26,26874.26,26874.26,26874.26,0],["2025-10-31",26874.26,26874.26,26874.26,26874.26,0],["2025-11-03",26874.26,26874.26,26874.26,26874.26,0],["2025-11-04",26780.95,26780.95,26780.95,26780.95,100],["2025-11-05",26780.95,26780.95,26780.95,26780.95,0],["2025-11-06",26780.95,26780.95,26780.95,26780.95,0],["2025-11-07",26780.95,26780.95,26780.95,26780.95,0],["2025-11-10",26780.95,26780.95,26780.95,26780.95,100],["2025-11-11",29860.29,29860.29,29860.29,29860.29,100],["2025-11-12",29860.29,29860.29,29860.29,29860.29,0],["2025-11-13",29860.29,29860.29,29860.29,29860.29,0],["2025-11-14",29860.29,29860.29,29860.29,29860.29,0],["2025-11-17",29860.29,29860.29,29860.29,29860.29,0],["2025-11-18",29860.29,29860.29,29860.29,29860.29,0],["2025-11-19",29860.29,29860.29,29860.29,29860.29,0],["2025-11-20",29860.29,29860.29,29860.29,29860.29,0],["2025-11-21",29860.29,29860.29,29860.29,29860.29,0],["2025-11-24",29860.29,29860.29,29860.29,29860.29,0],["2025-11-25",29860.29,29860.29,29860.29,29860.29,0],["2025-11-26",29860.29,29860.29,29860.29,29860.29,100],["2025-11-27",29860.29,29860.29,29860.29,29860.29,0],["2025-11-28",29860.29,29860.29,29860.29,29860.29,0],["2025-12-01",29860.29,29860.29,29860.29,29860.29,0],["2025-12-02",30052.94,30052.94,30052.94,30052.94,100],["2025-12-03",30052.94,30052.94,30052.94,30052.94,0],["2025-12-04",34483.82,34483.82,34483.82,34483.82,100],["2025-12-05",34483.82,34483.82,34483.82,34483.82,0],["2025-12-08",34483.82,34483.82,34483.82,34483.82,0],["2025-12-09",34483.82,34483.82,34483.82,34483.82,0],["2025-12-10",34483.82,34483.82,34483.82,34483.82,0],["2025-12-11",34483.82,34483.82,34483.82,34483.82,0],["2025-12-12",34483.82,34483.82,34483.82,34483.82,0],["2025-12-15",34483.82,34483.82,34483.82,34483.82,0],["2025-12-16",34483.82,34483.82,34483.82,34483.82,0],["2025-12-17",34483.82,34483.82,34483.82,34483.82,0],["2025-12-18",34483.82,34483.82,34483.82,34483.82,0],["2025-12-19",34483.82,34483.82,34483.82,34483.82,0],["2025-12-22",34483.82,34483.82,34483.82,34483.82,0],["2025-12-23",34483.82,34483.82,34483.82,34483.82,0],["2025-12-24",34483.82,34483.82,34483.82,34483.82,0],["2025-12-25",39588.97,39588.97,29378.68,29378.68,1000],["2025-12-26",25911.03,25911.03,25911.03,25911.03,5000],["2025-12-29",25911.03,25911.03,25911.03,25911.03,0],["2025-12-30",24080.88,24080.88,24080.88,24080.88,100],["2025-12-31",24080.88,24080.88,24080.88,24080.88,0],["2026-01-05",21865.44,21865.44,21865.44,21865.44,100],["2026-01-06",25044.12,25044.12,18879.41,18879.41,200],["2026-01-07",22347.06,22347.06,22250.74,22250.74,200],["2026-01-08",22347.06,25333.09,22347.06,25333.09,300],["2026-01-09",25044.12,25044.12,25044.12,25044.12,400],["2026-01-12",25044.12,25044.12,25044.12,25044.12,100],["2026-01-13",25044.12,25044.12,21287.5,21287.5,200],["2026-01-14",21769.12,25911.03,21769.12,25911.03,200],["2026-01-15",24080.88,24080.88,20420.59,20420.59,200],["2026-01-16",22347.06,22347.06,22347.06,22347.06,500],["2026-01-19",22443.38,22443.38,19938.97,19938.97,200],["2026-01-20",21191.18,21191.18,21191.18,21191.18,0],["2026-01-21",24273.53,24369.85,21383.82,21383.82,600],["2026-01-22",21672.79,27355.88,21672.79,27355.88,200],["2026-01-23",24177.21,24177.21,24080.88,24080.88,500],["2026-01-26",24080.88,26970.59,20613.24,26970.59,300],["2026-01-27",23888.24,23888.24,20516.91,20516.91,200],["2026-01-28",21191.18,22250.74,21191.18,22250.74,200],["2026-01-29",22250.74,22347.06,22250.74,22250.74,4500],["2026-01-30",25525.74,25525.74,25525.74,25525.74,100],["2026-02-02",24080.88,28897.06,24080.88,26007.35,300],["2026-02-03",24080.88,28800.74,24080.88,28800.74,200],["2026-02-04",24080.88,26392.65,24080.88,26392.65,300],["2026-02-05",25622.06,25622.06,25622.06,25622.06,300],["2026-02-06",25622.06,25622.06,25622.06,25622.06,100],["2026-02-09",25429.41,25429.41,25429.41,25429.41,100],["2026-02-10",25044.12,28415.44,25044.12,28415.44,200],["2026-02-11",24080.88,30727.21,24080.88,30727.21,300],["2026-02-12",24562.5,28511.76,24562.5,28511.76,200],["2026-02-13",24080.88,30245.59,24080.88,30149.26,500],["2026-02-23",29860.29,29860.29,24080.88,28126.47,300],["2026-02-24",27163.24,27259.56,27163.24,27259.56,1000],["2026-02-25",27163.24,27163.24,27163.24,27163.24,0],["2026-02-26",28800.74,28800.74,28800.74,28800.74,100],["2026-02-27",28800.74,28800.74,28800.74,28800.74,0],["2026-03-02",25044.12,25044.12,25044.12,25044.12,100],["2026-03-03",22250.74,27933.82,22250.74,27933.82,2800],["2026-03-04",25525.74,25525.74,25525.74,25525.74,100],["2026-03-05",28897.06,28897.06,28897.06,28897.06,100],["2026-03-06",28897.06,28897.06,28897.06,28897.06,0],["2026-03-09",28897.06,28897.06,28897.06,28897.06,0],["2026-03-10",24562.5,24562.5,24562.5,24562.5,600],["2026-03-11",21480.15,27644.85,21480.15,27644.85,200],["2026-03-12",27259.56,27259.56,27259.56,27259.56,100],["2026-03-13",27259.56,27259.56,27259.56,27259.56,0],["2026-03-16",28897.06,28897.06,24080.88,27259.56,300],["2026-03-17",26777.94,26777.94,26777.94,26777.94,0],["2026-03-18",26777.94,26777.94,26777.94,26777.94,0],["2026-03-19",26777.94,26777.94,26777.94,26777.94,0],["2026-03-20",26777.94,26777.94,26777.94,26777.94,0],["2026-03-23",30727.21,30727.21,30727.21,30727.21,100],["2026-03-24",30727.21,30727.21,30727.21,30727.21,0],["2026-03-25",30727.21,30727.21,30727.21,30727.21,0],["2026-03-26",35254.41,35254.41,31594.12,31594.12,500],["2026-03-27",32364.71,32364.71,32364.71,32364.71,0],["2026-03-30",32364.71,32364.71,32364.71,32364.71,0],["2026-03-31",32364.71,32364.71,32364.71,32364.71,0],["2026-04-01",32364.71,32364.71,32364.71,32364.71,0],["2026-04-02",32364.71,32364.71,32364.71,32364.71,0],["2026-04-03",32364.71,32364.71,32364.71,32364.71,0],["2026-04-06",27548.53,27548.53,27548.53,27548.53,400],["2026-04-07",27548.53,27548.53,27548.53,27548.53,0],["2026-04-08",23502.94,23502.94,23502.94,23502.94,200],["2026-04-09",23502.94,26007.35,22250.74,23502.94,2100],["2026-04-10",22250.74,22250.74,22250.74,22250.74,500],["2026-04-13",23117.65,24755.15,23117.65,24755.15,400],["2026-04-14",22347.06,22347.06,22347.06,22347.06,100],["2026-04-15",20420.59,20709.56,20420.59,20709.56,300],["2026-04-16",22443.38,23599.26,22443.38,22539.71,2800],["2026-04-17",20227.94,26488.97,20227.94,26488.97,200],["2026-04-20",21191.18,21191.18,21191.18,21191.18,100],["2026-04-21",21191.18,21191.18,20420.59,20420.59,200],["2026-04-22",20227.94,20227.94,20227.94,20227.94,100],["2026-04-23",20227.94,20227.94,20227.94,20227.94,100],["2026-04-24",20709.56,20709.56,20709.56,20709.56,100],["2026-04-28",20709.56,20709.56,20709.56,20709.56,0],["2026-04-29",20709.56,20709.56,20709.56,20709.56,2000],["2026-05-04",20709.56,20709.56,20709.56,20709.56,100],["2026-05-05",23791.91,23791.91,23791.91,23791.91,100],["2026-05-06",27355.88,27355.88,27259.56,27259.56,600],["2026-05-07",27355.88,27355.88,27355.88,27355.88,0],["2026-05-08",28897.06,28897.06,28897.06,28897.06,100],["2026-05-11",30823.53,30823.53,30823.53,30823.53,100],["2026-05-12",30823.53,30823.53,30823.53,30823.53,0],["2026-05-13",30823.53,30823.53,30823.53,30823.53,0],["2026-05-14",30823.53,30823.53,30823.53,30823.53,0],["2026-05-15",30823.53,30823.53,30823.53,30823.53,0],["2026-05-18",30823.53,30823.53,30823.53,30823.53,0],["2026-05-19",30823.53,30823.53,30823.53,30823.53,0],["2026-05-20",26200.0,26200.0,26200.0,26200.0,300],["2026-05-21",27000.0,27000.0,27000.0,27000.0,100],["2026-05-22",27000.0,27000.0,27000.0,27000.0,0],["2026-05-25",27100.0,27100.0,27100.0,27100.0,100],["2026-05-26",27000.0,27000.0,27000.0,27000.0,100],["2026-05-27",23500.0,23500.0,23500.0,23500.0,1100],["2026-05-28",21200.0,21200.0,21200.0,21200.0,100],["2026-05-29",21000.0,24300.0,21000.0,24300.0,2300],["2026-06-01",24400.0,24400.0,24400.0,24400.0,500],["2026-06-02",21100.0,26000.0,21000.0,24400.0,2300],["2026-06-03",24700.0,24700.0,24700.0,24700.0,100],["2026-06-04",25800.0,25800.0,25800.0,25800.0,100],["2026-06-05",25900.0,25900.0,25800.0,25800.0,300],["2026-06-08",27000.0,27000.0,27000.0,27000.0,100],["2026-06-09",26900.0,26900.0,26900.0,26900.0,100],["2026-06-10",27100.0,27100.0,27100.0,27100.0,100],["2026-06-11",27100.0,27100.0,27100.0,27100.0,0],["2026-06-12",27100.0,27100.0,27100.0,27100.0,0],["2026-06-15",27100.0,27100.0,27100.0,27100.0,0],["2026-06-16",27000.0,27000.0,27000.0,27000.0,100],["2026-06-17",27000.0,27000.0,27000.0,27000.0,0],["2026-06-18",27000.0,27000.0,27000.0,27000.0,0],["2026-06-19",26900.0,26900.0,26900.0,26900.0,200],["2026-06-22",26900.0,26900.0,26900.0,26900.0,0],["2026-06-23",26900.0,26900.0,26900.0,26900.0,100],["2026-06-24",26900.0,26900.0,26900.0,26900.0,0],["2026-06-25",26900.0,26900.0,26900.0,26900.0,0],["2026-06-26",26900.0,26900.0,26900.0,26900.0,0],["2026-06-29",26900.0,26900.0,26900.0,26900.0,0],["2026-06-30",26900.0,26900.0,26900.0,26900.0,0],["2026-07-01",26900.0,26900.0,26900.0,26900.0,0],["2026-07-02",26900.0,26900.0,26900.0,26900.0,0],["2026-07-03",26900.0,26900.0,26900.0,26900.0,0],["2026-07-06",26900.0,26900.0,26900.0,26900.0,0],["2026-07-07",26900.0,26900.0,26900.0,26900.0,0],["2026-07-08",26900.0,26900.0,26900.0,26900.0,0],["2026-07-09",22900.0,25900.0,22900.0,22900.0,1700],["2026-07-10",26000.0,26000.0,26000.0,26000.0,100],["2026-07-13",26700.0,26700.0,26700.0,26700.0,200],["2026-07-14",26800.0,26800.0,26800.0,26800.0,100],["2026-07-15",26800.0,26800.0,26800.0,26800.0,100],["2026-07-16",26800.0,26800.0,26800.0,26800.0,0],["2026-07-17",26800.0,26800.0,22800.0,22800.0,2100],["2026-07-20",23000.0,23000.0,23000.0,23000.0,0],["2026-07-21",23000.0,23000.0,23000.0,23000.0,0],["2026-07-22",23000.0,23000.0,23000.0,23000.0,0],["2026-07-23",23000.0,23000.0,23000.0,23000.0,0],["2026-07-24",23000.0,23000.0,23000.0,23000.0,0],["2026-07-27",23000.0,23000.0,23000.0,23000.0,0],["2026-07-28",23000.0,23000.0,23000.0,23000.0,0],["2026-07-29",23000.0,23000.0,23000.0,23000.0,0],["2026-07-30",23000.0,23000.0,23000.0,23000.0,0],["2026-07-31",23000.0,23000.0,23000.0,23000.0,0],["2026-08-03",23000.0,23000.0,23000.0,23000.0,0],["2026-08-04",23000.0,23000.0,23000.0,23000.0,0],["2026-08-05",23000.0,23000.0,23000.0,23000.0,0],["2026-08-06",23000.0,23000.0,23000.0,23000.0,0],["2026-08-07",23000.0,23000.0,23000.0,23000.0,0],["2026-08-10",23000.0,23000.0,23000.0,23000.0,0],["2026-08-11",23000.0,23000.0,23000.0,23000.0,0],["2026-08-12",23000.0,23000.0,23000.0,23000.0,0],["2026-08-13",23000.0,23000.0,23000.0,23000.0,0],["2026-08-14",23000.0,23000.0,23000.0,23000.0,0],["2026-08-17",23000.0,23000.0,23000.0,23000.0,0],["2026-08-18",23000.0,23000.0,23000.0,23000.0,0],["2026-08-19",23000.0,23000.0,23000.0,23000.0,0],["2026-08-20",23000.0,23000.0,23000.0,23000.0,0],["2026-08-21",26300.0,26300.0,26300.0,26300.0,100],["2026-08-24",22500.0,22500.0,22500.0,22500.0,1000],["2026-08-25",22500.0,22500.0,22500.0,22500.0,0],["2026-08-26",24900.0,24900.0,24900.0,24900.0,100],["2026-08-27",24900.0,24900.0,24900.0,24900.0,0],["2026-08-28",24900.0,24900.0,24900.0,24900.0,0],["2026-09-03",24800.0,24800.0,24800.0,24800.0,100],["2026-09-04",24800.0,24800.0,24800.0,24800.0,0],["2026-09-07",24800.0,24800.0,24800.0,24800.0,0],["2026-09-08",24800.0,24800.0,24800.0,24800.0,0],["2026-09-09",26200.0,26200.0,26200.0,26200.0,100],["2026-09-10",25900.0,25900.0,25900.0,25900.0,100],["2026-09-11",25900.0,25900.0,25900.0,25900.0,0],["2026-09-14",25900.0,25900.0,25900.0,25900.0,0],["2026-09-15",25900.0,25900.0,25900.0,25900.0,0],["2026-09-16",25900.0,25900.0,25900.0,25900.0,0],["2026-09-17",25900.0,25900.0,25900.0,25900.0,0],["2026-09-18",25900.0,25900.0,25900.0,25900.0,0],["2026-09-21",25900.0,25900.0,25900.0,25900.0,0],["2026-09-22",25000.0,25900.0,25000.0,25900.0,1000],["2026-09-23",25800.0,25800.0,25800.0,25800.0,0],["2026-09-24",25800.0,25800.0,25800.0,25800.0,100],["2026-09-25",25800.0,25800.0,25800.0,25800.0,0],["2026-09-28",25800.0,25800.0,25800.0,25800.0,0],["2026-09-29",25800.0,25800.0,25800.0,25800.0,0],["2026-09-30",25800.0,25800.0,25800.0,25800.0,0],["2026-10-01",25800.0,25800.0,25800.0,25800.0,0],["2026-10-02",25800.0,25800.0,25800.0,25800.0,0],["2026-10-05",25800.0,25800.0,25800.0,25800.0,0],["2026-10-06",25800.0,25800.0,25800.0,25800.0,0],["2026-10-07",22000.0,23900.0,22000.0,23900.0,1100],["2026-10-08",24900.0,24900.0,24900.0,24900.0,100],["2026-10-09",24900.0,24900.0,24900.0,24900.0,0],["2026-10-12",24900.0,24900.0,24900.0,24900.0,100]]}