{"sym":"MH3","index":false,"bars":[["2017-03-06",3978.71,3978.71,3978.71,3978.71,0],["2017-03-07",3978.71,3978.71,3978.71,3978.71,0],["2017-03-08",3978.71,3978.71,3978.71,3978.71,0],["2017-03-09",5556.48,5556.48,5556.48,5556.48,100],["2017-03-10",5556.48,5556.48,5556.48,5556.48,0],["2017-03-13",6379.66,6379.66,6379.66,6379.66,100],["2017-03-14",7305.74,7305.74,7305.74,7305.74,100],["2017-03-15",8369.01,8369.01,8369.01,8369.01,100],["2017-03-16",9603.79,9603.79,9603.79,9603.79,500],["2017-03-17",11044.35,11044.35,8574.81,9946.78,3300],["2017-03-20",8917.8,10049.68,8917.8,10049.68,3000],["2017-03-21",9946.78,9946.78,9946.78,9946.78,600],["2017-03-22",8471.91,8574.81,8471.91,8574.81,600],["2017-03-23",9260.79,9260.79,9260.79,9260.79,100],["2017-03-24",9260.79,9260.79,9260.79,9260.79,0],["2017-03-27",8231.82,8231.82,7923.12,7923.12,700],["2017-03-28",8128.92,8128.92,8128.92,8128.92,0],["2017-03-29",8574.81,8574.81,8574.81,8574.81,100],["2017-03-30",7957.42,7957.42,7545.83,7545.83,1200],["2017-03-31",7888.82,7888.82,7888.82,7888.82,1090],["2017-04-03",7888.82,7888.82,7888.82,7888.82,0],["2017-04-04",6722.65,8917.8,6722.65,8917.8,200],["2017-04-05",6859.85,6859.85,6859.85,6859.85,680],["2017-04-07",6859.85,6859.85,6859.85,6859.85,0],["2017-04-10",6859.85,6859.85,6859.85,6859.85,0],["2017-04-11",7202.84,7202.84,7202.84,7202.84,100],["2017-04-12",7202.84,7202.84,7202.84,7202.84,0],["2017-04-13",7202.84,7202.84,7202.84,7202.84,0],["2017-04-14",7202.84,7202.84,7202.84,7202.84,0],["2017-04-17",7854.52,7854.52,7854.52,7854.52,100],["2017-04-18",7854.52,7854.52,7854.52,7854.52,0],["2017-04-19",7202.84,7202.84,7168.54,7202.84,600],["2017-04-20",7202.84,7202.84,7202.84,7202.84,0],["2017-04-21",7202.84,7202.84,7202.84,7202.84,0],["2017-04-24",7202.84,7202.84,7202.84,7202.84,0],["2017-04-25",7202.84,7202.84,7202.84,7202.84,0],["2017-04-26",7202.84,7202.84,7202.84,7202.84,0],["2017-04-27",7202.84,7202.84,7202.84,7202.84,0],["2017-04-28",6859.85,6928.45,6859.85,6928.45,700],["2017-05-03",6894.15,6894.15,6894.15,6894.15,0],["2017-05-04",6894.15,6894.15,6894.15,6894.15,0],["2017-05-05",6859.85,6894.15,6859.85,6894.15,600],["2017-05-08",6859.85,6859.85,6859.85,6859.85,500],["2017-05-09",6859.85,6859.85,6859.85,6859.85,0],["2017-05-10",6859.85,6859.85,6859.85,6859.85,0],["2017-05-11",6859.85,6859.85,6859.85,6859.85,0],["2017-05-12",6859.85,6859.85,6859.85,6859.85,0],["2017-05-15",6859.85,6859.85,6859.85,6859.85,0],["2017-05-16",6825.55,6825.55,6825.55,6825.55,2100],["2017-05-17",6859.85,6859.85,6859.85,6859.85,1000],["2017-05-18",7031.34,7202.84,7031.34,7202.84,2000],["2017-05-19",7134.24,7134.24,7134.24,7134.24,0],["2017-05-22",7134.24,7134.24,7134.24,7134.24,0],["2017-05-23",7134.24,7134.24,7134.24,7134.24,0],["2017-05-24",7134.24,7134.24,7134.24,7134.24,0],["2017-05-25",6859.85,6859.85,6859.85,6859.85,1000],["2017-05-26",7545.83,7545.83,7545.83,7545.83,1000],["2017-05-29",7545.83,7545.83,7545.83,7545.83,0],["2017-05-30",7545.83,7545.83,7545.83,7545.83,0],["2017-05-31",6473.14,6473.14,6473.14,6473.14,2900],["2017-06-01",7434.86,7434.86,7434.86,7434.86,3100],["2017-06-02",7434.86,7434.86,7434.86,7434.86,0],["2017-06-05",8100.67,8100.67,7767.77,7767.77,4400],["2017-06-06",7989.7,7989.7,7989.7,7989.7,0],["2017-06-07",7989.7,7989.7,7989.7,7989.7,0],["2017-06-08",7989.7,7989.7,7989.7,7989.7,0],["2017-06-09",7989.7,7989.7,7989.7,7989.7,0],["2017-06-12",7989.7,7989.7,7989.7,7989.7,20000],["2017-06-13",7989.7,7989.7,7989.7,7989.7,0],["2017-06-14",7989.7,7989.7,7989.7,7989.7,0],["2017-06-15",7989.7,7989.7,7989.7,7989.7,0],["2017-06-16",7989.7,7989.7,7989.7,7989.7,0],["2017-06-19",7952.71,7952.71,7952.71,7952.71,2000],["2017-06-20",7952.71,7952.71,7952.71,7952.71,115],["2017-06-21",7767.77,7767.77,7767.77,7767.77,100],["2017-06-22",7730.78,7730.78,7730.78,7730.78,1600],["2017-06-23",7730.78,7730.78,7730.78,7730.78,0],["2017-06-26",7730.78,7767.77,6658.08,6880.02,8990],["2017-06-27",7027.98,7027.98,7027.98,7027.98,0],["2017-06-28",7027.98,7027.98,7027.98,7027.98,0],["2017-06-29",6510.13,6510.13,6510.13,6510.13,100],["2017-06-30",6510.13,6510.13,6510.13,6510.13,0],["2017-07-03",6510.13,6510.13,6510.13,6510.13,0],["2017-07-04",7471.85,7471.85,7471.85,7471.85,100],["2017-07-05",7471.85,7471.85,7471.85,7471.85,0],["2017-07-06",7471.85,7471.85,7471.85,7471.85,0],["2017-07-07",7471.85,7471.85,7471.85,7471.85,0],["2017-07-10",8285.62,8285.62,8285.62,8285.62,100],["2017-07-11",9506.27,9506.27,7064.97,7064.97,200],["2017-07-12",7064.97,7064.97,7064.97,7064.97,100],["2017-07-13",6103.24,6103.24,6103.24,6103.24,800],["2017-07-14",6990.99,6990.99,6990.99,6990.99,1400],["2017-07-17",6990.99,6990.99,6990.99,6990.99,0],["2017-07-18",6990.99,6990.99,6990.99,6990.99,0],["2017-07-19",6990.99,6990.99,6990.99,6990.99,0],["2017-07-20",6990.99,6990.99,6990.99,6990.99,0],["2017-07-21",8026.69,8026.69,8026.69,8026.69,700],["2017-07-24",7804.75,7804.75,7804.75,7804.75,0],["2017-07-25",7804.75,7804.75,7804.75,7804.75,0],["2017-07-26",7804.75,7804.75,7804.75,7804.75,0],["2017-07-27",7804.75,7804.75,7804.75,7804.75,0],["2017-07-28",7804.75,7804.75,7804.75,7804.75,0],["2017-07-31",7804.75,7804.75,7804.75,7804.75,0],["2017-08-01",8914.44,8914.44,7767.77,7767.77,7100],["2017-08-02",7508.84,7508.84,7508.84,7508.84,100],["2017-08-03",6399.16,6399.16,6399.16,6399.16,700],["2017-08-04",7323.89,7323.89,7323.89,7323.89,100],["2017-08-07",7323.89,7323.89,7323.89,7323.89,0],["2017-08-08",7323.89,7323.89,7323.89,7323.89,0],["2017-08-09",7323.89,7323.89,7323.89,7323.89,0],["2017-08-10",7323.89,7323.89,7323.89,7323.89,0],["2017-08-11",7323.89,7323.89,7323.89,7323.89,0],["2017-08-14",7323.89,7323.89,7323.89,7323.89,0],["2017-08-15",7323.89,7323.89,7323.89,7323.89,0],["2017-08-16",6362.17,6510.13,6362.17,6510.13,2500],["2017-08-17",6473.14,6658.08,6473.14,6658.08,3000],["2017-08-18",6584.11,6584.11,6584.11,6584.11,0],["2017-08-21",5622.38,5622.38,5622.38,5622.38,1400],["2017-08-22",5622.38,5622.38,5622.38,5622.38,0],["2017-08-23",5622.38,5622.38,5622.38,5622.38,0],["2017-08-24",6436.15,6436.15,6436.15,6436.15,100],["2017-08-25",6436.15,6436.15,6436.15,6436.15,0],["2017-08-28",6177.22,6177.22,6177.22,6177.22,100],["2017-08-29",6177.22,6177.22,6177.22,6177.22,0],["2017-08-30",6177.22,6177.22,6177.22,6177.22,0],["2017-08-31",6177.22,6177.22,6177.22,6177.22,0],["2017-09-01",6177.22,6177.22,6177.22,6177.22,0],["2017-09-05",5252.49,5252.49,5252.49,5252.49,900],["2017-09-06",5252.49,5252.49,5252.49,5252.49,5],["2017-09-07",5252.49,5252.49,5252.49,5252.49,0],["2017-09-08",6029.27,6029.27,6029.27,6029.27,12500],["2017-09-11",6917.01,6917.01,5548.4,5548.4,3800],["2017-09-12",5622.38,5622.38,5622.38,5622.38,0],["2017-09-13",6436.15,6436.15,6436.15,6436.15,100],["2017-09-14",6658.08,7397.87,6658.08,7397.87,4000],["2017-09-15",7582.82,8359.6,7582.82,8359.6,14965],["2017-09-18",8063.68,8063.68,8063.68,8063.68,100],["2017-09-19",7397.87,7397.87,7397.87,7397.87,7800],["2017-09-20",7693.79,7693.79,7693.79,7693.79,100],["2017-09-21",6658.08,6658.08,6658.08,6658.08,1000],["2017-09-22",7656.8,7656.8,7656.8,7656.8,900],["2017-09-25",7656.8,7656.8,7656.8,7656.8,0],["2017-09-26",7471.85,7656.8,7471.85,7582.82,12600],["2017-09-27",8137.66,8137.66,8137.66,8137.66,400],["2017-09-28",8137.66,8137.66,8137.66,8137.66,0],["2017-09-29",7730.78,7730.78,7582.82,7582.82,10700],["2017-10-02",6917.01,7064.97,6917.01,7064.97,300],["2017-10-03",7027.98,7027.98,7027.98,7027.98,0],["2017-10-04",7027.98,7027.98,7027.98,7027.98,0],["2017-10-05",7582.82,7656.8,7582.82,7656.8,4100],["2017-10-06",7656.8,7656.8,7656.8,7656.8,50],["2017-10-09",7656.8,7656.8,7656.8,7656.8,0],["2017-10-10",7656.8,7656.8,7656.8,7656.8,500],["2017-10-11",7656.8,7656.8,7656.8,7656.8,0],["2017-10-12",7656.8,7656.8,7656.8,7656.8,0],["2017-10-13",8766.48,8766.48,8766.48,8766.48,100],["2017-10-16",8766.48,8766.48,8766.48,8766.48,0],["2017-10-17",9950.14,9950.14,8137.66,8137.66,1650],["2017-10-18",8211.64,8211.64,8211.64,8211.64,0],["2017-10-19",8211.64,8211.64,8211.64,8211.64,0],["2017-10-20",8211.64,8211.64,8211.64,8211.64,0],["2017-10-23",8211.64,8211.64,8211.64,8211.64,0],["2017-10-24",8211.64,8211.64,8211.64,8211.64,0],["2017-10-25",8211.64,8211.64,8211.64,8211.64,0],["2017-10-26",8211.64,8211.64,8211.64,8211.64,0],["2017-10-27",8211.64,8211.64,8211.64,8211.64,0],["2017-10-30",8211.64,8211.64,8211.64,8211.64,0],["2017-10-31",8211.64,8211.64,8211.64,8211.64,0],["2017-11-01",8211.64,8211.64,8211.64,8211.64,0],["2017-11-02",8211.64,8211.64,8211.64,8211.64,0],["2017-11-03",8211.64,8211.64,8211.64,8211.64,0],["2017-11-06",8618.52,8988.41,8248.63,8248.63,3100],["2017-11-07",8470.56,8470.56,8470.56,8470.56,0],["2017-11-08",8470.56,8470.56,8470.56,8470.56,0],["2017-11-09",8248.63,8248.63,8248.63,8248.63,100],["2017-11-10",8248.63,8248.63,8248.63,8248.63,100],["2017-11-13",8248.63,8248.63,8248.63,8248.63,0],["2017-11-14",8248.63,8248.63,8248.63,8248.63,0],["2017-11-15",7397.87,7767.77,7397.87,7397.87,3300],["2017-11-16",7434.86,7767.77,7434.86,7767.77,5900],["2017-11-17",7582.82,7582.82,7434.86,7434.86,815],["2017-11-20",7471.85,7471.85,7471.85,7471.85,0],["2017-11-21",7471.85,7471.85,7471.85,7471.85,400],["2017-11-22",8544.54,8544.54,8137.66,8137.66,3200],["2017-11-23",8433.57,8433.57,8433.57,8433.57,15],["2017-11-24",7767.77,7767.77,7767.77,7767.77,6800],["2017-11-27",7767.77,7767.77,7767.77,7767.77,0],["2017-11-28",7767.77,7767.77,7767.77,7767.77,0],["2017-11-29",7693.79,7693.79,7656.8,7656.8,2000],["2017-11-30",7656.8,7656.8,7656.8,7656.8,0],["2017-12-01",7656.8,7656.8,7656.8,7656.8,1000],["2017-12-04",7693.79,7693.79,7693.79,7693.79,2000],["2017-12-05",7693.79,7693.79,7693.79,7693.79,0],["2017-12-06",7693.79,7693.79,7693.79,7693.79,0],["2017-12-07",7693.79,7693.79,7693.79,7693.79,0],["2017-12-08",7619.81,7619.81,7619.81,7619.81,100],["2017-12-11",7619.81,7619.81,7619.81,7619.81,400],["2017-12-12",7619.81,7619.81,7619.81,7619.81,0],["2017-12-13",7508.84,7508.84,7508.84,7508.84,600],["2017-12-14",7286.9,7767.77,7286.9,7767.77,10700],["2017-12-15",7619.81,7619.81,7619.81,7619.81,0],["2017-12-18",7619.81,7619.81,7619.81,7619.81,0],["2017-12-19",7619.81,7619.81,7619.81,7619.81,0],["2017-12-20",7619.81,7619.81,7619.81,7619.81,0],["2017-12-21",7619.81,7619.81,7619.81,7619.81,0],["2017-12-22",7767.77,7767.77,7767.77,7767.77,8000],["2017-12-25",7767.77,7767.77,7767.77,7767.77,1900],["2017-12-26",7767.77,7767.77,7767.77,7767.77,6700],["2017-12-27",7767.77,7767.77,7767.77,7767.77,1000],["2017-12-28",7397.87,7471.85,7397.87,7471.85,1120],["2017-12-29",7397.87,7397.87,7397.87,7397.87,0],["2018-01-02",8507.55,8507.55,8322.61,8322.61,200],["2018-01-03",8433.57,8433.57,8433.57,8433.57,0],["2018-01-04",8433.57,8433.57,8433.57,8433.57,0],["2018-01-05",8433.57,8433.57,8433.57,8433.57,0],["2018-01-08",7767.77,7767.77,7508.84,7508.84,2200],["2018-01-09",7656.8,7656.8,7656.8,7656.8,0],["2018-01-10",7656.8,7656.8,7656.8,7656.8,0],["2018-01-11",7656.8,7656.8,7656.8,7656.8,0],["2018-01-12",7656.8,7656.8,7656.8,7656.8,700],["2018-01-15",7767.77,7767.77,7767.77,7767.77,18100],["2018-01-16",7767.77,7767.77,7767.77,7767.77,6000],["2018-01-17",7767.77,7952.71,7767.77,7767.77,1545],["2018-01-18",7804.75,7804.75,7804.75,7804.75,0],["2018-01-19",7915.72,8026.69,7915.72,8026.69,2280],["2018-01-22",7952.71,7952.71,7952.71,7952.71,0],["2018-01-23",8137.66,8211.64,7952.71,7952.71,2400],["2018-01-24",8100.67,8100.67,8100.67,8100.67,200],["2018-01-25",8137.66,8137.66,8137.66,8137.66,1000],["2018-01-26",8174.65,8322.61,8174.65,8322.61,1660],["2018-01-29",8285.62,8285.62,8285.62,8285.62,0],["2018-01-30",8507.55,8507.55,8507.55,8507.55,2500],["2018-01-31",8507.55,8507.55,8507.55,8507.55,700],["2018-02-01",8211.64,8359.6,8211.64,8359.6,2400],["2018-02-02",8026.69,8026.69,8026.69,8026.69,100],["2018-02-05",8137.66,8137.66,8137.66,8137.66,500],["2018-02-06",8137.66,8137.66,8137.66,8137.66,500],["2018-02-07",8322.61,8322.61,8322.61,8322.61,100],["2018-02-08",8322.61,8507.55,8322.61,8507.55,600],["2018-02-09",7841.74,7841.74,7841.74,7841.74,100],["2018-02-12",7286.9,8507.55,7286.9,8507.55,300],["2018-02-13",7804.75,8840.46,7804.75,8840.46,2000],["2018-02-21",8692.5,8692.5,8692.5,8692.5,10],["2018-02-22",8840.46,9284.33,8840.46,9247.34,5200],["2018-02-23",9395.3,9987.13,9173.36,9173.36,2520],["2018-02-26",9506.27,9506.27,9506.27,9506.27,1000],["2018-02-27",9506.27,9506.27,9506.27,9506.27,0],["2018-02-28",9506.27,9506.27,9506.27,9506.27,0],["2018-03-01",9506.27,9506.27,9506.27,9506.27,0],["2018-03-02",9506.27,9506.27,9506.27,9506.27,10],["2018-03-05",9247.34,9247.34,8581.53,8581.53,1400],["2018-03-06",8803.47,8803.47,7767.77,7767.77,10195],["2018-03-07",8507.55,8507.55,8507.55,8507.55,1100],["2018-03-08",8507.55,8507.55,8507.55,8507.55,2900],["2018-03-09",8507.55,8507.55,8507.55,8507.55,105],["2018-03-12",8507.55,8507.55,8507.55,8507.55,3030],["2018-03-13",8507.55,8507.55,8507.55,8507.55,0],["2018-03-14",8507.55,8507.55,8507.55,8507.55,1400],["2018-03-15",8507.55,8840.46,8507.55,8544.54,300],["2018-03-16",8618.52,8618.52,8618.52,8618.52,3500],["2018-03-19",8618.52,8618.52,8618.52,8618.52,600],["2018-03-20",9025.4,9025.4,8877.45,8877.45,1100],["2018-03-21",8951.42,9617.23,8951.42,8951.42,1400],["2018-03-22",9136.37,9136.37,9136.37,9136.37,0],["2018-03-23",9136.37,9136.37,9136.37,9136.37,0],["2018-03-26",9136.37,9136.37,9136.37,9136.37,0],["2018-03-27",9136.37,9136.37,9136.37,9136.37,0],["2018-03-28",9136.37,9136.37,9136.37,9136.37,0],["2018-03-29",9136.37,9136.37,9136.37,9136.37,0],["2018-03-30",8877.45,9062.39,8840.46,8951.42,11300],["2018-04-02",8692.5,8877.45,8692.5,8877.45,3400],["2018-04-03",8877.45,8877.45,8877.45,8877.45,4700],["2018-04-04",8544.54,8544.54,8507.55,8507.55,1000],["2018-04-05",8507.55,8581.53,8507.55,8581.53,6700],["2018-04-06",8544.54,8544.54,8507.55,8507.55,7000],["2018-04-09",8507.55,8544.54,8507.55,8544.54,4200],["2018-04-10",8507.55,8507.55,8507.55,8507.55,3900],["2018-04-11",8544.54,8581.53,8544.54,8581.53,3000],["2018-04-12",8544.54,8544.54,8544.54,8544.54,0],["2018-04-13",8581.53,8581.53,8581.53,8581.53,1100],["2018-04-16",8581.53,8581.53,8544.54,8544.54,1200],["2018-04-17",8581.53,8581.53,8581.53,8581.53,500],["2018-04-18",8581.53,8581.53,8507.55,8507.55,1600],["2018-04-19",8581.53,8581.53,8544.54,8581.53,1600],["2018-04-20",8581.53,8581.53,8581.53,8581.53,0],["2018-04-23",8581.53,8581.53,8581.53,8581.53,0],["2018-04-24",8544.54,8544.54,8544.54,8544.54,10000],["2018-04-26",8544.54,8544.54,8544.54,8544.54,0],["2018-04-27",8544.54,8544.54,8544.54,8544.54,400],["2018-05-02",8507.55,8544.54,8507.55,8507.55,1000],["2018-05-03",8544.54,8544.54,8544.54,8544.54,0],["2018-05-04",8877.45,8877.45,8877.45,8877.45,400],["2018-05-07",8692.5,8877.45,8692.5,8877.45,1400],["2018-05-08",8877.45,9136.37,8877.45,9136.37,3000],["2018-05-09",9173.36,9247.34,9173.36,9247.34,1300],["2018-05-10",9284.33,9284.33,9247.34,9284.33,1800],["2018-05-11",8877.45,9062.39,8877.45,9062.39,600],["2018-05-14",9247.34,9247.34,9247.34,9247.34,1000],["2018-05-15",9210.35,9321.32,9210.35,9321.32,300],["2018-05-16",9210.35,9210.35,9210.35,9210.35,900],["2018-05-17",9210.35,9210.35,9210.35,9210.35,0],["2018-05-18",9210.35,9210.35,9210.35,9210.35,0],["2018-05-21",8840.46,8840.46,8507.55,8507.55,1300],["2018-05-22",8544.54,8544.54,8544.54,8544.54,0],["2018-05-23",8507.55,8692.5,8507.55,8692.5,1600],["2018-05-24",8507.55,8507.55,8507.55,8507.55,0],["2018-05-25",8507.55,8507.55,8507.55,8507.55,0],["2018-05-28",8692.5,8692.5,8507.55,8507.55,600],["2018-05-29",8544.54,8544.54,8544.54,8544.54,0],["2018-05-30",8544.54,8544.54,8544.54,8544.54,0],["2018-05-31",8507.55,8544.54,8507.55,8507.55,4300],["2018-06-01",8507.55,8507.55,8507.55,8507.55,0],["2018-06-04",8507.55,8507.55,8507.55,8507.55,0],["2018-06-05",8544.54,8544.54,8544.54,8544.54,100],["2018-06-06",8692.5,8692.5,8692.5,8692.5,1100],["2018-06-07",8692.5,8692.5,8692.5,8692.5,0],["2018-06-08",8544.54,8544.54,8544.54,8544.54,100],["2018-06-11",8544.54,8544.54,8544.54,8544.54,0],["2018-06-12",8544.54,8544.54,8544.54,8544.54,0],["2018-06-13",8581.53,8581.53,8581.53,8581.53,100],["2018-06-14",8581.53,8581.53,8581.53,8581.53,0],["2018-06-15",8581.53,8581.53,8581.53,8581.53,0],["2018-06-18",8618.52,8618.52,8618.52,8618.52,100],["2018-06-19",8581.53,8618.52,8581.53,8618.52,1000],["2018-06-20",8618.52,8618.52,8618.52,8618.52,0],["2018-06-21",8618.52,8618.52,8618.52,8618.52,0],["2018-06-22",8618.52,8618.52,8618.52,8618.52,0],["2018-06-25",8618.52,8618.52,8618.52,8618.52,0],["2018-06-26",8618.52,8618.52,8618.52,8618.52,0],["2018-06-27",8618.52,8618.52,8618.52,8618.52,0],["2018-06-28",8618.52,8618.52,8618.52,8618.52,0],["2018-06-29",8618.52,8618.52,8618.52,8618.52,0],["2018-07-02",8618.52,8618.52,8618.52,8618.52,0],["2018-07-03",8618.52,8618.52,8618.52,8618.52,0],["2018-07-04",8618.52,8618.52,8618.52,8618.52,0],["2018-07-05",7619.81,7619.81,7619.81,7619.81,100],["2018-07-06",8729.49,8729.49,8729.49,8729.49,300],["2018-07-09",8137.66,8507.55,8137.66,8507.55,4200],["2018-07-10",8174.65,8692.5,8174.65,8692.5,3300],["2018-07-11",8692.5,8692.5,8137.66,8137.66,2500],["2018-07-12",8248.63,8248.63,8248.63,8248.63,0],["2018-07-13",8507.55,8507.55,8507.55,8507.55,200],["2018-07-16",8507.55,8507.55,8507.55,8507.55,0],["2018-07-17",8877.45,8877.45,8877.45,8877.45,400],["2018-07-18",9210.35,9210.35,9210.35,9210.35,100],["2018-07-19",9210.35,9210.35,9210.35,9210.35,0],["2018-07-20",9210.35,9210.35,9210.35,9210.35,0],["2018-07-23",9210.35,9210.35,9210.35,9210.35,0],["2018-07-24",8877.45,8877.45,8877.45,8877.45,100],["2018-07-25",8877.45,8877.45,8877.45,8877.45,0],["2018-07-26",8877.45,8877.45,8877.45,8877.45,100],["2018-07-27",8877.45,8877.45,8877.45,8877.45,11200],["2018-07-30",8877.45,8877.45,8877.45,8877.45,0],["2018-07-31",8877.45,8877.45,8877.45,8877.45,5000],["2018-08-01",8877.45,8877.45,8877.45,8877.45,0],["2018-08-02",8914.44,8914.44,8914.44,8914.44,100],["2018-08-03",8914.44,8914.44,8914.44,8914.44,0],["2018-08-06",8914.44,8914.44,8914.44,8914.44,0],["2018-08-07",8914.44,8914.44,8914.44,8914.44,0],["2018-08-08",8914.44,8914.44,8914.44,8914.44,0],["2018-08-09",9247.34,9247.34,9247.34,9247.34,10800],["2018-08-10",9247.34,9247.34,9247.34,9247.34,0],["2018-08-13",9321.32,9321.32,9321.32,9321.32,300],["2018-08-14",9321.32,9321.32,9321.32,9321.32,0],["2018-08-15",8877.45,8877.45,8877.45,8877.45,5700],["2018-08-16",8877.45,8877.45,8877.45,8877.45,0],["2018-08-17",9079.21,9079.21,9079.21,9079.21,2200],["2018-08-20",9079.21,9079.21,9079.21,9079.21,0],["2018-08-21",9079.21,9079.21,9079.21,9079.21,0],["2018-08-22",8514.28,8514.28,8514.28,8514.28,1700],["2018-08-23",8514.28,8514.28,8514.28,8514.28,0],["2018-08-24",8514.28,8514.28,8514.28,8514.28,0],["2018-08-27",8514.28,8514.28,8514.28,8514.28,0],["2018-08-28",9361.67,9361.67,9361.67,9361.67,100],["2018-08-29",9361.67,9361.67,9361.67,9361.67,0],["2018-08-30",9361.67,9361.67,9361.67,9361.67,0],["2018-08-31",10047.65,10047.65,10047.65,10047.65,100],["2018-09-04",8877.45,8877.45,8877.45,8877.45,2300],["2018-09-05",8877.45,8877.45,8877.45,8877.45,0],["2018-09-06",8877.45,8917.8,8877.45,8877.45,9100],["2018-09-07",8877.45,8877.45,8877.45,8877.45,0],["2018-09-10",8877.45,8877.45,8877.45,8877.45,0],["2018-09-11",9240.61,9280.97,9240.61,9280.97,400],["2018-09-12",9280.97,9280.97,9280.97,9280.97,0],["2018-09-13",9280.97,9280.97,9280.97,9280.97,0],["2018-09-14",8917.8,8917.8,8877.45,8877.45,13900],["2018-09-17",8917.8,8917.8,8917.8,8917.8,100],["2018-09-18",8917.8,8917.8,8917.8,8917.8,1000],["2018-09-19",9079.21,9079.21,8958.15,8958.15,2300],["2018-09-20",9038.85,9038.85,9038.85,9038.85,0],["2018-09-21",8877.45,8877.45,8877.45,8877.45,2000],["2018-09-24",8877.45,8877.45,8877.45,8877.45,6800],["2018-09-25",8917.8,8917.8,8917.8,8917.8,4000],["2018-09-26",8917.8,8917.8,8917.8,8917.8,0],["2018-09-27",8917.8,8917.8,8917.8,8917.8,0],["2018-09-28",8917.8,8917.8,8917.8,8917.8,0],["2018-10-01",8917.8,8917.8,8877.45,8877.45,1300],["2018-10-02",8877.45,8877.45,8877.45,8877.45,0],["2018-10-03",8877.45,8877.45,8877.45,8877.45,500],["2018-10-04",8877.45,8877.45,8877.45,8877.45,0],["2018-10-05",8877.45,8877.45,8877.45,8877.45,0],["2018-10-08",8877.45,8877.45,8877.45,8877.45,0],["2018-10-09",9684.49,9684.49,9684.49,9684.49,100],["2018-10-10",9684.49,9684.49,9684.49,9684.49,0],["2018-10-11",9684.49,9684.49,9684.49,9684.49,0],["2018-10-12",8877.45,9684.49,8877.45,9684.49,8400],["2018-10-15",9280.97,9280.97,9280.97,9280.97,500],["2018-10-16",9280.97,9280.97,9280.97,9280.97,0],["2018-10-17",9280.97,9280.97,9280.97,9280.97,0],["2018-10-18",9280.97,9280.97,9280.97,9280.97,0],["2018-10-19",9684.49,9684.49,9684.49,9684.49,1000],["2018-10-22",9684.49,9684.49,9684.49,9684.49,200],["2018-10-23",9684.49,9684.49,9684.49,9684.49,0],["2018-10-24",9684.49,9684.49,9684.49,9684.49,0],["2018-10-25",9280.97,9280.97,9280.97,9280.97,1300],["2018-10-26",9280.97,9280.97,9280.97,9280.97,500],["2018-10-29",9280.97,9280.97,9280.97,9280.97,0],["2018-10-30",9280.97,9280.97,9280.97,9280.97,200],["2018-10-31",9280.97,9280.97,9280.97,9280.97,4000],["2018-11-01",9280.97,9280.97,9280.97,9280.97,6000],["2018-11-02",9280.97,9280.97,9280.97,9280.97,100],["2018-11-05",9280.97,9280.97,9280.97,9280.97,0],["2018-11-06",10088.01,10088.01,10088.01,10088.01,6000],["2018-11-07",10088.01,10088.01,10088.01,10088.01,0],["2018-11-08",10088.01,10088.01,10088.01,10088.01,0],["2018-11-09",10088.01,10088.01,10088.01,10088.01,0],["2018-11-12",10088.01,10088.01,10088.01,10088.01,0],["2018-11-13",10088.01,10088.01,10088.01,10088.01,0],["2018-11-14",10088.01,10088.01,10088.01,10088.01,0],["2018-11-15",10088.01,10088.01,10088.01,10088.01,0],["2018-11-16",10088.01,10088.01,10088.01,10088.01,0],["2018-11-19",8877.45,9280.97,8877.45,9079.21,5600],["2018-11-20",8998.5,8998.5,8998.5,8998.5,100],["2018-11-21",8998.5,8998.5,8998.5,8998.5,900],["2018-11-22",8998.5,8998.5,8998.5,8998.5,0],["2018-11-23",8998.5,8998.5,8998.5,8998.5,1000],["2018-11-26",8877.45,8877.45,8272.17,8272.17,6000],["2018-11-27",8312.52,8312.52,8312.52,8312.52,0],["2018-11-28",8312.52,8312.52,8312.52,8312.52,0],["2018-11-29",8312.52,8312.52,8312.52,8312.52,0],["2018-11-30",8917.8,8917.8,8917.8,8917.8,100],["2018-12-03",9280.97,9280.97,9280.97,9280.97,7000],["2018-12-04",9240.61,9361.67,9240.61,9361.67,3700],["2018-12-05",9482.73,9482.73,9482.73,9482.73,3000],["2018-12-06",9482.73,9482.73,9482.73,9482.73,0],["2018-12-07",8393.22,8393.22,8393.22,8393.22,100],["2018-12-10",8393.22,8393.22,8393.22,8393.22,0],["2018-12-11",8393.22,8393.22,8393.22,8393.22,0],["2018-12-12",8393.22,8393.22,8393.22,8393.22,0],["2018-12-13",9644.13,9644.13,8594.98,9644.13,4000],["2018-12-14",10088.01,10491.53,10088.01,10491.53,6400],["2018-12-17",10128.36,11863.5,10128.36,11863.5,1900],["2018-12-18",12589.83,12589.83,12589.83,12589.83,12200],["2018-12-19",14446.03,14446.03,14446.03,14446.03,16700],["2018-12-20",15333.77,15333.77,14123.21,14123.21,2800],["2018-12-21",14526.73,14526.73,14123.21,14526.73,3300],["2018-12-24",14446.03,14930.25,14446.03,14889.9,1700],["2018-12-25",14203.91,14930.25,14163.56,14889.9,5000],["2018-12-26",14607.43,14607.43,14607.43,14607.43,0],["2018-12-27",15333.77,15333.77,14930.25,14970.6,6500],["2018-12-28",15333.77,15939.05,15253.07,15939.05,6600],["2019-01-02",15374.12,15374.12,15374.12,15374.12,1000],["2019-01-03",15333.77,15374.12,15333.77,15333.77,3300],["2019-01-04",15333.77,16140.81,14768.84,15656.59,11200],["2019-01-07",16221.52,16382.92,16221.52,16382.92,5000],["2019-01-08",16342.57,16947.85,15454.83,16544.33,8700],["2019-01-09",16544.33,17754.89,16544.33,17391.72,17800],["2019-01-10",17754.89,17754.89,17351.37,17754.89,13600],["2019-01-11",17674.19,17754.89,16261.87,16261.87,6300],["2019-01-14",16544.33,17028.56,16463.63,16544.33,19600],["2019-01-15",19167.43,19167.43,17774.31,18254.7,1000],["2019-01-16",18254.7,18735.09,17390.0,18735.09,15400],["2019-01-17",18254.7,19695.86,18014.51,18590.97,13600],["2019-01-18",18494.89,18494.89,18206.66,18350.78,4400],["2019-01-21",18254.7,18254.7,17678.24,17678.24,2800],["2019-01-22",17293.93,17870.39,15852.77,16092.96,37300],["2019-01-23",16092.96,16092.96,15852.77,15852.77,1700],["2019-01-24",16573.35,16573.35,16573.35,16573.35,100],["2019-01-25",16333.15,16813.54,16333.15,16381.19,5500],["2019-01-28",16141.0,16333.15,16141.0,16189.04,1900],["2019-01-29",16189.04,16189.04,15996.88,15996.88,600],["2019-01-30",16044.92,16333.15,16044.92,16333.15,1100],["2019-01-31",15948.84,16813.54,15948.84,16333.15,2800],["2019-02-01",16189.04,16189.04,16189.04,16189.04,0],["2019-02-11",16813.54,17293.93,16813.54,17293.93,3800],["2019-02-12",17101.77,17197.85,17101.77,17101.77,3900],["2019-02-13",17197.85,17197.85,17197.85,17197.85,300],["2019-02-14",15516.49,16813.54,15516.49,16813.54,15200],["2019-02-15",16573.35,16765.5,16525.31,16525.31,5500],["2019-02-18",14988.07,16717.46,14988.07,16669.42,4300],["2019-02-19",16573.35,16573.35,16573.35,16573.35,500],["2019-02-20",16573.35,17005.69,16573.35,16669.42,2600],["2019-02-21",16765.5,16765.5,15900.8,16621.38,7800],["2019-02-22",15948.84,16717.46,15948.84,16333.15,4700],["2019-02-25",16381.19,16813.54,16189.04,16813.54,12100],["2019-02-26",16573.35,17101.77,15132.18,16765.5,17800],["2019-02-27",16189.04,16429.23,16189.04,16429.23,1600],["2019-02-28",16813.54,17053.73,16573.35,17053.73,13900],["2019-03-01",16381.19,16573.35,16381.19,16477.27,5400],["2019-03-04",16381.19,17534.12,16381.19,17534.12,12600],["2019-03-05",17293.93,17630.2,17293.93,17630.2,13000],["2019-03-06",17774.31,18735.09,16957.65,18735.09,10800],["2019-03-07",18687.05,20176.25,18687.05,20176.25,10400],["2019-03-08",19695.86,20416.44,19551.74,20416.44,9300],["2019-03-11",20176.25,21569.37,20176.25,21088.98,10700],["2019-03-12",21377.21,22818.37,21377.21,22818.37,21200],["2019-03-13",23298.76,24499.73,23058.57,23346.8,24600],["2019-03-14",23058.57,23058.57,22337.99,22578.18,6800],["2019-03-15",22818.37,22818.37,21713.48,22097.79,6500],["2019-03-18",19791.94,21617.41,19791.94,20896.83,17000],["2019-03-19",20080.17,23058.57,20080.17,22097.79,23500],["2019-03-20",21617.41,21857.6,20992.9,21857.6,6200],["2019-03-21",21377.21,21857.6,21377.21,21665.45,8900],["2019-03-22",21425.25,21521.33,21137.02,21377.21,8900],["2019-03-25",20896.83,21040.94,20656.63,20704.67,3700],["2019-03-26",20608.59,20704.67,20608.59,20608.59,4200],["2019-03-27",20656.63,21137.02,20656.63,20896.83,5000],["2019-03-28",20800.75,20944.87,20704.67,20800.75,13900],["2019-03-29",20896.83,22337.99,20800.75,22289.95,26900],["2019-04-01",21377.21,22097.79,21377.21,21425.25,6100],["2019-04-02",21473.29,21905.64,21473.29,21905.64,1000],["2019-04-03",21569.37,21569.37,20896.83,21137.02,9800],["2019-04-04",20896.83,20896.83,20656.63,20704.67,18400],["2019-04-05",20416.44,20656.63,20224.29,20464.48,7900],["2019-04-08",20272.32,20272.32,18494.89,19695.86,30100],["2019-04-09",18975.28,19023.32,18879.2,19023.32,16100],["2019-04-10",18735.09,18879.2,18542.93,18879.2,5500],["2019-04-11",18494.89,18639.01,18254.7,18494.89,8800],["2019-04-12",18494.89,18494.89,18446.85,18446.85,2300],["2019-04-16",18494.89,18494.89,17197.85,18014.51,4200],["2019-04-17",17966.47,18735.09,17390.0,18735.09,12000],["2019-04-18",18927.24,18927.24,17582.16,17822.35,3900],["2019-04-19",17341.96,17726.27,17341.96,17726.27,1700],["2019-04-22",17341.96,17582.16,17341.96,17486.08,4200],["2019-04-23",17582.16,18014.51,17582.16,18014.51,2400],["2019-04-24",17822.35,17822.35,17486.08,17486.08,5500],["2019-04-25",17534.12,17918.43,17534.12,17918.43,1700],["2019-04-26",17341.96,17534.12,17341.96,17534.12,1500],["2019-05-02",17774.31,17774.31,17438.04,17630.2,3100],["2019-05-03",17726.27,17774.31,17534.12,17726.27,5400],["2019-05-06",18254.7,18254.7,17726.27,17726.27,400],["2019-05-07",18014.51,18014.51,18014.51,18014.51,500],["2019-05-08",17582.16,17630.2,17582.16,17630.2,600],["2019-05-09",18254.7,18254.7,18254.7,18254.7,500],["2019-05-10",18254.7,18254.7,18254.7,18254.7,1000],["2019-05-13",18254.7,18254.7,18110.58,18254.7,3700],["2019-05-14",18254.7,18254.7,18254.7,18254.7,1500],["2019-05-15",18398.82,18975.28,18302.74,18975.28,1900],["2019-05-16",18975.28,18975.28,18590.97,18590.97,500],["2019-05-17",18975.28,19215.47,18975.28,19215.47,5400],["2019-05-20",19503.7,19599.78,19215.47,19215.47,1800],["2019-05-21",19215.47,19503.7,19023.32,19119.4,1600],["2019-05-22",18783.12,18783.12,18735.09,18735.09,200],["2019-05-23",18590.97,18735.09,18590.97,18735.09,800],["2019-05-24",18735.09,19215.47,18735.09,18735.09,4300],["2019-05-27",18879.2,21137.02,18879.2,20992.9,9200],["2019-05-28",20992.9,22818.37,20944.87,22482.1,59500],["2019-05-29",21665.45,21905.64,20896.83,20896.83,8300],["2019-05-30",21473.29,21473.29,21473.29,21473.29,2200],["2019-05-31",21617.41,21617.41,18879.2,19215.47,7000],["2019-06-03",21088.98,21088.98,19167.43,19311.55,2400],["2019-06-04",19071.36,19119.4,19071.36,19071.36,2600],["2019-06-05",20176.25,20176.25,19215.47,19791.94,2500],["2019-06-06",20176.25,20176.25,19695.86,19695.86,3500],["2019-06-07",19743.9,20800.75,19743.9,20800.75,5100],["2019-06-10",20800.75,21137.02,20800.75,21137.02,5400],["2019-06-11",22097.79,22578.18,21425.25,21617.41,33900],["2019-06-12",21617.41,22097.79,21137.02,21377.21,13300],["2019-06-13",21329.17,21521.33,21329.17,21377.21,11400],["2019-06-14",21377.21,21377.21,19936.05,19936.05,10100],["2019-06-17",20320.36,20320.36,20320.36,20320.36,600],["2019-06-18",20176.25,20176.25,18735.09,19263.51,4300],["2019-06-19",19743.9,20896.83,19743.9,20896.83,5500],["2019-06-20",21329.17,21329.17,20272.32,20272.32,2600],["2019-06-21",20128.21,20128.21,19791.94,19984.09,2100],["2019-06-24",20608.59,20608.59,19791.94,19839.98,7600],["2019-06-25",20176.25,20176.25,19791.94,20176.25,1500],["2019-06-26",19743.9,20080.17,19743.9,20080.17,5400],["2019-06-27",20176.25,20176.25,19888.01,20128.21,1400],["2019-06-28",19839.98,20320.36,19839.98,20320.36,200],["2019-07-01",20080.17,20080.17,20080.17,20080.17,2300],["2019-07-02",20176.25,20176.25,19936.05,20128.21,2900],["2019-07-03",20176.25,20176.25,19936.05,20176.25,12400],["2019-07-04",19936.05,20608.59,19936.05,20416.44,5500],["2019-07-05",20368.4,20368.4,19936.05,20368.4,3600],["2019-07-08",20224.29,20224.29,20176.25,20176.25,1600],["2019-07-09",20848.79,20848.79,20128.21,20128.21,25000],["2019-07-10",20176.25,20800.75,20032.13,20608.59,5600],["2019-07-11",20656.63,20992.9,20656.63,20992.9,6400],["2019-07-12",20512.52,20848.79,20272.32,20608.59,29900],["2019-07-15",20368.4,20800.75,20368.4,20608.59,2600],["2019-07-16",20656.63,21137.02,20656.63,20896.83,6200],["2019-07-17",20896.83,20944.87,20704.67,20800.75,7100],["2019-07-18",20896.83,20896.83,20176.25,20416.44,22000],["2019-07-19",20416.44,20800.75,20416.44,20800.75,4500],["2019-07-22",20656.63,22001.72,20656.63,22001.72,19600],["2019-07-23",21521.33,24403.65,21521.33,23202.68,26900],["2019-07-24",23490.92,24019.34,23202.68,23202.68,3000],["2019-07-25",22434.06,22770.34,22337.99,22337.99,2500],["2019-07-26",23058.57,23058.57,22097.79,22578.18,4000],["2019-07-29",23058.57,23058.57,22914.45,22914.45,1800],["2019-07-30",22962.49,23058.57,22097.79,22578.18,9800],["2019-07-31",22241.91,22241.91,22193.87,22241.91,2800],["2019-08-01",22193.87,22962.49,22193.87,22962.49,18600],["2019-08-02",22818.37,24019.34,22722.3,23202.68,22700],["2019-08-05",24019.34,25460.5,23586.99,25028.15,33500],["2019-08-06",25940.89,26421.28,24547.77,25844.81,24700],["2019-08-07",26277.16,27382.05,25220.31,26085.0,23000],["2019-08-08",24355.61,25844.81,24307.57,24980.11,25000],["2019-08-09",24115.42,24739.92,24115.42,24739.92,10400],["2019-08-12",24691.88,24739.92,23058.57,24739.92,9900],["2019-08-13",25412.46,25412.46,23298.76,24259.53,3300],["2019-08-14",24259.53,24259.53,22914.45,23058.57,13500],["2019-08-15",22962.49,22962.49,22482.1,22818.37,7600],["2019-08-16",22337.99,23058.57,22145.83,22818.37,8400],["2019-08-19",23058.57,23538.95,23058.57,23058.57,1700],["2019-08-20",23106.61,24163.46,21569.37,23106.61,4700],["2019-08-21",23106.61,23106.61,22097.79,22097.79,14400],["2019-08-22",22097.79,22337.99,21857.6,22337.99,8100],["2019-08-23",21953.68,22097.79,21905.64,21905.64,5000],["2019-08-26",21905.64,22482.1,21425.25,21857.6,4400],["2019-08-27",21857.6,22097.79,21617.41,21617.41,2900],["2019-08-28",20848.79,21137.02,20848.79,21040.94,6600],["2019-08-29",20512.52,21377.21,20512.52,21377.21,3100],["2019-08-30",20704.67,20944.87,20704.67,20944.87,2400],["2019-09-03",20752.71,20800.75,20416.44,20416.44,6200],["2019-09-04",20032.13,20560.56,19743.9,20176.25,11700],["2019-09-05",21137.02,21137.02,19984.09,19984.09,800],["2019-09-06",20176.25,20176.25,19984.09,20176.25,2200],["2019-09-09",19551.74,19743.9,19215.47,19215.47,17200],["2019-09-10",18302.74,20368.4,18014.51,18254.7,38600],["2019-09-11",18350.78,19215.47,18350.78,18735.09,7600],["2019-09-12",18735.09,19215.47,18687.05,19215.47,4500],["2019-09-13",18783.12,18879.2,18783.12,18879.2,3400],["2019-09-16",19023.32,19119.4,18831.16,19119.4,7300],["2019-09-17",18927.24,19167.43,18398.82,18398.82,12300],["2019-09-18",18831.16,18975.28,18639.01,18975.28,3200],["2019-09-19",18494.89,18687.05,18494.89,18687.05,6300],["2019-09-20",18062.54,18494.89,18062.54,18158.62,10000],["2019-09-23",17774.31,18302.74,17726.27,18062.54,10000],["2019-09-24",17822.35,18446.85,17822.35,18446.85,6400],["2019-09-25",18350.78,18735.09,18350.78,18446.85,4600],["2019-09-26",18446.85,18446.85,18014.51,18014.51,8300],["2019-09-27",18254.7,18254.7,18014.51,18014.51,11100],["2019-09-30",18350.78,18590.97,18350.78,18590.97,600],["2019-10-01",18639.01,18735.09,18639.01,18639.01,1600],["2019-10-02",18350.78,18350.78,17678.24,17678.24,21100],["2019-10-03",17630.2,17630.2,16861.58,17486.08,6200],["2019-10-04",17390.0,18014.51,17390.0,17582.16,3600],["2019-10-07",17486.08,17486.08,17486.08,17486.08,600],["2019-10-08",17534.12,18158.62,17341.96,17918.43,16200],["2019-10-09",17582.16,18302.74,17582.16,18254.7,2500],["2019-10-10",17822.35,18590.97,17822.35,18254.7,14000],["2019-10-11",18494.89,18494.89,18494.89,18494.89,1500],["2019-10-14",18446.85,18494.89,17774.31,17774.31,7200],["2019-10-15",17774.31,19071.36,17774.31,19071.36,15000],["2019-10-16",18831.16,19215.47,18831.16,19167.43,9200],["2019-10-17",19167.43,19215.47,17822.35,19071.36,12200],["2019-10-18",19071.36,19359.59,19071.36,19215.47,6000],["2019-10-21",19215.47,19215.47,18735.09,18735.09,2400],["2019-10-22",19119.4,19119.4,19071.36,19119.4,1100],["2019-10-23",18494.89,18927.24,18494.89,18927.24,1700],["2019-10-24",18735.09,18831.16,18639.01,18639.01,2700],["2019-10-25",18590.97,18590.97,18494.89,18494.89,1300],["2019-10-28",18494.89,18494.89,18446.85,18446.85,1000],["2019-10-29",18494.89,18494.89,18254.7,18254.7,2100],["2019-10-30",18302.74,18302.74,18254.7,18254.7,1300],["2019-10-31",18254.7,18254.7,18254.7,18254.7,1000],["2019-11-01",18254.7,18254.7,17822.35,17822.35,1200],["2019-11-04",18158.62,18254.7,17966.47,18254.7,8400],["2019-11-05",17822.35,17822.35,17822.35,17822.35,200],["2019-11-06",18206.66,18254.7,18206.66,18254.7,2300],["2019-11-07",18254.7,18254.7,18206.66,18254.7,3500],["2019-11-08",17822.35,18158.62,17822.35,18158.62,1000],["2019-11-11",18254.7,18350.78,18254.7,18254.7,3100],["2019-11-12",18302.74,18350.78,18254.7,18254.7,4500],["2019-11-13",18158.62,18302.74,18158.62,18158.62,2900],["2019-11-14",18254.7,18254.7,18062.54,18062.54,1000],["2019-11-15",18254.7,18254.7,17870.39,17870.39,1900],["2019-11-18",18254.7,18254.7,18206.66,18206.66,400],["2019-11-19",18254.7,18302.74,18254.7,18302.74,1800],["2019-11-20",18014.51,18254.7,17966.47,18014.51,2300],["2019-11-21",18062.54,18062.54,17966.47,18062.54,700],["2019-11-22",17966.47,18254.7,17966.47,18254.7,3000],["2019-11-25",18254.7,18254.7,18254.7,18254.7,500],["2019-11-26",18206.66,18254.7,18206.66,18254.7,2500],["2019-11-27",18254.7,18302.74,18254.7,18302.74,1700],["2019-11-28",18254.7,18350.78,18158.62,18206.66,2100],["2019-11-29",18302.74,18398.82,18062.54,18302.74,4700],["2019-12-02",18302.74,18590.97,18254.7,18254.7,13500],["2019-12-03",18206.66,18494.89,18206.66,18206.66,3800],["2019-12-04",18350.78,18398.82,18254.7,18254.7,8000],["2019-12-05",18302.74,18350.78,18254.7,18302.74,5100],["2019-12-06",16909.62,18302.74,16909.62,18302.74,6400],["2019-12-09",18254.7,18590.97,18254.7,18254.7,14700],["2019-12-10",21088.98,21088.98,19695.86,20416.44,12400],["2019-12-11",21617.41,21617.41,20416.44,20416.44,17400],["2019-12-12",20656.63,20656.63,20368.4,20416.44,9100],["2019-12-13",20320.36,21137.02,20320.36,20896.83,10300],["2019-12-16",20656.63,20896.83,20608.59,20704.67,7000],["2019-12-17",20896.83,20944.87,20512.52,20704.67,9400],["2019-12-18",20800.75,20800.75,20800.75,20800.75,0],["2019-12-19",19695.86,19936.05,19695.86,19936.05,1900],["2019-12-20",19936.05,19936.05,19695.86,19695.86,13100],["2019-12-23",19743.9,20032.13,19695.86,19984.09,6300],["2019-12-24",20762.21,20762.21,17101.51,18358.17,1100],["2019-12-25",19123.09,19123.09,18685.99,18685.99,1100],["2019-12-26",18685.99,19614.83,18685.99,19614.83,2200],["2019-12-27",18795.27,18795.27,18795.27,18795.27,0],["2019-12-30",18631.35,19123.09,18631.35,18795.27,1200],["2019-12-31",18849.9,18849.9,18849.9,18849.9,1000],["2020-01-02",19123.09,19123.09,19123.09,19123.09,100],["2020-01-03",18959.18,19123.09,18576.72,19123.09,500],["2020-01-06",19123.09,19123.09,18795.27,18795.27,900],["2020-01-07",19123.09,19123.09,19123.09,19123.09,200],["2020-01-08",19123.09,19396.28,19123.09,19341.64,9200],["2020-01-09",18685.99,19505.55,18685.99,19396.28,2500],["2020-01-10",19396.28,19396.28,19396.28,19396.28,0],["2020-01-13",19123.09,19123.09,19123.09,19123.09,300],["2020-01-14",19123.09,19341.64,19123.09,19341.64,1200],["2020-01-15",18631.35,18631.35,18631.35,18631.35,400],["2020-01-16",18631.35,18631.35,18631.35,18631.35,0],["2020-01-17",18631.35,19068.45,18576.72,19068.45,2600],["2020-01-20",18576.72,18576.72,18358.17,18358.17,6100],["2020-01-21",18576.72,18576.72,18576.72,18576.72,200],["2020-01-22",19123.09,19123.09,19123.09,19123.09,900],["2020-01-30",18303.53,18303.53,18303.53,18303.53,100],["2020-01-31",18303.53,18303.53,18303.53,18303.53,0],["2020-02-03",18303.53,18576.72,18030.34,18303.53,3800],["2020-02-04",18248.89,18248.89,15571.66,18030.34,6300],["2020-02-05",19778.74,19778.74,19778.74,19778.74,3000],["2020-02-06",19778.74,19778.74,19778.74,19778.74,0],["2020-02-07",19123.09,19123.09,19123.09,19123.09,500],["2020-02-10",20106.56,20106.56,20106.56,20106.56,700],["2020-02-11",20106.56,20106.56,20106.56,20106.56,0],["2020-02-12",19123.09,19123.09,19123.09,19123.09,600],["2020-02-13",18522.08,18522.08,18522.08,18522.08,1000],["2020-02-14",18576.72,18576.72,18303.53,18576.72,1100],["2020-02-17",18576.72,18576.72,18412.8,18412.8,1700],["2020-02-18",18412.8,18412.8,18358.17,18358.17,1100],["2020-02-19",19123.09,19123.09,19123.09,19123.09,100],["2020-02-20",19123.09,19123.09,19123.09,19123.09,200],["2020-02-21",19396.28,19396.28,19396.28,19396.28,100],["2020-02-24",18959.18,18959.18,17538.61,17538.61,800],["2020-02-25",18303.53,18849.9,18303.53,18849.9,1400],["2020-02-26",19123.09,19123.09,18358.17,18358.17,3000],["2020-02-27",18685.99,19123.09,18685.99,19123.09,2000],["2020-02-28",17593.24,17593.24,17593.24,17593.24,2400],["2020-03-02",19013.82,19123.09,19013.82,19123.09,4400],["2020-03-03",19123.09,19396.28,18576.72,19396.28,7600],["2020-03-04",19177.73,19177.73,19177.73,19177.73,0],["2020-03-05",19177.73,19177.73,19177.73,19177.73,1800],["2020-03-06",18358.17,18358.17,18358.17,18358.17,200],["2020-03-09",16719.05,18576.72,16719.05,18576.72,3300],["2020-03-10",17483.97,18576.72,17483.97,18576.72,5700],["2020-03-11",18030.34,18030.34,17101.51,17757.16,3000],["2020-03-12",17483.97,17483.97,14806.74,14806.74,18100],["2020-03-13",15353.11,17210.78,15353.11,17210.78,6000],["2020-03-16",16937.59,16937.59,16391.22,16664.41,12000],["2020-03-17",16391.22,17046.87,15735.57,16937.59,4400],["2020-03-18",16937.59,16937.59,16937.59,16937.59,2900],["2020-03-19",16391.22,16773.68,16391.22,16773.68,2900],["2020-03-20",16937.59,16937.59,16391.22,16391.22,2300],["2020-03-23",15899.48,16172.67,15899.48,16008.76,11100],["2020-03-24",15680.93,16118.03,15680.93,16118.03,2900],["2020-03-25",16937.59,17429.33,16937.59,17429.33,200],["2020-03-26",16664.41,16664.41,16391.22,16391.22,6700],["2020-03-27",16445.86,16445.86,16391.22,16391.22,1000],["2020-03-30",15735.57,15735.57,14861.37,15353.11,7900],["2020-03-31",15298.47,15298.47,15298.47,15298.47,1200],["2020-04-01",15298.47,15298.47,15298.47,15298.47,0],["2020-04-03",16773.68,16773.68,16391.22,16391.22,900],["2020-04-06",16719.05,16719.05,16555.13,16555.13,400],["2020-04-07",16664.41,16664.41,16664.41,16664.41,0],["2020-04-08",16391.22,17757.16,16391.22,17210.78,400],["2020-04-09",17265.42,17757.16,16937.59,16937.59,5400],["2020-04-10",17975.71,17975.71,17483.97,17483.97,900],["2020-04-13",16664.41,16664.41,16555.13,16555.13,700],["2020-04-14",16937.59,16937.59,16937.59,16937.59,16400],["2020-04-15",18358.17,18358.17,18358.17,18358.17,200],["2020-04-16",15844.85,16664.41,15844.85,16664.41,1700],["2020-04-17",16937.59,18303.53,16937.59,17866.43,11900],["2020-04-20",18303.53,19450.92,18139.62,18576.72,3700],["2020-04-21",18412.8,18576.72,17483.97,17757.16,18500],["2020-04-22",18467.44,18467.44,18467.44,18467.44,100],["2020-04-23",18030.34,18030.34,18030.34,18030.34,300],["2020-04-24",18139.62,18139.62,18030.34,18030.34,4100],["2020-04-27",18084.98,18849.9,17593.24,18631.35,6100],["2020-04-28",18139.62,18303.53,18030.34,18030.34,16800],["2020-04-29",18194.25,18194.25,18084.98,18084.98,200],["2020-05-04",18795.27,18795.27,18576.72,18576.72,1500],["2020-05-05",18685.99,18959.18,18576.72,18849.9,19400],["2020-05-06",19450.92,19450.92,19450.92,19450.92,1500],["2020-05-07",19450.92,19450.92,18576.72,18576.72,6300],["2020-05-08",19450.92,19450.92,18685.99,18685.99,1900],["2020-05-11",19396.28,19396.28,18576.72,18576.72,15800],["2020-05-12",18685.99,18685.99,18576.72,18576.72,1400],["2020-05-13",18576.72,18631.35,18576.72,18576.72,2900],["2020-05-14",18576.72,18849.9,18576.72,18849.9,5100],["2020-05-15",18795.27,18795.27,18795.27,18795.27,1700],["2020-05-18",19123.09,19123.09,19123.09,19123.09,2300],["2020-05-19",19123.09,19123.09,19123.09,19123.09,4300],["2020-05-20",19123.09,20106.56,19123.09,19396.28,3700],["2020-05-21",19232.37,19396.28,19123.09,19232.37,7000],["2020-05-22",19232.37,19614.83,19232.37,19287.0,10800],["2020-05-25",19614.83,21308.59,19396.28,21308.59,12900],["2020-05-26",21308.59,22346.7,21308.59,21854.96,14000],["2020-05-27",21854.96,21854.96,21308.59,21308.59,8500],["2020-05-28",21308.59,22128.15,21308.59,21308.59,11600],["2020-05-29",21363.22,21854.96,21308.59,21363.22,7000],["2020-06-01",21691.05,21854.96,21691.05,21854.96,2200],["2020-06-02",22619.88,22619.88,21854.96,21854.96,5300],["2020-06-03",22128.15,22401.33,22128.15,22401.33,2400],["2020-06-04",22510.61,22729.16,22128.15,22128.15,8800],["2020-06-05",22128.15,22128.15,21308.59,22128.15,2900],["2020-06-08",22128.15,22128.15,22128.15,22128.15,4000],["2020-06-09",22128.15,22401.33,21854.96,21854.96,7700],["2020-06-10",22182.79,22619.88,22128.15,22619.88,5200],["2020-06-11",22401.33,22510.61,21854.96,22128.15,9900],["2020-06-12",21964.24,22128.15,21964.24,21964.24,5000],["2020-06-15",22073.51,22073.51,21909.6,22018.87,10600],["2020-06-16",22018.87,22073.51,21964.24,22073.51,6000],["2020-06-17",22401.33,22401.33,22128.15,22128.15,6200],["2020-06-18",22292.06,22401.33,22292.06,22401.33,500],["2020-06-19",22401.33,22510.61,22401.33,22510.61,1200],["2020-06-22",22729.16,22783.8,22674.52,22783.8,4600],["2020-06-23",22947.71,22947.71,22674.52,22838.43,7800],["2020-06-24",23220.9,23220.9,22947.71,22947.71,6300],["2020-06-25",22947.71,23002.35,22947.71,22947.71,8500],["2020-06-26",22947.71,22947.71,22455.97,22455.97,5100],["2020-06-29",22401.33,22401.33,22401.33,22401.33,400],["2020-06-30",22674.52,22674.52,21909.6,22128.15,11100],["2020-07-01",22619.88,22674.52,22619.88,22619.88,1500],["2020-07-02",23220.9,25078.57,22729.16,22947.71,6100],["2020-07-03",25406.39,25406.39,23220.9,23494.08,700],["2020-07-06",23494.08,24532.19,23494.08,23985.82,7500],["2020-07-07",24095.09,24696.11,24095.09,24259.01,6900],["2020-07-08",24696.11,24696.11,24586.83,24586.83,6900],["2020-07-09",24586.83,24586.83,24313.64,24313.64,6600],["2020-07-10",24368.28,24368.28,24040.46,24040.46,3900],["2020-07-13",24368.28,24368.28,24313.64,24313.64,2000],["2020-07-14",24313.64,24313.64,24313.64,24313.64,700],["2020-07-15",24204.37,24204.37,24040.46,24040.46,3000],["2020-07-16",24095.09,24095.09,24040.46,24095.09,1800],["2020-07-17",24040.46,24313.64,24040.46,24095.09,2400],["2020-07-20",24259.01,24586.83,23767.27,23767.27,4100],["2020-07-21",24095.09,24095.09,23494.08,23494.08,3700],["2020-07-22",24040.46,24040.46,23931.18,23931.18,3300],["2020-07-23",24040.46,24040.46,23767.27,23767.27,5900],["2020-07-24",23767.27,23767.27,23494.08,23494.08,3100],["2020-07-27",23494.08,23494.08,23494.08,23494.08,2300],["2020-07-28",20972.77,24067.11,20972.77,24067.11,300],["2020-07-29",22348.03,23494.08,22348.03,23494.08,400],["2020-07-30",22921.06,23494.08,22921.06,23494.08,1000],["2020-07-31",23207.57,23207.57,23207.57,23207.57,0],["2020-08-03",19769.41,23207.57,19769.41,23207.57,900],["2020-08-04",20170.53,23494.08,20170.53,23207.57,1800],["2020-08-05",22921.06,23494.08,22863.75,23494.08,14000],["2020-08-06",23780.6,24640.14,23494.08,24640.14,18100],["2020-08-07",24410.93,25499.68,24410.93,24640.14,14000],["2020-08-10",24983.95,25155.86,24983.95,25155.86,3200],["2020-08-11",25041.25,25041.25,24640.14,25041.25,8500],["2020-08-12",25786.19,26130.0,25385.07,26130.0,6900],["2020-08-13",26645.73,26932.24,26416.52,26416.52,3900],["2020-08-14",26932.24,26932.24,26473.82,26473.82,4200],["2020-08-17",26531.12,26531.12,26130.0,26187.31,4300],["2020-08-18",22519.94,26932.24,22519.94,26932.24,8100],["2020-08-19",26072.7,26359.22,26072.7,26244.61,3000],["2020-08-20",27218.75,27218.75,26645.73,26645.73,2400],["2020-08-21",26645.73,26874.94,26645.73,26874.94,2500],["2020-08-24",26645.73,26645.73,26645.73,26645.73,100],["2020-08-25",25213.16,26932.24,25213.16,26817.64,3600],["2020-08-26",26760.33,26760.33,26645.73,26645.73,5200],["2020-08-27",26932.24,26932.24,26703.03,26703.03,2600],["2020-08-28",26703.03,26932.24,26703.03,26703.03,4600],["2020-08-31",30714.22,30714.22,26760.33,26760.33,5800],["2020-09-01",27505.27,27505.27,26359.22,27218.75,11000],["2020-09-03",27505.27,27505.27,26932.24,26932.24,1800],["2020-09-04",26932.24,26932.24,26359.22,26359.22,11100],["2020-09-07",26473.82,26932.24,26473.82,26473.82,12000],["2020-09-08",26932.24,26932.24,26531.12,26645.73,800],["2020-09-09",26531.12,26817.64,26531.12,26817.64,1900],["2020-09-10",26645.73,26645.73,26130.0,26588.43,8200],["2020-09-11",26874.94,26874.94,26473.82,26531.12,2900],["2020-09-14",26531.12,26531.12,26359.22,26359.22,5100],["2020-09-15",26359.22,26359.22,26359.22,26359.22,1600],["2020-09-16",26531.12,26531.12,26416.52,26416.52,400],["2020-09-17",26473.82,26531.12,26473.82,26473.82,1200],["2020-09-18",26473.82,26473.82,26473.82,26473.82,0],["2020-09-21",22519.94,26359.22,22519.94,25900.79,1000],["2020-09-22",25900.79,25900.79,25900.79,25900.79,1300],["2020-09-23",25958.1,25958.1,25958.1,25958.1,500],["2020-09-24",25958.1,26072.7,25958.1,25958.1,2000],["2020-09-25",25958.1,25958.1,25958.1,25958.1,1300],["2020-09-28",25958.1,25958.1,25786.19,25786.19,2200],["2020-09-29",25958.1,25958.1,25958.1,25958.1,0],["2020-09-30",25958.1,25958.1,25843.49,25900.79,2700],["2020-10-01",25900.79,25900.79,25900.79,25900.79,0],["2020-10-02",22061.52,25900.79,22061.52,25900.79,600],["2020-10-05",26072.7,26072.7,26072.7,26072.7,1000],["2020-10-06",26072.7,26072.7,26072.7,26072.7,0],["2020-10-07",26130.0,26130.0,26130.0,26130.0,100],["2020-10-08",26187.31,26187.31,25786.19,25786.19,16600],["2020-10-09",26130.0,26130.0,26130.0,26130.0,0],["2020-10-12",26244.61,26244.61,26072.7,26072.7,800],["2020-10-13",26072.7,26072.7,25958.1,25958.1,11000],["2020-10-14",25958.1,26015.4,25958.1,25958.1,2300],["2020-10-15",22118.82,25958.1,22118.82,25958.1,16600],["2020-10-16",25958.1,25958.1,25958.1,25958.1,300],["2020-10-19",23207.57,26072.7,23207.57,26015.4,800],["2020-10-20",25843.49,26015.4,25843.49,26015.4,800],["2020-10-21",25786.19,26244.61,25786.19,25843.49,500],["2020-10-22",26015.4,26072.7,26015.4,26015.4,800],["2020-10-23",26072.7,26072.7,25958.1,26015.4,1800],["2020-10-26",26015.4,26130.0,25958.1,26072.7,6100],["2020-10-27",26072.7,26130.0,26072.7,26130.0,1700],["2020-10-28",25958.1,25958.1,25958.1,25958.1,2400],["2020-10-29",24640.14,25958.1,24640.14,25958.1,300],["2020-10-30",25786.19,25786.19,25786.19,25786.19,1200],["2020-11-02",25786.19,25786.19,25786.19,25786.19,0],["2020-11-03",25843.49,26072.7,25843.49,26072.7,700],["2020-11-04",26359.22,26359.22,26359.22,26359.22,1300],["2020-11-05",26359.22,26359.22,26359.22,26359.22,0],["2020-11-06",26130.0,26301.91,25900.79,25900.79,2200],["2020-11-09",26130.0,26130.0,26130.0,26130.0,600],["2020-11-10",26130.0,29224.35,26130.0,29224.35,1800],["2020-11-11",27218.75,27218.75,27218.75,27218.75,0],["2020-11-12",26932.24,26932.24,26932.24,26932.24,2000],["2020-11-13",26932.24,28651.32,26932.24,28651.32,3200],["2020-11-16",27505.27,27505.27,27505.27,27505.27,600],["2020-11-17",23379.48,27791.78,23379.48,27505.27,1700],["2020-11-18",27505.27,27505.27,26932.24,27505.27,8100],["2020-11-19",27218.75,27791.78,26932.24,27734.48,5700],["2020-11-20",27276.06,27791.78,27276.06,27791.78,900],["2020-11-23",27791.78,27791.78,27791.78,27791.78,1000],["2020-11-24",27791.78,27791.78,27791.78,27791.78,2700],["2020-11-25",27791.78,27906.39,27791.78,27906.39,2200],["2020-11-26",28594.02,28594.02,28594.02,28594.02,500],["2020-11-27",28651.32,29510.86,28651.32,29510.86,4700],["2020-11-30",29224.35,29797.37,29224.35,29510.86,2300],["2020-12-01",29797.37,32375.99,29797.37,32204.08,18100],["2020-12-02",32662.51,33235.53,32662.51,33235.53,4300],["2020-12-03",33522.05,37934.35,33522.05,37934.35,66100],["2020-12-04",39252.31,41200.6,39252.31,41200.6,24000],["2020-12-07",46415.14,46529.74,40111.85,42403.95,23000],["2020-12-08",41257.9,42403.95,39252.31,39538.82,23100],["2020-12-09",39252.31,39768.03,36387.18,37762.44,53000],["2020-12-10",37762.44,38278.16,37762.44,38106.26,7800],["2020-12-11",37762.44,39424.22,37762.44,38392.77,6600],["2020-12-14",38679.28,38965.8,38507.38,38679.28,17900],["2020-12-15",38736.59,40570.27,38736.59,40570.27,20000],["2020-12-16",40570.27,41257.9,40398.36,41257.9,43200],["2020-12-17",41296.91,44317.13,40742.18,43146.03,23600],["2020-12-18",43392.58,43392.58,42468.02,42837.84,11600],["2020-12-21",42529.66,42529.66,42406.38,42529.66,10400],["2020-12-22",42468.02,42529.66,41296.91,41296.91,15300],["2020-12-23",41296.91,41790.01,40988.73,40988.73,7900],["2020-12-24",40988.73,41050.36,40865.45,40988.73,5800],["2020-12-25",40865.45,41296.91,40865.45,41296.91,2500],["2020-12-28",41050.36,41296.91,40927.09,40927.09,7100],["2020-12-29",41296.91,41296.91,40927.09,40988.73,3100],["2020-12-30",40988.73,40988.73,40988.73,40988.73,1500],["2020-12-31",41050.36,41050.36,40988.73,40988.73,1200],["2021-01-04",40988.73,42529.66,40988.73,42529.66,2300],["2021-01-05",42159.83,44378.77,42159.83,42159.83,2200],["2021-01-06",43146.03,43762.4,41913.28,41913.28,3500],["2021-01-07",42098.2,42529.66,41913.28,42529.66,1800],["2021-01-08",41974.92,41974.92,41913.28,41913.28,3400],["2021-01-11",43084.39,43084.39,41913.28,42221.47,2500],["2021-01-12",42283.11,42283.11,42283.11,42283.11,3100],["2021-01-13",42283.11,42283.11,41605.1,41605.1,1200],["2021-01-14",40865.45,41296.91,40865.45,41296.91,3500],["2021-01-15",39201.25,40064.17,39201.25,39755.98,1300],["2021-01-18",41913.28,41913.28,40064.17,40064.17,5000],["2021-01-19",39447.8,39755.98,35009.92,35749.57,1700],["2021-01-20",35749.57,39447.8,35749.57,39447.8,1900],["2021-01-21",43084.39,43084.39,43084.39,43084.39,100],["2021-01-22",41913.28,41913.28,39447.8,40064.17,500],["2021-01-25",40433.99,40433.99,40433.99,40433.99,1500],["2021-01-26",40064.17,40064.17,40064.17,40064.17,100],["2021-01-27",37906.87,39447.8,36365.94,36365.94,2500],["2021-01-28",36489.21,36489.21,35749.57,36427.58,6600],["2021-01-29",38215.05,38215.05,31065.14,36365.94,10500],["2021-02-01",38215.05,38215.05,38215.05,38215.05,100],["2021-02-02",32482.8,35749.57,32482.8,35133.19,2200],["2021-02-03",36674.12,37906.87,36674.12,37906.87,1700],["2021-02-04",32852.62,43146.03,32852.62,42529.66,1900],["2021-02-05",35872.84,40803.82,35872.84,40803.82,400],["2021-02-08",37537.04,37537.04,37537.04,37537.04,0],["2021-02-09",37598.68,39324.52,37598.68,39324.52,300],["2021-02-17",37598.68,39077.97,37598.68,38215.05,2000],["2021-02-18",41173.64,41173.64,38215.05,38215.05,300],["2021-02-19",38215.05,38831.43,38215.05,38831.43,700],["2021-02-22",38831.43,41296.91,38831.43,40988.73,6200],["2021-02-23",40865.45,40865.45,40865.45,40865.45,300],["2021-02-24",40064.17,40064.17,39632.71,40064.17,1200],["2021-02-25",39940.89,39940.89,39940.89,39940.89,1900],["2021-02-26",45303.33,45303.33,41296.91,41296.91,400],["2021-03-01",36365.94,39016.34,36365.94,38831.43,2200],["2021-03-02",42159.83,42159.83,42159.83,42159.83,1000],["2021-03-03",37352.13,42283.11,37352.13,41605.1,3000],["2021-03-04",41296.91,41296.91,41296.91,41296.91,2400],["2021-03-05",38831.43,40680.54,38831.43,40680.54,400],["2021-03-08",40680.54,40680.54,40680.54,40680.54,1200],["2021-03-09",40680.54,40680.54,40680.54,40680.54,0],["2021-03-10",40618.9,40618.9,40618.9,40618.9,100],["2021-03-11",40680.54,40680.54,40680.54,40680.54,1800],["2021-03-12",41296.91,41296.91,40680.54,41235.28,800],["2021-03-15",41235.28,41235.28,41235.28,41235.28,200],["2021-03-16",41235.28,41235.28,41235.28,41235.28,300],["2021-03-17",41235.28,41235.28,41235.28,41235.28,700],["2021-03-18",41235.28,41235.28,41235.28,41235.28,300],["2021-03-19",41235.28,41235.28,41235.28,41235.28,0],["2021-03-22",40064.17,40680.54,40064.17,40680.54,300],["2021-03-23",40372.35,40372.35,40372.35,40372.35,2100],["2021-03-24",40680.54,40988.73,40680.54,40680.54,6500],["2021-03-25",40372.35,40680.54,40372.35,40680.54,400],["2021-03-26",36057.75,36057.75,36057.75,36057.75,100],["2021-03-29",41358.55,41358.55,41358.55,41358.55,400],["2021-03-30",41358.55,41358.55,41358.55,41358.55,0],["2021-03-31",41358.55,41358.55,41358.55,41358.55,0],["2021-04-01",36982.31,42159.83,36982.31,40680.54,1800],["2021-04-02",40680.54,40742.18,40680.54,40680.54,2900],["2021-04-05",40680.54,40988.73,40680.54,40988.73,900],["2021-04-06",40865.45,40865.45,40865.45,40865.45,200],["2021-04-07",40865.45,40865.45,40803.82,40803.82,600],["2021-04-08",40803.82,40803.82,40803.82,40803.82,0],["2021-04-09",35626.29,41913.28,35626.29,40064.17,400],["2021-04-12",39571.07,39571.07,39571.07,39571.07,0],["2021-04-13",39571.07,39571.07,39571.07,39571.07,1900],["2021-04-14",41235.28,41235.28,39571.07,40064.17,2800],["2021-04-15",40064.17,40187.44,40064.17,40187.44,2100],["2021-04-16",34640.1,34640.1,34640.1,34640.1,100],["2021-04-19",37598.68,37598.68,37598.68,37598.68,700],["2021-04-20",41913.28,41913.28,41296.91,41296.91,1400],["2021-04-22",36119.39,37598.68,36119.39,37598.68,200],["2021-04-23",36119.39,38215.05,36119.39,38215.05,1200],["2021-04-26",41296.91,41296.91,41296.91,41296.91,200],["2021-04-27",40557.27,40557.27,40557.27,40557.27,100],["2021-04-28",37598.68,37598.68,37598.68,37598.68,1000],["2021-04-29",37598.68,37598.68,37598.68,37598.68,0],["2021-05-04",31989.7,37043.95,31989.7,37043.95,200],["2021-05-05",36982.31,37043.95,36982.31,36982.31,9500],["2021-05-06",36982.31,36982.31,36982.31,36982.31,0],["2021-05-07",35749.57,35749.57,35749.57,35749.57,500],["2021-05-10",39201.25,39201.25,39201.25,39201.25,100],["2021-05-11",33838.81,38831.43,33838.81,38831.43,200],["2021-05-12",37598.68,40064.17,37598.68,40064.17,700],["2021-05-13",38954.7,38954.7,38954.7,38954.7,0],["2021-05-14",33962.09,36982.31,33962.09,36982.31,300],["2021-05-17",35996.11,35996.11,35996.11,35996.11,0],["2021-05-18",36982.31,36982.31,36982.31,36982.31,300],["2021-05-19",36982.31,36982.31,36982.31,36982.31,100],["2021-05-20",36982.31,36982.31,36982.31,36982.31,2000],["2021-05-21",38831.43,41296.91,36982.31,37598.68,1400],["2021-05-24",38276.69,38276.69,38276.69,38276.69,0],["2021-05-25",36982.31,36982.31,35009.92,35009.92,1200],["2021-05-26",36797.4,36797.4,36797.4,36797.4,0],["2021-05-27",36365.94,36365.94,36365.94,36365.94,2200],["2021-05-28",36365.94,36674.12,36365.94,36674.12,1600],["2021-05-31",36550.85,36550.85,36550.85,36550.85,300],["2021-06-01",36550.85,36550.85,36550.85,36550.85,0],["2021-06-02",36550.85,36550.85,36550.85,36550.85,0],["2021-06-03",36365.94,36365.94,36365.94,36365.94,2100],["2021-06-04",36982.31,36982.31,36982.31,36982.31,100],["2021-06-07",36365.94,36982.31,36365.94,36982.31,1800],["2021-06-08",36427.58,36427.58,36427.58,36427.58,200],["2021-06-09",36365.94,36489.21,36365.94,36427.58,3300],["2021-06-10",36982.31,41790.01,36427.58,40927.09,3800],["2021-06-11",38831.43,38831.43,38831.43,38831.43,100],["2021-06-14",38831.43,38831.43,38831.43,38831.43,0],["2021-06-15",38769.79,38769.79,38523.24,38523.24,600],["2021-06-16",37598.68,37598.68,37598.68,37598.68,900],["2021-06-17",36982.31,36982.31,36982.31,36982.31,1100],["2021-06-18",36427.58,36427.58,36427.58,36427.58,1500],["2021-06-21",38831.43,38831.43,38831.43,38831.43,100],["2021-06-22",38831.43,38831.43,38831.43,38831.43,0],["2021-06-23",38769.79,38769.79,35872.84,36057.75,2300],["2021-06-24",36242.66,36242.66,36242.66,36242.66,0],["2021-06-25",36242.66,36365.94,36242.66,36365.94,2400],["2021-06-28",36304.3,36365.94,36304.3,36365.94,3200],["2021-06-29",36365.94,36365.94,36365.94,36365.94,0],["2021-06-30",36365.94,36365.94,36365.94,36365.94,0],["2021-07-01",36365.94,36365.94,36365.94,36365.94,0],["2021-07-02",35194.83,36365.94,35194.83,35749.57,1800],["2021-07-05",35749.57,36365.94,35749.57,36365.94,3200],["2021-07-06",35749.57,35749.57,35749.57,35749.57,0],["2021-07-07",35749.57,35749.57,35749.57,35749.57,0],["2021-07-08",38215.05,38215.05,38215.05,38215.05,100],["2021-07-09",38215.05,38215.05,38215.05,38215.05,0],["2021-07-12",35749.57,36920.67,35749.57,36920.67,2900],["2021-07-13",36119.39,36119.39,36119.39,36119.39,700],["2021-07-14",36119.39,36982.31,35749.57,35749.57,1400],["2021-07-15",35872.84,35872.84,35872.84,35872.84,0],["2021-07-16",35749.57,35749.57,35749.57,35749.57,700],["2021-07-19",37228.86,37228.86,37228.86,37228.86,2000],["2021-07-20",32174.61,36489.21,32174.61,32790.98,4000],["2021-07-21",35133.19,35133.19,35009.92,35009.92,2000],["2021-07-22",36365.94,36365.94,36365.94,36365.94,100],["2021-07-23",35749.57,35749.57,35749.57,35749.57,300],["2021-07-26",35687.93,35687.93,35687.93,35687.93,200],["2021-07-27",35687.93,35687.93,35687.93,35687.93,0],["2021-07-28",35564.65,35564.65,35441.38,35441.38,500],["2021-07-29",35503.02,35503.02,35503.02,35503.02,0],["2021-07-30",33900.45,33900.45,33900.45,33900.45,400],["2021-08-02",34270.27,34270.27,34208.64,34208.64,1200],["2021-08-03",36365.94,36365.94,36365.94,36365.94,100],["2021-08-04",34516.82,36057.75,34516.82,36057.75,500],["2021-08-05",34825.01,34825.01,34825.01,34825.01,1700],["2021-08-06",35133.19,35133.19,35133.19,35133.19,300],["2021-08-09",35133.19,35133.19,35133.19,35133.19,400],["2021-08-10",35133.19,35133.19,35071.56,35133.19,1800],["2021-08-11",35749.57,35749.57,35749.57,35749.57,300],["2021-08-12",36365.94,36365.94,36365.94,36365.94,100],["2021-08-13",36365.94,36365.94,36365.94,36365.94,0],["2021-08-16",35749.57,35749.57,35626.29,35626.29,1700],["2021-08-17",35626.29,35626.29,35133.19,35133.19,300],["2021-08-18",35441.38,35441.38,35441.38,35441.38,0],["2021-08-19",35749.57,35749.57,35749.57,35749.57,400],["2021-08-20",32112.97,36365.94,32112.97,36365.94,200],["2021-08-23",34331.91,34331.91,34331.91,34331.91,100],["2021-08-24",36057.75,36057.75,35996.11,36057.75,3900],["2021-08-25",35996.11,36057.75,35996.11,36057.75,2700],["2021-08-26",36365.94,36365.94,36365.94,36365.94,7000],["2021-08-27",36365.94,36427.58,36365.94,36427.58,2700],["2021-08-30",36365.94,36365.94,36365.94,36365.94,2000],["2021-08-31",36365.94,36365.94,36365.94,36365.94,300],["2021-09-01",36365.94,36365.94,36365.94,36365.94,4700],["2021-09-06",36365.94,37598.68,36365.94,37598.68,3400],["2021-09-07",36550.85,36550.85,36550.85,36550.85,200],["2021-09-08",36550.85,36550.85,36550.85,36550.85,5200],["2021-09-09",36920.67,36920.67,36920.67,36920.67,100],["2021-09-10",31496.6,41913.28,31496.6,41913.28,600],["2021-09-13",36735.76,36735.76,36365.94,36365.94,7500],["2021-09-14",36920.67,36920.67,36920.67,36920.67,100],["2021-09-15",36427.58,36674.12,36365.94,36427.58,4900],["2021-09-16",36427.58,36427.58,36427.58,36427.58,0],["2021-09-17",36674.12,36674.12,36612.49,36612.49,3200],["2021-09-20",36735.76,36797.4,36735.76,36797.4,5000],["2021-09-21",36797.4,36797.4,36797.4,36797.4,0],["2021-09-22",31311.69,37598.68,31311.69,37598.68,200],["2021-09-23",34455.19,34455.19,34455.19,34455.19,0],["2021-09-24",34455.19,34455.19,34455.19,34455.19,0],["2021-09-27",34455.19,34455.19,34455.19,34455.19,0],["2021-09-28",35749.57,36674.12,35749.57,36612.49,3100],["2021-09-29",38831.43,38831.43,38215.05,38769.79,4100],["2021-09-30",38708.15,38708.15,38708.15,38708.15,0],["2021-10-01",38708.15,38708.15,38708.15,38708.15,0],["2021-10-04",38708.15,38708.15,38708.15,38708.15,0],["2021-10-05",38708.15,38708.15,38708.15,38708.15,0],["2021-10-06",34578.46,34578.46,34578.46,34578.46,300],["2021-10-07",34886.65,34886.65,34886.65,34886.65,300],["2021-10-08",34886.65,34886.65,34886.65,34886.65,0],["2021-10-11",34886.65,34886.65,34886.65,34886.65,0],["2021-10-12",34886.65,34886.65,34886.65,34886.65,0],["2021-10-13",34886.65,34886.65,34886.65,34886.65,0],["2021-10-14",36427.58,36427.58,36427.58,36427.58,200],["2021-10-15",36427.58,36427.58,36427.58,36427.58,1200],["2021-10-18",36427.58,37845.23,36427.58,37845.23,600],["2021-10-19",36674.12,36674.12,36674.12,36674.12,0],["2021-10-20",36674.12,36674.12,36674.12,36674.12,0],["2021-10-21",36674.12,36674.12,36674.12,36674.12,0],["2021-10-22",36674.12,36674.12,36674.12,36674.12,500],["2021-10-25",36674.12,36674.12,36427.58,36674.12,3100],["2021-10-26",36674.12,36674.12,36674.12,36674.12,100],["2021-10-27",36427.58,36427.58,36427.58,36427.58,2000],["2021-10-28",36427.58,36427.58,36427.58,36427.58,5300],["2021-10-29",36489.21,36489.21,36427.58,36489.21,3400],["2021-11-01",36427.58,36427.58,36427.58,36427.58,2200],["2021-11-02",36365.94,36365.94,36057.75,36057.75,9500],["2021-11-03",36365.94,36365.94,36057.75,36057.75,9800],["2021-11-04",36057.75,36057.75,36057.75,36057.75,0],["2021-11-05",36119.39,36982.31,36119.39,36982.31,1100],["2021-11-08",36982.31,36982.31,36119.39,36982.31,1800],["2021-11-09",36674.12,36674.12,36674.12,36674.12,0],["2021-11-10",36674.12,36674.12,36674.12,36674.12,300],["2021-11-11",36735.76,36735.76,36735.76,36735.76,200],["2021-11-12",36735.76,36735.76,36735.76,36735.76,300],["2021-11-15",36735.76,36982.31,36735.76,36982.31,8400],["2021-11-16",36859.04,36859.04,36859.04,36859.04,0],["2021-11-17",36920.67,37598.68,36920.67,36920.67,6100],["2021-11-18",40064.17,40064.17,36982.31,36982.31,7100],["2021-11-19",37043.95,37043.95,36982.31,36982.31,2700],["2021-11-22",31558.24,36982.31,31558.24,36982.31,200],["2021-11-23",30880.23,36982.31,30880.23,36982.31,3700],["2021-11-24",39262.89,39262.89,36982.31,38523.24,300],["2021-11-25",32544.43,38215.05,32544.43,38215.05,200],["2021-11-26",38215.05,38215.05,35133.19,35133.19,12100],["2021-11-29",36982.31,38215.05,36982.31,38215.05,400],["2021-11-30",37290.5,37290.5,37290.5,37290.5,0],["2021-12-01",37228.86,37228.86,37228.86,37228.86,200],["2021-12-02",37598.68,38215.05,37598.68,38215.05,500],["2021-12-03",38030.14,38091.78,38030.14,38091.78,300],["2021-12-06",38091.78,38215.05,38091.78,38215.05,300],["2021-12-07",38153.42,38153.42,38153.42,38153.42,0],["2021-12-08",39139.61,39139.61,39139.61,39139.61,200],["2021-12-09",38215.05,38831.43,38215.05,38831.43,400],["2021-12-10",38523.24,38523.24,38523.24,38523.24,0],["2021-12-13",36489.21,39016.34,36489.21,39016.34,600],["2021-12-14",37105.58,37105.58,37105.58,37105.58,900],["2021-12-15",37105.58,37105.58,37105.58,37105.58,500],["2021-12-16",37105.58,37105.58,37105.58,37105.58,0],["2021-12-17",37105.58,37167.22,37105.58,37167.22,400],["2021-12-20",38215.05,38215.05,38215.05,38215.05,1300],["2021-12-21",38215.05,38215.05,38215.05,38215.05,0],["2021-12-22",38215.05,38215.05,38215.05,38215.05,800],["2021-12-23",38215.05,38215.05,38215.05,38215.05,0],["2021-12-24",38215.05,38215.05,38215.05,38215.05,3800],["2021-12-27",38215.05,38215.05,38215.05,38215.05,1800],["2021-12-28",38215.05,38215.05,38215.05,38215.05,300],["2021-12-29",38215.05,38215.05,38215.05,38215.05,400],["2021-12-30",37641.83,38533.51,37641.83,38215.05,2100],["2021-12-31",38406.13,38406.13,38406.13,38406.13,0],["2022-01-04",38851.97,38851.97,38851.97,38851.97,1000],["2022-01-05",37896.59,37896.59,37896.59,37896.59,1600],["2022-01-06",37896.59,37896.59,37896.59,37896.59,700],["2022-01-07",38851.97,38851.97,38851.97,38851.97,100],["2022-01-10",38278.75,39170.43,37896.59,39170.43,18300],["2022-01-11",38851.97,38851.97,38788.28,38851.97,6300],["2022-01-12",39170.43,39170.43,38215.05,38215.05,1100],["2022-01-13",39170.43,39170.43,39170.43,39170.43,700],["2022-01-14",37896.59,38851.97,37832.9,38851.97,2100],["2022-01-17",37896.59,37896.59,37896.59,37896.59,2100],["2022-01-18",37578.14,37578.14,37578.14,37578.14,100],["2022-01-19",32546.49,32546.49,32546.49,32546.49,100],["2022-01-20",37387.06,37387.06,37387.06,37387.06,600],["2022-01-21",35348.92,35348.92,35348.92,35348.92,100],["2022-01-24",35285.23,35285.23,35285.23,35285.23,200],["2022-01-25",35285.23,35285.23,35285.23,35285.23,0],["2022-01-26",35285.23,35285.23,35285.23,35285.23,0],["2022-01-27",35285.23,35285.23,35285.23,35285.23,100],["2022-01-28",35285.23,35285.23,35285.23,35285.23,200],["2022-02-07",35030.47,35030.47,35030.47,35030.47,100],["2022-02-08",35030.47,35030.47,35030.47,35030.47,0],["2022-02-09",32610.18,35412.62,32610.18,35412.62,200],["2022-02-10",34011.4,34011.4,34011.4,34011.4,0],["2022-02-11",34011.4,34011.4,34011.4,34011.4,0],["2022-02-14",34011.4,34011.4,34011.4,34011.4,0],["2022-02-15",34011.4,34011.4,34011.4,34011.4,0],["2022-02-16",36941.22,37259.68,36941.22,37259.68,1800],["2022-02-17",37004.91,37004.91,37004.91,37004.91,0],["2022-02-18",32610.18,32610.18,32610.18,32610.18,100],["2022-02-21",37450.75,37450.75,37450.75,37450.75,2000],["2022-02-22",37450.75,37514.44,37450.75,37450.75,900],["2022-02-23",37450.75,37450.75,37450.75,37450.75,1000],["2022-02-24",37578.14,37578.14,36941.22,36941.22,2300],["2022-02-25",37259.68,37259.68,37259.68,37259.68,0],["2022-02-28",37259.68,38215.05,37259.68,38215.05,700],["2022-03-01",38215.05,38215.05,38215.05,38215.05,100],["2022-03-02",32864.95,32864.95,32864.95,32864.95,100],["2022-03-03",37769.21,37769.21,37769.21,37769.21,1200],["2022-03-04",37769.21,37769.21,37769.21,37769.21,0],["2022-03-07",37259.68,37259.68,37259.68,37259.68,700],["2022-03-08",37259.68,37259.68,37259.68,37259.68,1000],["2022-03-09",37259.68,37259.68,36622.76,37259.68,7100],["2022-03-10",36941.22,37259.68,36941.22,37259.68,11200],["2022-03-11",36941.22,37259.68,36941.22,37259.68,13900],["2022-03-14",37132.29,37132.29,37132.29,37132.29,0],["2022-03-15",32482.8,32482.8,32482.8,32482.8,100],["2022-03-16",32482.8,32482.8,32482.8,32482.8,0],["2022-03-17",37323.37,37323.37,37323.37,37323.37,1700],["2022-03-18",36304.3,36304.3,36304.3,36304.3,600],["2022-03-21",36622.76,36622.76,36622.76,36622.76,500],["2022-03-22",36622.76,36622.76,36622.76,36622.76,100],["2022-03-23",36622.76,38406.13,36622.76,38406.13,1900],["2022-03-24",36622.76,36622.76,36622.76,36622.76,100],["2022-03-25",33119.71,33119.71,33119.71,33119.71,100],["2022-03-28",37896.59,37896.59,37896.59,37896.59,1000],["2022-03-29",33438.17,38087.67,33438.17,38087.67,1300],["2022-03-30",34075.09,38851.97,34075.09,38278.75,24200],["2022-03-31",38406.13,38406.13,38406.13,38406.13,0],["2022-04-01",36304.3,36304.3,36304.3,36304.3,100],["2022-04-04",38533.51,38533.51,38533.51,38533.51,200],["2022-04-05",37387.06,37387.06,37387.06,37387.06,100],["2022-04-06",37387.06,37387.06,37387.06,37387.06,100],["2022-04-07",37450.75,37450.75,37450.75,37450.75,200],["2022-04-08",37578.14,37578.14,37578.14,37578.14,500],["2022-04-12",38215.05,38215.05,38215.05,38215.05,100],["2022-04-13",38215.05,38215.05,37578.14,37578.14,5500],["2022-04-14",37769.21,37769.21,37769.21,37769.21,0],["2022-04-15",37004.91,37259.68,37004.91,37259.68,1100],["2022-04-18",39170.43,39170.43,39170.43,39170.43,100],["2022-04-19",34266.16,34266.16,34266.16,34266.16,100],["2022-04-20",37578.14,38215.05,37578.14,38215.05,1300],["2022-04-21",34457.24,34457.24,34457.24,34457.24,100],["2022-04-22",37896.59,38215.05,36495.38,38215.05,1800],["2022-04-25",34457.24,37578.14,34457.24,37450.75,11900],["2022-04-26",37387.06,37896.59,37387.06,37514.44,9300],["2022-04-27",37578.14,37578.14,37578.14,37578.14,0],["2022-04-28",31973.26,37514.44,31973.26,37514.44,200],["2022-04-29",38215.05,38215.05,38215.05,38215.05,100],["2022-05-04",34266.16,34266.16,34266.16,34266.16,100],["2022-05-05",37450.75,38215.05,37450.75,38215.05,10800],["2022-05-06",34266.16,37705.52,34266.16,37705.52,1600],["2022-05-09",34266.16,38215.05,34266.16,38215.05,6200],["2022-05-10",32992.33,38215.05,32992.33,38215.05,4100],["2022-05-11",34266.16,34266.16,34266.16,34266.16,100],["2022-05-12",37578.14,37578.14,37578.14,37578.14,200],["2022-05-13",34266.16,37578.14,34266.16,37514.44,500],["2022-05-16",32228.03,36941.22,32228.03,36941.22,200],["2022-05-17",31973.26,37259.68,31973.26,37259.68,200],["2022-05-18",37259.68,37259.68,37259.68,37259.68,100],["2022-05-19",31973.26,31973.26,31973.26,31973.26,100],["2022-05-20",31973.26,36750.14,31973.26,36367.99,400],["2022-05-23",32291.72,32291.72,32291.72,32291.72,200],["2022-05-24",37004.91,37004.91,37004.91,37004.91,200],["2022-05-25",32355.41,32355.41,32355.41,32355.41,100],["2022-05-26",35030.47,35667.38,35030.47,35667.38,1100],["2022-05-27",35157.85,35157.85,35157.85,35157.85,0],["2022-05-30",35157.85,35157.85,35157.85,35157.85,0],["2022-05-31",35157.85,35157.85,35157.85,35157.85,0],["2022-06-01",35157.85,35157.85,35157.85,35157.85,0],["2022-06-02",35348.92,35348.92,35348.92,35348.92,100],["2022-06-03",35348.92,35348.92,35348.92,35348.92,0],["2022-06-06",35348.92,35348.92,35348.92,35348.92,0],["2022-06-07",35348.92,35348.92,35348.92,35348.92,0],["2022-06-08",35348.92,35348.92,35348.92,35348.92,0],["2022-06-09",35348.92,35348.92,35348.92,35348.92,0],["2022-06-10",35348.92,35348.92,35348.92,35348.92,1100],["2022-06-13",35348.92,35348.92,35348.92,35348.92,0],["2022-06-14",30635.73,30635.73,30635.73,30635.73,100],["2022-06-15",30635.73,30635.73,30635.73,30635.73,0],["2022-06-16",35221.54,35221.54,35030.47,35030.47,1600],["2022-06-17",35157.85,35157.85,35157.85,35157.85,100],["2022-06-20",35157.85,35157.85,35157.85,35157.85,1000],["2022-06-21",31081.58,31081.58,31081.58,31081.58,100],["2022-06-22",31081.58,31081.58,31081.58,31081.58,0],["2022-06-23",31081.58,31081.58,31081.58,31081.58,0],["2022-06-24",34712.01,34712.01,34712.01,34712.01,1300],["2022-06-27",34712.01,34712.01,34712.01,34712.01,0],["2022-06-28",30890.5,36941.22,30890.5,36941.22,1100],["2022-06-29",32992.33,36304.3,32992.33,36304.3,1100],["2022-06-30",35985.84,36304.3,35985.84,36304.3,2000],["2022-07-01",31909.57,36304.3,31909.57,36304.3,200],["2022-07-04",31909.57,36304.3,31909.57,36304.3,300],["2022-07-05",34839.39,34839.39,34839.39,34839.39,0],["2022-07-06",29616.67,34393.55,29616.67,34393.55,400],["2022-07-07",34393.55,34393.55,34393.55,34393.55,100],["2022-07-08",30635.73,34393.55,30635.73,34393.55,600],["2022-07-11",30954.19,30954.19,30954.19,30954.19,100],["2022-07-12",35540.0,35540.0,35540.0,35540.0,300],["2022-07-13",31336.34,31336.34,31336.34,31336.34,100],["2022-07-14",31336.34,31336.34,31336.34,31336.34,0],["2022-07-15",33119.71,33119.71,33119.71,33119.71,100],["2022-07-18",33119.71,33119.71,33119.71,33119.71,0],["2022-07-19",29425.59,33756.63,29425.59,33756.63,300],["2022-07-20",30699.43,30699.43,30699.43,30699.43,100],["2022-07-21",35285.23,35285.23,35285.23,35285.23,1100],["2022-07-22",31081.58,31081.58,31081.58,31081.58,100],["2022-07-25",33119.71,33119.71,33119.71,33119.71,200],["2022-07-26",30062.51,36941.22,30062.51,36941.22,400],["2022-07-27",35221.54,35221.54,35221.54,35221.54,100],["2022-07-28",31081.58,33820.32,31081.58,33820.32,200],["2022-07-29",32482.8,32482.8,32482.8,32482.8,0],["2022-08-01",32482.8,32482.8,32482.8,32482.8,3500],["2022-08-02",35094.16,35094.16,35094.16,35094.16,200],["2022-08-03",31081.58,35094.16,31081.58,35094.16,800],["2022-08-04",31081.58,31081.58,31081.58,31081.58,100],["2022-08-05",31081.58,31081.58,31081.58,31081.58,0],["2022-08-08",31081.58,31081.58,31081.58,31081.58,0],["2022-08-09",31081.58,31081.58,31081.58,31081.58,0],["2022-08-10",35667.38,35667.38,35667.38,35667.38,100],["2022-08-11",31081.58,31081.58,31081.58,31081.58,100],["2022-08-12",35667.38,35667.38,35667.38,35667.38,900],["2022-08-15",32482.8,32482.8,32482.8,32482.8,100],["2022-08-16",32482.8,32482.8,32482.8,32482.8,0],["2022-08-17",35540.0,35540.0,35540.0,35540.0,100],["2022-08-18",30253.58,30253.58,30253.58,30253.58,100],["2022-08-19",31208.96,31208.96,31208.96,31208.96,100],["2022-08-22",31208.96,31208.96,31208.96,31208.96,0],["2022-08-23",31208.96,31208.96,31208.96,31208.96,0],["2022-08-24",31208.96,31208.96,31208.96,31208.96,0],["2022-08-25",31208.96,31208.96,31208.96,31208.96,0],["2022-08-26",33756.63,33756.63,33756.63,33756.63,300],["2022-08-29",33756.63,33756.63,33756.63,33756.63,0],["2022-08-30",33756.63,33756.63,33756.63,33756.63,0],["2022-08-31",33756.63,33756.63,33756.63,33756.63,0],["2022-09-05",33756.63,33756.63,33756.63,33756.63,0],["2022-09-06",29425.59,29425.59,29425.59,29425.59,100],["2022-09-07",29425.59,29425.59,29425.59,29425.59,0],["2022-09-08",29425.59,29425.59,29425.59,29425.59,0],["2022-09-09",29425.59,29425.59,29425.59,29425.59,0],["2022-09-12",33756.63,33756.63,33756.63,33756.63,500],["2022-09-13",34393.55,34393.55,33756.63,33756.63,700],["2022-09-14",33756.63,33756.63,33756.63,33756.63,100],["2022-09-15",33756.63,33756.63,33756.63,33756.63,0],["2022-09-16",33692.94,33756.63,33692.94,33756.63,300],["2022-09-19",34393.55,34393.55,34393.55,34393.55,100],["2022-09-20",29234.52,32801.25,29234.52,32801.25,600],["2022-09-21",31909.57,31909.57,31909.57,31909.57,0],["2022-09-22",31909.57,31909.57,31909.57,31909.57,0],["2022-09-23",31909.57,31909.57,31909.57,31909.57,0],["2022-09-26",31845.88,32546.49,31845.88,32546.49,400],["2022-09-27",27578.53,27578.53,27578.53,27578.53,100],["2022-09-28",31654.8,31654.8,25476.7,25476.7,200],["2022-09-29",32864.95,32864.95,32864.95,32864.95,300],["2022-09-30",27960.68,27960.68,27960.68,27960.68,100],["2022-10-03",27960.68,27960.68,27960.68,27960.68,0],["2022-10-04",24075.48,31845.88,24075.48,31845.88,200],["2022-10-05",24075.48,24075.48,24075.48,24075.48,100],["2022-10-06",27642.22,27642.22,27642.22,27642.22,200],["2022-10-07",31718.49,31718.49,31718.49,31718.49,100],["2022-10-10",31718.49,31718.49,31718.49,31718.49,300],["2022-10-11",31718.49,31718.49,31718.49,31718.49,0],["2022-10-12",27005.3,27005.3,27005.3,27005.3,100],["2022-10-13",23120.11,31017.89,23120.11,31017.89,300],["2022-10-14",28342.83,28342.83,28342.83,28342.83,0],["2022-10-17",25476.7,31845.88,25476.7,31845.88,2200],["2022-10-18",28661.29,28661.29,28661.29,28661.29,5100],["2022-10-19",24648.71,24648.71,24648.71,24648.71,100],["2022-10-20",28342.83,28342.83,28342.83,28342.83,100],["2022-10-21",25540.39,25540.39,25540.39,25540.39,1100],["2022-10-24",25540.39,25540.39,25540.39,25540.39,0],["2022-10-25",25540.39,25540.39,25540.39,25540.39,0],["2022-10-26",25540.39,25540.39,25540.39,25540.39,0],["2022-10-27",25540.39,25540.39,25540.39,25540.39,0],["2022-10-28",28533.91,28533.91,25476.7,25476.7,500],["2022-10-31",24839.78,24839.78,24839.78,24839.78,100],["2022-11-01",24839.78,24839.78,24839.78,24839.78,0],["2022-11-02",24839.78,24839.78,24839.78,24839.78,0],["2022-11-03",25540.39,25604.09,25540.39,25604.09,300],["2022-11-04",25476.7,25476.7,25476.7,25476.7,1100],["2022-11-07",25476.7,25476.7,25476.7,25476.7,0],["2022-11-08",25476.7,25476.7,25476.7,25476.7,0],["2022-11-09",25476.7,25476.7,25476.7,25476.7,0],["2022-11-10",25476.7,25476.7,25476.7,25476.7,0],["2022-11-11",25476.7,25476.7,25476.7,25476.7,0],["2022-11-14",25476.7,25476.7,25476.7,25476.7,0],["2022-11-15",25476.7,25476.7,25476.7,25476.7,0],["2022-11-16",24839.78,25476.7,24839.78,25476.7,300],["2022-11-17",25158.24,25158.24,25158.24,25158.24,0],["2022-11-18",25158.24,25158.24,25158.24,25158.24,0],["2022-11-21",25158.24,25158.24,25158.24,25158.24,0],["2022-11-22",25158.24,25158.24,25158.24,25158.24,0],["2022-11-23",25158.24,25158.24,25158.24,25158.24,0],["2022-11-24",25158.24,25158.24,25158.24,25158.24,0],["2022-11-25",25158.24,25158.24,25158.24,25158.24,0],["2022-11-28",25158.24,25158.24,25158.24,25158.24,0],["2022-11-29",25158.24,25158.24,25158.24,25158.24,0],["2022-11-30",25158.24,25158.24,25158.24,25158.24,0],["2022-12-01",25476.7,25476.7,25476.7,25476.7,100],["2022-12-02",25476.7,25476.7,25476.7,25476.7,0],["2022-12-05",25476.7,25476.7,25476.7,25476.7,0],["2022-12-06",25476.7,25476.7,25476.7,25476.7,0],["2022-12-07",25476.7,25476.7,25476.7,25476.7,0],["2022-12-08",25476.7,25476.7,25476.7,25476.7,0],["2022-12-09",25476.7,25476.7,25476.7,25476.7,0],["2022-12-12",25476.7,25476.7,25476.7,25476.7,0],["2022-12-13",25476.7,25476.7,25476.7,25476.7,0],["2022-12-14",25476.7,25476.7,25476.7,25476.7,0],["2022-12-15",25476.7,25476.7,25476.7,25476.7,0],["2022-12-16",25476.7,25476.7,25476.7,25476.7,0],["2022-12-19",25476.7,25476.7,25476.7,25476.7,0],["2022-12-20",25476.7,25476.7,25476.7,25476.7,0],["2022-12-21",25476.7,25476.7,25476.7,25476.7,0],["2022-12-22",25476.7,25476.7,25476.7,25476.7,0],["2022-12-23",25476.7,25476.7,25476.7,25476.7,0],["2022-12-26",25476.7,25476.7,25476.7,25476.7,0],["2022-12-27",25476.7,25476.7,25476.7,25476.7,0],["2022-12-28",25476.7,25476.7,25476.7,25476.7,0],["2022-12-29",25476.7,25476.7,25476.7,25476.7,0],["2022-12-30",25476.7,25476.7,25476.7,25476.7,0],["2023-01-03",28024.37,28024.37,28024.37,28024.37,100],["2023-01-04",28024.37,28024.37,28024.37,28024.37,0],["2023-01-05",28024.37,28024.37,28024.37,28024.37,0],["2023-01-06",28024.37,28024.37,28024.37,28024.37,0],["2023-01-09",28024.37,28024.37,28024.37,28024.37,0],["2023-01-10",28024.37,29298.21,28024.37,29298.21,200],["2023-01-11",30572.04,30572.04,30572.04,30572.04,100],["2023-01-12",31845.88,31845.88,31845.88,31845.88,100],["2023-01-13",31845.88,31845.88,31845.88,31845.88,100],["2023-01-16",31845.88,31845.88,31845.88,31845.88,0],["2023-01-17",31845.88,31845.88,31845.88,31845.88,0],["2023-01-18",33756.63,33756.63,33756.63,33756.63,100],["2023-01-19",33756.63,33756.63,33756.63,33756.63,0],["2023-01-27",34393.55,34393.55,34393.55,34393.55,100],["2023-01-30",34393.55,34393.55,34393.55,34393.55,0],["2023-01-31",34393.55,35030.47,34393.55,35030.47,200],["2023-02-01",34520.93,36304.3,34520.93,36304.3,300],["2023-02-02",36304.3,36304.3,36304.3,36304.3,100],["2023-02-03",36304.3,36304.3,36304.3,36304.3,0],["2023-02-06",36304.3,36304.3,36304.3,36304.3,1500],["2023-02-07",36304.3,36304.3,36304.3,36304.3,0],["2023-02-08",36304.3,36304.3,36304.3,36304.3,0],["2023-02-09",36304.3,36304.3,36304.3,36304.3,0],["2023-02-10",36304.3,36304.3,36304.3,36304.3,0],["2023-02-13",36304.3,36304.3,36304.3,36304.3,0],["2023-02-14",36304.3,36304.3,36304.3,36304.3,0],["2023-02-15",33069.92,33069.92,33069.92,33069.92,200],["2023-02-16",31353.71,31353.71,31287.71,31287.71,400],["2023-02-17",26667.16,26667.16,26667.16,26667.16,100],["2023-02-20",30627.63,30627.63,30627.63,30627.63,100],["2023-02-21",26205.1,27723.28,26205.1,26403.13,600],["2023-02-22",26997.2,26997.2,26997.2,26997.2,0],["2023-02-23",26997.2,26997.2,26997.2,26997.2,0],["2023-02-24",25214.99,25743.05,25214.99,25743.05,200],["2023-02-27",22112.62,23102.74,22112.62,23102.74,200],["2023-02-28",22640.68,22640.68,22640.68,22640.68,0],["2023-03-01",23432.78,23762.82,23432.78,23762.82,600],["2023-03-02",27195.22,27195.22,27195.22,27195.22,200],["2023-03-03",23762.82,23762.82,23762.82,23762.82,100],["2023-03-06",27327.24,27327.24,27327.24,27327.24,100],["2023-03-07",23300.76,23300.76,23300.76,23300.76,100],["2023-03-08",26733.17,26733.17,26733.17,26733.17,200],["2023-03-09",23168.74,23168.74,23168.74,23168.74,100],["2023-03-10",24092.85,24092.85,24092.85,24092.85,100],["2023-03-13",27393.25,27393.25,27393.25,27393.25,200],["2023-03-14",23366.77,23366.77,23366.77,23366.77,100],["2023-03-15",23366.77,23366.77,23366.77,23366.77,0],["2023-03-16",26733.17,26733.17,26733.17,26733.17,100],["2023-03-17",26733.17,26733.17,26733.17,26733.17,0],["2023-03-20",23762.82,23762.82,23762.82,23762.82,100],["2023-03-21",23762.82,23762.82,23762.82,23762.82,0],["2023-03-22",23762.82,23762.82,23762.82,23762.82,0],["2023-03-23",23762.82,23762.82,23762.82,23762.82,0],["2023-03-24",26403.13,27327.24,26403.13,27327.24,400],["2023-03-27",22838.71,22838.71,22838.71,22838.71,100],["2023-03-28",22838.71,22838.71,22838.71,22838.71,0],["2023-03-29",22838.71,22838.71,22838.71,22838.71,0],["2023-03-30",22838.71,22838.71,22838.71,22838.71,0],["2023-03-31",25743.05,25743.05,25743.05,25743.05,1000],["2023-04-03",23102.74,23102.74,23102.74,23102.74,100],["2023-04-04",23102.74,23102.74,23102.74,23102.74,0],["2023-04-05",26535.14,26535.14,26337.12,26535.14,10000],["2023-04-06",26469.14,26469.14,26469.14,26469.14,0],["2023-04-07",22838.71,22838.71,22838.71,22838.71,100],["2023-04-10",26205.1,26205.1,26205.1,26205.1,3600],["2023-04-11",26205.1,26205.1,26205.1,26205.1,0],["2023-04-12",24092.85,24092.85,24092.85,24092.85,100],["2023-04-13",24092.85,24092.85,24092.85,24092.85,0],["2023-04-14",24092.85,24092.85,24092.85,24092.85,0],["2023-04-17",24092.85,24092.85,24092.85,24092.85,0],["2023-04-18",24092.85,24092.85,24092.85,24092.85,0],["2023-04-19",21452.54,21452.54,21452.54,21452.54,100],["2023-04-20",24620.92,24620.92,24620.92,24620.92,100],["2023-04-21",22112.62,22112.62,22112.62,22112.62,100],["2023-04-24",25413.01,25413.01,25413.01,25413.01,200],["2023-04-25",22244.64,22244.64,22244.64,22244.64,100],["2023-04-26",25545.03,25545.03,25545.03,25545.03,100],["2023-04-27",22508.67,22508.67,22508.67,22508.67,100],["2023-04-28",25875.07,25875.07,25875.07,25875.07,500],["2023-05-04",22508.67,22508.67,22508.67,22508.67,100],["2023-05-05",25875.07,25875.07,23234.75,25743.05,400],["2023-05-08",24422.89,24422.89,24422.89,24422.89,200],["2023-05-09",24752.93,24752.93,24752.93,24752.93,100],["2023-05-10",24752.93,25082.97,24752.93,25082.97,1200],["2023-05-11",24884.95,24884.95,24884.95,24884.95,0],["2023-05-12",24884.95,24884.95,24884.95,24884.95,0],["2023-05-15",24884.95,24884.95,24884.95,24884.95,0],["2023-05-16",24884.95,24884.95,24884.95,24884.95,0],["2023-05-17",24884.95,24884.95,24884.95,24884.95,0],["2023-05-18",24884.95,24884.95,24884.95,24884.95,0],["2023-05-19",24884.95,24884.95,24884.95,24884.95,0],["2023-05-22",24884.95,24884.95,24884.95,24884.95,0],["2023-05-23",24884.95,24884.95,24884.95,24884.95,0],["2023-05-24",24884.95,24884.95,24884.95,24884.95,0],["2023-05-25",26403.13,28581.39,26403.13,28581.39,4000],["2023-05-26",28515.38,28515.38,28515.38,28515.38,0],["2023-05-29",24422.89,24422.89,24422.89,24422.89,100],["2023-05-30",24422.89,24422.89,24422.89,24422.89,0],["2023-05-31",24422.89,24422.89,24422.89,24422.89,0],["2023-06-01",24422.89,24422.89,24422.89,24422.89,0],["2023-06-02",24422.89,24422.89,24422.89,24422.89,0],["2023-06-05",24422.89,24422.89,24422.89,24422.89,0],["2023-06-06",28053.32,28053.32,26733.17,26733.17,1000],["2023-06-07",27591.27,27591.27,27591.27,27591.27,0],["2023-06-08",27591.27,27591.27,27591.27,27591.27,0],["2023-06-09",27591.27,27591.27,27591.27,27591.27,0],["2023-06-12",27591.27,27591.27,27591.27,27591.27,0],["2023-06-13",27591.27,27591.27,27591.27,27591.27,100],["2023-06-14",27591.27,27591.27,27591.27,27591.27,0],["2023-06-15",27591.27,27591.27,27591.27,27591.27,0],["2023-06-16",27591.27,27591.27,27591.27,27591.27,0],["2023-06-19",27591.27,27591.27,27591.27,27591.27,0],["2023-06-20",27591.27,27591.27,27591.27,27591.27,0],["2023-06-21",27591.27,27591.27,27591.27,27591.27,0],["2023-06-22",27591.27,27591.27,27591.27,27591.27,0],["2023-06-23",27591.27,27591.27,27591.27,27591.27,0],["2023-06-26",28383.36,28383.36,28383.36,28383.36,100],["2023-06-27",28383.36,28383.36,28383.36,28383.36,0],["2023-06-28",28383.36,28383.36,28383.36,28383.36,0],["2023-06-29",28383.36,28383.36,28383.36,28383.36,0],["2023-06-30",27723.28,27723.28,27723.28,27723.28,300],["2023-07-03",27063.21,27063.21,27063.21,27063.21,1900],["2023-07-04",27063.21,27063.21,27063.21,27063.21,0],["2023-07-05",27063.21,27063.21,27063.21,27063.21,0],["2023-07-06",27063.21,27063.21,27063.21,27063.21,0],["2023-07-07",27063.21,27063.21,27063.21,27063.21,1100],["2023-07-10",27063.21,27063.21,27063.21,27063.21,0],["2023-07-11",27063.21,27063.21,27063.21,27063.21,0],["2023-07-12",27063.21,27063.21,27063.21,27063.21,0],["2023-07-13",27063.21,27063.21,27063.21,27063.21,300],["2023-07-14",27063.21,27063.21,27063.21,27063.21,0],["2023-07-17",27063.21,27063.21,27063.21,27063.21,0],["2023-07-18",27063.21,27063.21,27063.21,27063.21,500],["2023-07-19",23036.73,29373.48,23036.73,29373.48,200],["2023-07-20",26205.1,26205.1,26205.1,26205.1,0],["2023-07-21",30099.57,30099.57,30099.57,30099.57,100],["2023-07-24",25611.03,29769.53,25611.03,29043.44,5300],["2023-07-25",24818.94,24818.94,24818.94,24818.94,100],["2023-07-26",28515.38,28515.38,28515.38,28515.38,100],["2023-07-27",28515.38,28515.38,28515.38,28515.38,0],["2023-07-28",29703.52,29703.52,29703.52,29703.52,100],["2023-07-31",29703.52,32013.79,29703.52,32013.79,2400],["2023-08-01",31815.77,35644.22,31815.77,35644.22,1900],["2023-08-02",35409.35,35581.65,35323.19,35495.5,3000],["2023-08-03",30670.87,30670.87,30670.87,30670.87,100],["2023-08-04",31101.64,35237.04,31101.64,35237.04,300],["2023-08-07",30240.1,31015.49,30240.1,30843.18,1400],["2023-08-08",30757.02,30757.02,30757.02,30757.02,0],["2023-08-09",30394.11,31392.12,30394.11,31301.4,1300],["2023-08-10",31029.21,33478.88,29849.74,33478.88,600],["2023-08-11",31029.21,31029.21,31029.21,31029.21,0],["2023-08-14",29577.55,33569.61,29577.55,33569.61,8500],["2023-08-15",34476.9,34476.9,30394.11,30394.11,5300],["2023-08-16",30484.84,30484.84,30484.84,30484.84,0],["2023-08-17",33478.88,33478.88,33478.88,33478.88,100],["2023-08-18",30484.84,33206.7,30484.84,33206.7,2900],["2023-08-21",29759.01,30212.65,27762.98,27762.98,8100],["2023-08-22",29033.18,32208.68,29033.18,31755.04,2900],["2023-08-23",29033.18,30847.75,29033.18,30847.75,6400],["2023-08-24",30394.11,30394.11,30121.92,30303.38,7100],["2023-08-25",30847.75,31755.04,30847.75,31755.04,200],["2023-08-28",31301.4,31301.4,31301.4,31301.4,0],["2023-08-29",30394.11,30847.75,30121.92,30394.11,7700],["2023-08-30",30394.11,30394.11,30394.11,30394.11,0],["2023-08-31",29940.47,31301.4,29940.47,31301.4,500],["2023-09-05",30121.92,30212.65,29668.28,29668.28,10500],["2023-09-06",29940.47,30847.75,29849.74,30847.75,7100],["2023-09-07",30666.29,30847.75,30666.29,30666.29,900],["2023-09-08",30031.19,30031.19,29123.91,29486.82,3000],["2023-09-11",29849.74,29940.47,29214.64,29849.74,13100],["2023-09-12",29668.28,29668.28,29214.64,29214.64,1200],["2023-09-13",29849.74,31301.4,29849.74,31301.4,26000],["2023-09-14",30757.02,30757.02,30757.02,30757.02,200],["2023-09-15",30757.02,30757.02,30757.02,30757.02,0],["2023-09-18",29940.47,29940.47,29940.47,29940.47,100],["2023-09-19",30847.75,30847.75,29940.47,29940.47,1200],["2023-09-20",30847.75,30847.75,29940.47,29940.47,2900],["2023-09-21",31210.67,31210.67,29940.47,31119.94,1600],["2023-09-22",29940.47,30847.75,29940.47,30847.75,2600],["2023-09-25",30031.19,30031.19,29940.47,29940.47,1100],["2023-09-26",30847.75,30847.75,30847.75,30847.75,100],["2023-09-27",29214.64,30847.75,29214.64,30847.75,800],["2023-09-28",30575.57,30575.57,30575.57,30575.57,0],["2023-09-29",30757.02,30757.02,30757.02,30757.02,100],["2023-10-02",30757.02,30757.02,30757.02,30757.02,0],["2023-10-03",29214.64,30757.02,29214.64,29940.47,1300],["2023-10-04",29940.47,29940.47,29940.47,29940.47,0],["2023-10-05",29486.82,29486.82,29486.82,29486.82,1000],["2023-10-06",29940.47,29940.47,29940.47,29940.47,100],["2023-10-09",29940.47,29940.47,29940.47,29940.47,200],["2023-10-10",29940.47,29940.47,29486.82,29486.82,1200],["2023-10-11",29577.55,29577.55,29577.55,29577.55,0],["2023-10-12",29577.55,29577.55,29577.55,29577.55,0],["2023-10-13",29214.64,29214.64,29214.64,29214.64,700],["2023-10-16",29940.47,29940.47,29577.55,29577.55,1400],["2023-10-17",29940.47,29940.47,29940.47,29940.47,100],["2023-10-18",29940.47,29940.47,29940.47,29940.47,400],["2023-10-19",29940.47,30847.75,29123.91,29123.91,7900],["2023-10-20",30757.02,30847.75,30212.65,30847.75,3600],["2023-10-23",30847.75,30847.75,30847.75,30847.75,600],["2023-10-24",30847.75,31301.4,30847.75,31301.4,300],["2023-10-25",31119.94,31119.94,31119.94,31119.94,0],["2023-10-26",30031.19,30394.11,30031.19,30394.11,900],["2023-10-27",30212.65,30212.65,30212.65,30212.65,0],["2023-10-30",30847.75,30847.75,30847.75,30847.75,1200],["2023-10-31",31301.4,31301.4,30484.84,30484.84,2200],["2023-11-01",30757.02,30757.02,30757.02,30757.02,0],["2023-11-02",30757.02,30757.02,30757.02,30757.02,0],["2023-11-03",30847.75,31301.4,30847.75,31301.4,400],["2023-11-06",31301.4,31755.04,31301.4,31755.04,2000],["2023-11-07",31755.04,31755.04,31755.04,31755.04,0],["2023-11-08",31755.04,31755.04,31755.04,31755.04,0],["2023-11-09",31755.04,31755.04,31755.04,31755.04,0],["2023-11-10",31755.04,31755.04,31755.04,31755.04,200],["2023-11-13",27672.25,31755.04,27672.25,31755.04,400],["2023-11-14",31029.21,31029.21,31029.21,31029.21,100],["2023-11-15",31119.94,31119.94,31119.94,31119.94,100],["2023-11-16",31119.94,31119.94,31119.94,31119.94,0],["2023-11-17",31119.94,31119.94,31119.94,31119.94,0],["2023-11-20",31119.94,31119.94,31119.94,31119.94,0],["2023-11-21",31119.94,31119.94,31119.94,31119.94,0],["2023-11-22",31210.67,31210.67,31210.67,31210.67,100],["2023-11-23",31210.67,31210.67,31210.67,31210.67,100],["2023-11-24",31210.67,31210.67,31210.67,31210.67,0],["2023-11-27",31210.67,31210.67,31210.67,31210.67,100],["2023-11-28",31755.04,31755.04,31210.67,31210.67,400],["2023-11-29",31664.31,31664.31,31664.31,31664.31,0],["2023-11-30",30847.75,30847.75,30847.75,30847.75,100],["2023-12-01",31755.04,31755.04,31755.04,31755.04,600],["2023-12-04",29577.55,31755.04,29577.55,30847.75,3500],["2023-12-05",31755.04,31755.04,31755.04,31755.04,600],["2023-12-06",31755.04,31755.04,31755.04,31755.04,0],["2023-12-07",31755.04,31755.04,31755.04,31755.04,1100],["2023-12-08",31755.04,31755.04,31755.04,31755.04,600],["2023-12-11",34386.17,36472.93,34386.17,36472.93,6600],["2023-12-12",30666.29,30666.29,30666.29,30666.29,100],["2023-12-13",31845.77,32662.33,31845.77,32662.33,600],["2023-12-14",32027.22,32027.22,32027.22,32027.22,0],["2023-12-15",31755.04,31936.5,31755.04,31936.5,800],["2023-12-18",31755.04,31755.04,31755.04,31755.04,1500],["2023-12-19",31755.04,31755.04,30938.48,30938.48,1100],["2023-12-20",30938.48,30938.48,29033.18,29123.91,8000],["2023-12-21",30847.75,31936.5,29396.09,30847.75,8400],["2023-12-22",31755.04,32208.68,31029.21,32117.95,5400],["2023-12-25",31664.31,32208.68,30847.75,31755.04,7700],["2023-12-26",31755.04,31755.04,31755.04,31755.04,1000],["2023-12-27",31664.31,32117.95,31664.31,32117.95,8000],["2023-12-28",31936.5,31936.5,31936.5,31936.5,0],["2023-12-29",31029.21,32662.33,31029.21,32662.33,400],["2024-01-02",30938.48,30938.48,30394.11,30394.11,400],["2024-01-03",30847.75,30847.75,30847.75,30847.75,0],["2024-01-04",31029.21,31029.21,31029.21,31029.21,1500],["2024-01-05",31301.4,31301.4,30938.48,31029.21,11900],["2024-01-08",31392.12,31392.12,31301.4,31301.4,1400],["2024-01-09",31301.4,31301.4,31301.4,31301.4,300],["2024-01-10",31301.4,31392.12,31301.4,31301.4,2000],["2024-01-11",32662.33,32662.33,32662.33,32662.33,100],["2024-01-12",32662.33,32662.33,32662.33,32662.33,0],["2024-01-15",32662.33,32662.33,32662.33,32662.33,0],["2024-01-16",32662.33,32662.33,32662.33,32662.33,0],["2024-01-17",32662.33,32662.33,32662.33,32662.33,0],["2024-01-18",32662.33,32662.33,32662.33,32662.33,0],["2024-01-19",31119.94,31119.94,30847.75,30847.75,8900],["2024-01-22",30847.75,30847.75,30847.75,30847.75,0],["2024-01-23",30847.75,30847.75,30847.75,30847.75,0],["2024-01-24",30847.75,31755.04,30847.75,31755.04,10400],["2024-01-25",32662.33,32662.33,32480.87,32571.6,800],["2024-01-26",32662.33,32662.33,32662.33,32662.33,100],["2024-01-29",32662.33,32662.33,32662.33,32662.33,0],["2024-01-30",32662.33,32662.33,32662.33,32662.33,700],["2024-01-31",30811.77,30811.77,30626.71,30626.71,400],["2024-02-01",30811.77,30811.77,30811.77,30811.77,0],["2024-02-02",30996.82,31459.46,30996.82,31459.46,12100],["2024-02-05",31366.94,31366.94,31366.94,31366.94,0],["2024-02-06",31459.46,31459.46,30996.82,30996.82,900],["2024-02-07",30811.77,30811.77,30811.77,30811.77,1000],["2024-02-15",30534.19,30534.19,30534.19,30534.19,9900],["2024-02-16",30534.19,30534.19,29886.49,30534.19,7800],["2024-02-19",30164.07,30534.19,28868.68,30534.19,4800],["2024-02-20",29979.02,29979.02,29979.02,29979.02,0],["2024-02-21",30534.19,30626.71,30534.19,30534.19,800],["2024-02-22",29886.49,29886.49,29886.49,29886.49,200],["2024-02-23",30534.19,30534.19,30071.55,30164.07,6300],["2024-02-26",30441.66,30441.66,30441.66,30441.66,0],["2024-02-27",30164.07,30441.66,30164.07,30441.66,1600],["2024-02-28",30349.13,30349.13,30349.13,30349.13,500],["2024-02-29",30349.13,30349.13,30349.13,30349.13,0],["2024-03-01",31922.1,31922.1,31922.1,31922.1,100],["2024-03-04",30996.82,30996.82,30626.71,30626.71,5600],["2024-03-05",30811.77,30811.77,30811.77,30811.77,0],["2024-03-06",30811.77,30811.77,30811.77,30811.77,0],["2024-03-07",30811.77,30811.77,30811.77,30811.77,0],["2024-03-08",30811.77,30811.77,30811.77,30811.77,0],["2024-03-11",30811.77,30811.77,30811.77,30811.77,0],["2024-03-12",30811.77,30811.77,30811.77,30811.77,0],["2024-03-13",30811.77,30811.77,30811.77,30811.77,0],["2024-03-14",30534.19,30534.19,30441.66,30534.19,2100],["2024-03-15",30996.82,30996.82,30534.19,30534.19,4200],["2024-03-18",30626.71,30626.71,30626.71,30626.71,0],["2024-03-19",30534.19,30534.19,30534.19,30534.19,1100],["2024-03-20",30534.19,30534.19,30534.19,30534.19,1000],["2024-03-21",30534.19,30534.19,30534.19,30534.19,0],["2024-03-22",30534.19,30534.19,30534.19,30534.19,0],["2024-03-25",30534.19,30626.71,30534.19,30626.71,600],["2024-03-26",30719.24,30719.24,30626.71,30626.71,2000],["2024-03-27",30626.71,30626.71,30626.71,30626.71,0],["2024-03-28",30996.82,30996.82,30996.82,30996.82,500],["2024-03-29",30996.82,30996.82,30534.19,30996.82,2200],["2024-04-01",30811.77,32384.74,30811.77,30904.3,8700],["2024-04-02",31089.35,31089.35,31089.35,31089.35,2700],["2024-04-03",30626.71,30626.71,30626.71,30626.71,300],["2024-04-04",30626.71,30626.71,30626.71,30626.71,0],["2024-04-05",30626.71,30626.71,30626.71,30626.71,0],["2024-04-08",29238.8,29238.8,29238.8,29238.8,500],["2024-04-09",31459.46,31459.46,31459.46,31459.46,100],["2024-04-10",30534.19,30534.19,30534.19,30534.19,3300],["2024-04-11",31459.46,31459.46,31459.46,31459.46,100],["2024-04-12",31551.99,32384.74,31459.46,32384.74,7600],["2024-04-15",31737.05,31737.05,31459.46,31459.46,300],["2024-04-16",31644.52,31644.52,31644.52,31644.52,0],["2024-04-17",31644.52,31644.52,31644.52,31644.52,0],["2024-04-19",31644.52,31644.52,31644.52,31644.52,0],["2024-04-22",31459.46,31459.46,31459.46,31459.46,700],["2024-04-23",31459.46,31922.1,31459.46,31922.1,1400],["2024-04-24",31922.1,31922.1,31922.1,31922.1,1300],["2024-04-25",31922.1,31922.1,31922.1,31922.1,200],["2024-04-26",31922.1,31922.1,31922.1,31922.1,0],["2024-05-02",31922.1,31922.1,31922.1,31922.1,0],["2024-05-03",32847.38,32847.38,32847.38,32847.38,100],["2024-05-06",32847.38,32847.38,32847.38,32847.38,0],["2024-05-07",32847.38,32847.38,32847.38,32847.38,0],["2024-05-08",32847.38,32847.38,32847.38,32847.38,0],["2024-05-09",32847.38,32847.38,32847.38,32847.38,0],["2024-05-10",32847.38,32847.38,32847.38,32847.38,0],["2024-05-13",32569.8,32569.8,32569.8,32569.8,100],["2024-05-14",32569.8,32569.8,32569.8,32569.8,0],["2024-05-15",32569.8,32569.8,32569.8,32569.8,0],["2024-05-16",32292.21,32292.21,32292.21,32292.21,100],["2024-05-17",32292.21,32292.21,32292.21,32292.21,0],["2024-05-20",32292.21,32292.21,32292.21,32292.21,0],["2024-05-21",32292.21,32292.21,32292.21,32292.21,0],["2024-05-22",32292.21,32292.21,32292.21,32292.21,0],["2024-05-23",31274.41,31274.41,31274.41,31274.41,200],["2024-05-24",31274.41,31274.41,31274.41,31274.41,200],["2024-05-27",31274.41,31274.41,31274.41,31274.41,100],["2024-05-28",31274.41,31274.41,31274.41,31274.41,0],["2024-05-29",31459.46,31459.46,31459.46,31459.46,5000],["2024-05-30",31459.46,31459.46,28683.63,28683.63,400],["2024-05-31",30071.55,30071.55,30071.55,30071.55,0],["2024-06-03",31459.46,31922.1,31459.46,31922.1,200],["2024-06-04",28868.68,28868.68,28868.68,28868.68,100],["2024-06-05",33124.96,33124.96,33124.96,33124.96,100],["2024-06-06",31459.46,31459.46,31459.46,31459.46,300],["2024-06-07",31459.46,31459.46,31459.46,31459.46,0],["2024-06-10",32847.38,32847.38,32847.38,32847.38,100],["2024-06-11",32847.38,32847.38,32847.38,32847.38,0],["2024-06-12",32847.38,32847.38,32847.38,32847.38,0],["2024-06-13",30534.19,31459.46,30534.19,31459.46,4100],["2024-06-14",31089.35,35715.74,31089.35,31459.46,2600],["2024-06-17",31644.52,31644.52,31459.46,31459.46,1000],["2024-06-18",31459.46,31459.46,31459.46,31459.46,7500],["2024-06-19",36085.86,36085.86,36085.86,36085.86,100],["2024-06-20",33310.02,33310.02,33310.02,33310.02,12700],["2024-06-21",31459.46,33310.02,31459.46,33310.02,9500],["2024-06-24",33217.49,33310.02,33217.49,33310.02,1500],["2024-06-25",30996.82,34235.3,30996.82,34235.3,200],["2024-06-26",33310.02,33310.02,33310.02,33310.02,1000],["2024-06-27",33310.02,33310.02,33310.02,33310.02,0],["2024-06-28",33310.02,33310.02,33310.02,33310.02,0],["2024-07-01",33310.02,33310.02,33310.02,33310.02,300],["2024-07-02",32847.38,34142.77,32847.38,34142.77,200],["2024-07-03",31274.41,33310.02,31181.88,33310.02,2300],["2024-07-04",34235.3,34235.3,34235.3,34235.3,6000],["2024-07-05",34235.3,34235.3,34235.3,34235.3,1300],["2024-07-08",31551.99,31551.99,30626.71,30626.71,200],["2024-07-09",31089.35,31922.1,31089.35,31829.58,1800],["2024-07-10",33772.66,33772.66,31551.99,31551.99,500],["2024-07-11",33310.02,33310.02,33217.49,33310.02,600],["2024-07-12",33217.49,33217.49,33217.49,33217.49,300],["2024-07-15",31551.99,33402.55,31459.46,33402.55,2200],["2024-07-16",32384.74,32384.74,32384.74,32384.74,500],["2024-07-17",31459.46,31459.46,31459.46,31459.46,500],["2024-07-18",31551.99,32384.74,31551.99,32384.74,10000],["2024-07-19",32014.63,32014.63,32014.63,32014.63,0],["2024-07-22",31459.46,32384.74,31459.46,32384.74,10500],["2024-07-23",31922.1,31922.1,31922.1,31922.1,0],["2024-07-24",31922.1,32847.38,31922.1,32847.38,10100],["2024-07-25",31459.46,32384.74,31459.46,32384.74,1300],["2024-07-26",32384.74,32384.74,32384.74,32384.74,5700],["2024-07-29",32384.74,32384.74,32384.74,32384.74,1000],["2024-07-30",32384.74,32384.74,32384.74,32384.74,0],["2024-07-31",32384.74,32384.74,32384.74,32384.74,0],["2024-08-01",30626.71,31551.99,30626.71,31551.99,2000],["2024-08-02",35345.63,35345.63,35345.63,35345.63,100],["2024-08-05",31459.46,31459.46,31459.46,31459.46,3700],["2024-08-06",31459.46,31459.46,31459.46,31459.46,10000],["2024-08-07",35160.58,35160.58,35160.58,35160.58,300],["2024-08-08",35160.58,35160.58,35160.58,35160.58,0],["2024-08-09",35160.58,35160.58,35160.58,35160.58,0],["2024-08-12",31459.46,34050.24,31459.46,31459.46,10200],["2024-08-13",34004.39,34004.39,34004.39,34004.39,100],["2024-08-14",32294.67,32294.67,32294.67,32294.67,100],["2024-08-15",31344.83,37138.87,31344.83,37138.87,10400],["2024-08-16",35524.14,35524.14,35524.14,35524.14,0],["2024-08-19",32294.67,40653.29,32294.67,40653.29,13600],["2024-08-20",43597.81,43597.81,38943.57,42552.98,3300],["2024-08-21",42173.04,42173.04,42173.04,42173.04,0],["2024-08-22",42173.04,42173.04,42173.04,42173.04,0],["2024-08-23",42173.04,42173.04,42173.04,42173.04,0],["2024-08-26",35904.08,35904.08,35904.08,35904.08,100],["2024-08-27",40843.26,40843.26,31439.81,37898.75,4000],["2024-08-28",37898.75,37898.75,31724.76,31819.75,1400],["2024-08-29",36853.92,36853.92,36853.92,36853.92,100],["2024-08-30",36853.92,36853.92,36853.92,36853.92,0],["2024-09-04",36853.92,36853.92,36853.92,36853.92,0],["2024-09-05",36853.92,36853.92,36853.92,36853.92,0],["2024-09-06",36853.92,36853.92,36853.92,36853.92,0],["2024-09-09",32294.67,32294.67,31629.78,31629.78,1100],["2024-09-10",34479.31,34479.31,31534.8,31819.75,2400],["2024-09-11",33529.47,33529.47,33529.47,33529.47,100],["2024-09-12",33529.47,33529.47,33529.47,33529.47,0],["2024-09-13",33529.47,33529.47,33529.47,33529.47,0],["2024-09-16",33529.47,33529.47,33529.47,33529.47,0],["2024-09-17",33529.47,33529.47,33529.47,33529.47,0],["2024-09-18",33529.47,33529.47,33529.47,33529.47,0],["2024-09-19",32294.67,32294.67,30300.0,30300.0,1300],["2024-09-20",33339.5,33434.48,33339.5,33434.48,200],["2024-09-23",33434.48,33434.48,33434.48,33434.48,0],["2024-09-24",33149.53,33149.53,33149.53,33149.53,300],["2024-09-25",34859.25,34859.25,34859.25,34859.25,100],["2024-09-26",34859.25,34859.25,34859.25,34859.25,0],["2024-09-27",34859.25,34859.25,34859.25,34859.25,0],["2024-09-30",34859.25,34859.25,34859.25,34859.25,0],["2024-10-01",34859.25,34859.25,34859.25,34859.25,0],["2024-10-02",34859.25,34859.25,34859.25,34859.25,0],["2024-10-03",34859.25,34859.25,34859.25,34859.25,0],["2024-10-04",34859.25,34859.25,34859.25,34859.25,0],["2024-10-07",34859.25,34859.25,34859.25,34859.25,0],["2024-10-08",32294.67,32294.67,32294.67,32294.67,500],["2024-10-09",32104.7,32104.7,32104.7,32104.7,100],["2024-10-10",33814.42,33814.42,32104.7,32104.7,400],["2024-10-11",32579.62,32579.62,32579.62,32579.62,0],["2024-10-14",32294.67,32294.67,32294.67,32294.67,1000],["2024-10-15",32294.67,32294.67,32294.67,32294.67,0],["2024-10-16",33434.48,33434.48,33434.48,33434.48,100],["2024-10-17",33434.48,33434.48,33434.48,33434.48,0],["2024-10-18",29920.06,31344.83,29920.06,31344.83,2700],["2024-10-21",32959.56,32959.56,32959.56,32959.56,100],["2024-10-22",31629.78,31629.78,31629.78,31629.78,1000],["2024-10-23",32484.64,32484.64,32484.64,32484.64,100],["2024-10-24",31344.83,31344.83,31344.83,31344.83,100],["2024-10-25",31344.83,31344.83,31344.83,31344.83,600],["2024-10-28",31344.83,31344.83,31344.83,31344.83,0],["2024-10-29",31249.84,31249.84,31249.84,31249.84,900],["2024-10-30",35904.08,35904.08,35904.08,35904.08,100],["2024-10-31",35904.08,35904.08,35904.08,35904.08,0],["2024-11-01",35904.08,35904.08,35904.08,35904.08,0],["2024-11-04",35904.08,35904.08,35904.08,35904.08,0],["2024-11-05",35904.08,35904.08,35904.08,35904.08,0],["2024-11-06",35904.08,35904.08,35904.08,35904.08,0],["2024-11-07",32389.66,32389.66,32389.66,32389.66,100],["2024-11-08",31344.83,31344.83,31344.83,31344.83,1900],["2024-11-11",31344.83,31344.83,31344.83,31344.83,0],["2024-11-12",32864.58,32864.58,28780.25,28780.25,200],["2024-11-13",30869.91,30869.91,30869.91,30869.91,0],["2024-11-14",30869.91,30869.91,30869.91,30869.91,0],["2024-11-15",30869.91,30869.91,30869.91,30869.91,0],["2024-11-18",30869.91,30869.91,30869.91,30869.91,0],["2024-11-19",30869.91,30869.91,30869.91,30869.91,0],["2024-11-20",32579.62,32579.62,32579.62,32579.62,100],["2024-11-21",32579.62,32579.62,32579.62,32579.62,0],["2024-11-22",32484.64,32484.64,32484.64,32484.64,100],["2024-11-25",32484.64,32484.64,32484.64,32484.64,0],["2024-11-26",32484.64,32484.64,32484.64,32484.64,0],["2024-11-27",37328.84,37328.84,33054.55,33054.55,500],["2024-11-28",38943.57,38943.57,33244.51,33244.51,300],["2024-11-29",30394.98,30394.98,30394.98,30394.98,100],["2024-12-02",34954.23,34954.23,34954.23,34954.23,300],["2024-12-03",30584.95,30584.95,30584.95,30584.95,100],["2024-12-04",30869.91,30869.91,30869.91,30869.91,100],["2024-12-05",32199.69,32199.69,32199.69,32199.69,100],["2024-12-06",32199.69,32199.69,32199.69,32199.69,0],["2024-12-09",31819.75,31819.75,30869.91,30869.91,300],["2024-12-10",31344.83,31629.78,31344.83,31629.78,600],["2024-12-11",30869.91,30869.91,30205.02,30205.02,500],["2024-12-12",32294.67,35049.22,30869.91,30869.91,3800],["2024-12-13",36094.04,36094.04,31819.75,31819.75,600],["2024-12-16",34004.39,34004.39,34004.39,34004.39,0],["2024-12-17",31534.8,31534.8,31344.83,31344.83,600],["2024-12-18",31344.83,31344.83,31344.83,31344.83,200],["2024-12-19",31154.86,31154.86,31154.86,31154.86,100],["2024-12-20",31344.83,31344.83,31344.83,31344.83,200],["2024-12-23",31534.8,31534.8,31344.83,31344.83,1600],["2024-12-24",31344.83,31344.83,31344.83,31344.83,0],["2024-12-25",31344.83,31344.83,31344.83,31344.83,100],["2024-12-26",31629.78,31629.78,31344.83,31344.83,200],["2024-12-27",31344.83,31344.83,31154.86,31249.84,3500],["2024-12-30",32104.7,32104.7,32104.7,32104.7,100],["2024-12-31",31344.83,32104.7,31344.83,32104.7,1300],["2025-01-02",31819.75,31914.73,31819.75,31914.73,500],["2025-01-03",31344.83,31439.81,31249.84,31344.83,2300],["2025-01-06",30964.89,31344.83,30869.91,31344.83,2000],["2025-01-07",31724.76,31724.76,31724.76,31724.76,100],["2025-01-08",31344.83,31344.83,31344.83,31344.83,300],["2025-01-09",31344.83,31344.83,31344.83,31344.83,0],["2025-01-10",31344.83,31344.83,31344.83,31344.83,0],["2025-01-13",31344.83,31344.83,31344.83,31344.83,100],["2025-01-14",30679.94,30679.94,30679.94,30679.94,100],["2025-01-15",30869.91,30869.91,30584.95,30584.95,700],["2025-01-16",31154.86,31344.83,31154.86,31344.83,300],["2025-01-17",31249.84,31344.83,31249.84,31344.83,1900],["2025-01-20",33054.55,33054.55,32769.59,32769.59,400],["2025-01-21",33244.51,33244.51,33244.51,33244.51,100],["2025-01-22",38183.7,38183.7,38183.7,38183.7,400],["2025-01-23",38183.7,38183.7,38183.7,38183.7,0],["2025-01-24",32484.64,32484.64,32484.64,32484.64,600],["2025-02-03",36758.93,36758.93,36758.93,36758.93,100],["2025-02-04",36758.93,36758.93,36758.93,36758.93,0],["2025-02-05",36758.93,36758.93,36758.93,36758.93,0],["2025-02-06",36758.93,36758.93,36758.93,36758.93,0],["2025-02-07",33719.44,33719.44,33719.44,33719.44,500],["2025-02-10",36284.01,36284.01,32294.67,32294.67,800],["2025-02-11",33814.42,33814.42,33814.42,33814.42,0],["2025-02-12",29825.08,29920.06,29445.14,29540.13,13100],["2025-02-13",33054.55,33054.55,33054.55,33054.55,100],["2025-02-14",32864.58,32864.58,31914.73,31914.73,1700],["2025-02-17",30394.98,31154.86,29540.13,30394.98,1300],["2025-02-18",30394.98,30394.98,30394.98,30394.98,200],["2025-02-19",30869.91,30869.91,30869.91,30869.91,100],["2025-02-20",30774.92,30774.92,30774.92,30774.92,100],["2025-02-21",30774.92,31249.84,30774.92,30774.92,5600],["2025-02-24",30774.92,30774.92,30774.92,30774.92,0],["2025-02-25",32294.67,35049.22,30774.92,30774.92,16500],["2025-02-26",31059.87,31154.86,30964.89,30964.89,7100],["2025-02-27",30964.89,35714.11,30774.92,35714.11,24800],["2025-02-28",36948.9,36948.9,36948.9,36948.9,55000],["2025-03-03",42457.99,42457.99,40843.26,42457.99,49000],["2025-03-04",47397.18,47397.18,39893.42,42932.92,46000],["2025-03-05",43312.85,43692.79,42647.96,43122.88,19900],["2025-03-06",43217.87,47017.24,43217.87,45592.48,50300],["2025-03-07",46067.4,46542.32,45592.48,45592.48,8900],["2025-03-10",45592.48,46067.4,44642.63,45972.41,65000],["2025-03-11",46067.4,46542.32,45592.48,46067.4,55400],["2025-03-12",46447.34,46542.32,45592.48,45592.48,18800],["2025-03-13",45592.48,45972.41,44167.71,44167.71,35400],["2025-03-14",44642.63,45117.55,41413.17,45117.55,25300],["2025-03-17",42932.92,44642.63,42268.03,43217.87,5400],["2025-03-18",43027.9,44737.62,42932.92,44452.66,16600],["2025-03-19",43597.81,43692.79,42742.95,43597.81,4600],["2025-03-20",42742.95,43692.79,42742.95,43692.79,8600],["2025-03-21",43217.87,44452.66,43217.87,43787.77,5200],["2025-03-24",43692.79,44357.68,43217.87,43312.85,10600],["2025-03-25",42742.95,44642.63,42742.95,44642.63,19600],["2025-03-26",44642.63,45117.55,44072.73,44167.71,3300],["2025-03-27",43597.81,44927.59,43597.81,44547.65,8700],["2025-03-28",44167.71,44832.6,43787.77,44642.63,8300],["2025-03-31",44642.63,44737.62,42742.95,44452.66,28600],["2025-04-01",44167.71,47112.23,43217.87,44167.71,2200],["2025-04-02",42363.01,44167.71,42078.06,42078.06,18500],["2025-04-03",37993.73,37993.73,36094.04,36094.04,28300],["2025-04-04",31249.84,33719.44,31154.86,31344.83,29900],["2025-04-08",27260.5,28020.38,26975.55,26975.55,18200],["2025-04-09",23746.08,30205.02,23746.08,26120.69,11400],["2025-04-10",31344.83,31344.83,31344.83,31344.83,2800],["2025-04-11",31344.83,31344.83,27070.53,31249.84,8800],["2025-04-14",30394.98,30869.91,30394.98,30584.95,800],["2025-04-15",28495.3,30489.97,28495.3,30489.97,200],["2025-04-16",29730.09,30015.05,29635.11,30015.05,1100],["2025-04-17",29730.09,30394.98,26215.67,30394.98,4400],["2025-04-18",30394.98,32294.67,30394.98,32294.67,200],["2025-04-21",30584.95,30584.95,30394.98,30394.98,1300],["2025-04-22",29445.14,30584.95,29445.14,30394.98,800],["2025-04-23",30205.02,30394.98,28020.38,30394.98,1900],["2025-04-24",32199.69,32199.69,28400.31,28495.3,7600],["2025-04-25",28780.25,28780.25,28495.3,28495.3,3900],["2025-04-28",28495.3,28495.3,27070.53,28020.38,11900],["2025-04-29",27355.49,28020.38,26975.55,27260.5,31500],["2025-05-05",27640.44,28020.38,27545.45,28020.38,7400],["2025-05-06",27640.44,27735.42,27260.5,27355.49,25800],["2025-05-07",27545.45,27545.45,27355.49,27545.45,8100],["2025-05-08",27450.47,28495.3,26690.6,27450.47,5800],["2025-05-09",27735.42,30110.03,27355.49,27355.49,9900],["2025-05-12",27640.44,28115.36,27070.53,28115.36,5900],["2025-05-13",27735.42,27735.42,27545.45,27640.44,11300],["2025-05-14",27640.44,27640.44,27260.5,27545.45,7200],["2025-05-15",27830.41,27925.39,27830.41,27925.39,500],["2025-05-16",27925.39,27925.39,27355.49,27450.47,7100],["2025-05-19",27260.5,27450.47,27260.5,27450.47,9000],["2025-05-20",27355.49,27830.41,27355.49,27830.41,9300],["2025-05-21",28020.38,28020.38,27735.42,27735.42,8000],["2025-05-22",27925.39,27925.39,27545.45,27545.45,6100],["2025-05-23",27450.47,27640.44,27450.47,27640.44,1800],["2025-05-26",27545.45,27830.41,27450.47,27830.41,6200],["2025-05-27",28495.3,28495.3,27735.42,28020.38,3000],["2025-05-28",27830.41,28020.38,27735.42,27830.41,6600],["2025-05-29",28020.38,28400.31,27830.41,27925.39,700],["2025-05-30",27925.39,27925.39,27260.5,27735.42,3000],["2025-06-02",27735.42,27735.42,27735.42,27735.42,0],["2025-06-03",28020.38,28020.38,27735.42,27925.39,3600],["2025-06-04",27830.41,29350.16,27830.41,27925.39,500],["2025-06-05",27925.39,28210.34,27925.39,28115.36,5500],["2025-06-06",27925.39,27925.39,27925.39,27925.39,1300],["2025-06-09",27925.39,27925.39,27925.39,27925.39,0],["2025-06-10",27260.5,27260.5,27070.53,27165.52,3700],["2025-06-11",27165.52,27165.52,27165.52,27165.52,700],["2025-06-12",27545.45,27545.45,27545.45,27545.45,500],["2025-06-13",27545.45,27545.45,27260.5,27450.47,3900],["2025-06-16",27545.45,27545.45,27545.45,27545.45,1500],["2025-06-17",27260.5,29730.09,27260.5,27545.45,3500],["2025-06-18",27545.45,27545.45,27355.49,27545.45,2500],["2025-06-19",27450.47,27450.47,27450.47,27450.47,500],["2025-06-20",28495.3,28495.3,27450.47,27450.47,4500],["2025-06-23",27355.49,27450.47,27260.5,27450.47,5500],["2025-06-24",27355.49,27355.49,27355.49,27355.49,3700],["2025-06-25",28020.38,28020.38,27450.47,27545.45,7000],["2025-06-26",29635.11,29635.11,27545.45,27545.45,1500],["2025-06-27",28115.36,29540.13,28115.36,28875.24,19000],["2025-06-30",29065.2,29730.09,29065.2,29160.19,7500],["2025-07-01",28780.25,29445.14,28780.25,28780.25,6300],["2025-07-02",28970.22,30394.98,28970.22,30394.98,26500],["2025-07-03",32484.64,32484.64,29445.14,29540.13,3600],["2025-07-04",29540.13,29540.13,29445.14,29445.14,7100],["2025-07-07",30394.98,30394.98,29445.14,29445.14,10900],["2025-07-08",30015.05,30015.05,30015.05,30015.05,100],["2025-07-09",30015.05,30015.05,30015.05,30015.05,2800],["2025-07-10",30489.97,30489.97,30489.97,30489.97,100],["2025-07-11",30489.97,30489.97,30489.97,30489.97,0],["2025-07-14",30489.97,30489.97,30489.97,30489.97,0],["2025-07-15",30489.97,30489.97,30489.97,30489.97,800],["2025-07-16",30489.97,30489.97,30394.98,30394.98,100],["2025-07-17",30015.05,30394.98,30015.05,30394.98,5400],["2025-07-18",30300.0,30300.0,30205.02,30300.0,3900],["2025-07-21",30394.98,30679.94,30394.98,30394.98,9800],["2025-07-22",30489.97,30489.97,30300.0,30489.97,6600],["2025-07-23",30300.0,31249.84,30015.05,30394.98,18900],["2025-07-24",30110.03,30394.98,30110.03,30110.03,5900],["2025-07-25",30300.0,30394.98,30205.02,30394.98,1400],["2025-07-28",30869.91,30869.91,29445.14,30205.02,31400],["2025-07-29",30200.0,30300.0,30200.0,30200.0,8300],["2025-07-30",30200.0,30200.0,30200.0,30200.0,0],["2025-07-31",30100.0,30200.0,30000.0,30100.0,2200],["2025-08-01",30100.0,30100.0,30000.0,30000.0,3800],["2025-08-04",29900.0,30000.0,29900.0,29900.0,9200],["2025-08-05",31800.0,31800.0,29900.0,29900.0,600],["2025-08-06",30800.0,30800.0,30800.0,30800.0,100],["2025-08-07",29900.0,29900.0,29500.0,29600.0,1800],["2025-08-08",31700.0,31700.0,31700.0,31700.0,100],["2025-08-11",29000.0,29000.0,29000.0,29000.0,100],["2025-08-12",29300.0,29300.0,29300.0,29300.0,1800],["2025-08-13",29000.0,29800.0,29000.0,29600.0,2300],["2025-08-14",29500.0,29500.0,29000.0,29000.0,600],["2025-08-15",29100.0,29300.0,29100.0,29300.0,3300],["2025-08-18",29300.0,29300.0,29300.0,29300.0,2600],["2025-08-19",29300.0,29300.0,29300.0,29300.0,0],["2025-08-20",29300.0,29500.0,27200.0,29500.0,4900],["2025-08-21",29500.0,29500.0,28500.0,29000.0,7300],["2025-08-22",29200.0,29200.0,29200.0,29200.0,200],["2025-08-25",29200.0,29200.0,29200.0,29200.0,0],["2025-08-26",29200.0,29200.0,29200.0,29200.0,0],["2025-08-27",29200.0,29200.0,29200.0,29200.0,4000],["2025-08-28",29200.0,29200.0,29200.0,29200.0,0],["2025-08-29",29200.0,29200.0,29200.0,29200.0,0],["2025-09-03",29200.0,29200.0,29200.0,29200.0,0],["2025-09-04",33400.0,33400.0,29400.0,30500.0,2800],["2025-09-05",29000.0,29500.0,28700.0,29500.0,700],["2025-09-08",28800.0,28800.0,28500.0,28500.0,1600],["2025-09-09",28600.0,28600.0,28600.0,28600.0,0],["2025-09-10",29000.0,29000.0,28600.0,28600.0,600],["2025-09-11",28700.0,28700.0,28700.0,28700.0,600],["2025-09-12",30600.0,30600.0,30600.0,30600.0,100],["2025-09-15",28500.0,29800.0,28500.0,29000.0,1800],["2025-09-16",28900.0,28900.0,28900.0,28900.0,1100],["2025-09-17",28500.0,28500.0,28500.0,28500.0,400],["2025-09-18",28300.0,28500.0,28300.0,28500.0,2200],["2025-09-19",28300.0,28300.0,28300.0,28300.0,600],["2025-09-22",28300.0,28300.0,28300.0,28300.0,0],["2025-09-23",28300.0,28300.0,28300.0,28300.0,0],["2025-09-24",28300.0,28300.0,28300.0,28300.0,0],["2025-09-25",28300.0,28300.0,28300.0,28300.0,0],["2025-09-26",28300.0,28300.0,28300.0,28300.0,0],["2025-09-29",28300.0,28300.0,28300.0,28300.0,0],["2025-09-30",28300.0,28300.0,28300.0,28300.0,0],["2025-10-01",28300.0,28300.0,28300.0,28300.0,0],["2025-10-02",28300.0,28300.0,28300.0,28300.0,0],["2025-10-03",28500.0,28500.0,28300.0,28300.0,700],["2025-10-06",28500.0,28500.0,28500.0,28500.0,100],["2025-10-07",28500.0,28500.0,28500.0,28500.0,0],["2025-10-08",28500.0,28500.0,27500.0,27700.0,5800],["2025-10-09",27400.0,27400.0,27400.0,27400.0,100],["2025-10-10",27400.0,27400.0,27400.0,27400.0,100],["2025-10-13",27600.0,27600.0,27500.0,27500.0,3300],["2025-10-14",27500.0,27500.0,27500.0,27500.0,500],["2025-10-15",27500.0,27500.0,27500.0,27500.0,0],["2025-10-16",26600.0,27500.0,26600.0,27500.0,700],["2025-10-17",27300.0,27400.0,27100.0,27200.0,5400],["2025-10-20",27200.0,27200.0,27200.0,27200.0,2200],["2025-10-21",27200.0,27700.0,27200.0,27700.0,700],["2025-10-22",27700.0,27700.0,27500.0,27500.0,1200],["2025-10-23",27500.0,27500.0,27500.0,27500.0,0],["2025-10-24",27000.0,27200.0,26800.0,27200.0,1700],["2025-10-27",26900.0,26900.0,26900.0,26900.0,1000],["2025-10-28",26900.0,27000.0,26900.0,26900.0,3100],["2025-10-29",26100.0,27200.0,26000.0,27200.0,1700],["2025-10-30",26800.0,27800.0,26500.0,27800.0,5800],["2025-10-31",27000.0,27000.0,27000.0,27000.0,200],["2025-11-03",26800.0,27100.0,26600.0,27100.0,3600],["2025-11-04",26700.0,26700.0,26700.0,26700.0,0],["2025-11-05",26700.0,26800.0,26500.0,26500.0,5900],["2025-11-06",26600.0,26600.0,26600.0,26600.0,0],["2025-11-07",29000.0,30500.0,28800.0,30500.0,42100],["2025-11-10",31000.0,32000.0,30300.0,30400.0,12300],["2025-11-11",31300.0,32000.0,28400.0,28400.0,14300],["2025-11-12",28500.0,29000.0,28000.0,29000.0,7200],["2025-11-13",31000.0,31000.0,29200.0,29200.0,1300],["2025-11-14",30600.0,30600.0,28500.0,29000.0,4700],["2025-11-17",28900.0,29000.0,28900.0,28900.0,2200],["2025-11-18",28700.0,28800.0,28300.0,28700.0,6500],["2025-11-19",28500.0,28600.0,28500.0,28600.0,1300],["2025-11-20",28400.0,28400.0,28000.0,28000.0,6200],["2025-11-21",28200.0,28200.0,28200.0,28200.0,0],["2025-11-24",28200.0,28200.0,27800.0,27800.0,300],["2025-11-25",28000.0,28000.0,28000.0,28000.0,600],["2025-11-26",28000.0,28300.0,28000.0,28300.0,800],["2025-11-27",28000.0,28300.0,28000.0,28300.0,700],["2025-11-28",28300.0,28300.0,28000.0,28000.0,2500],["2025-12-01",27900.0,28100.0,27900.0,28000.0,6900],["2025-12-02",26800.0,28300.0,26800.0,28300.0,2500],["2025-12-03",28100.0,28100.0,28100.0,28100.0,1700],["2025-12-04",28400.0,28400.0,28400.0,28400.0,100],["2025-12-05",28200.0,28200.0,28200.0,28200.0,100],["2025-12-08",28500.0,28800.0,28500.0,28800.0,500],["2025-12-09",28700.0,29500.0,28500.0,29500.0,2600],["2025-12-10",29300.0,29500.0,28000.0,28000.0,3700],["2025-12-11",28500.0,29500.0,28500.0,29500.0,3600],["2025-12-12",29400.0,29500.0,29400.0,29500.0,18300],["2025-12-15",29600.0,29700.0,29600.0,29700.0,4300],["2025-12-16",29500.0,31500.0,29500.0,31500.0,15900],["2025-12-17",29900.0,31000.0,29600.0,31000.0,700],["2025-12-18",31000.0,31200.0,31000.0,31200.0,6100],["2025-12-19",31100.0,31100.0,31100.0,31100.0,1000],["2025-12-22",31100.0,31100.0,31100.0,31100.0,0],["2025-12-23",31100.0,31100.0,31100.0,31100.0,600],["2025-12-24",31100.0,31100.0,31100.0,31100.0,0],["2025-12-25",31000.0,31800.0,30000.0,30000.0,8500],["2025-12-26",31800.0,31800.0,31700.0,31800.0,4100],["2025-12-29",31000.0,31000.0,31000.0,31000.0,100],["2025-12-30",30800.0,30800.0,30700.0,30700.0,300],["2025-12-31",30800.0,30800.0,30800.0,30800.0,0],["2026-01-05",30500.0,30500.0,30000.0,30000.0,600],["2026-01-06",30200.0,30200.0,30200.0,30200.0,0],["2026-01-07",30200.0,30200.0,30200.0,30200.0,0],["2026-01-08",30200.0,30200.0,29700.0,29700.0,2900],["2026-01-09",30000.0,30700.0,29900.0,29900.0,900],["2026-01-12",31000.0,31000.0,31000.0,31000.0,500],["2026-01-13",31000.0,31000.0,30000.0,30000.0,400],["2026-01-14",30300.0,30300.0,30300.0,30300.0,500],["2026-01-15",30300.0,30300.0,30300.0,30300.0,100],["2026-01-16",30000.0,30000.0,30000.0,30000.0,100],["2026-01-19",29700.0,30700.0,29700.0,30700.0,600],["2026-01-20",29900.0,29900.0,29900.0,29900.0,200],["2026-01-21",29400.0,30700.0,29400.0,30700.0,5100],["2026-01-22",29400.0,31000.0,29000.0,31000.0,1200],["2026-01-23",31100.0,31100.0,28700.0,28700.0,3600],["2026-01-26",29000.0,29000.0,28800.0,28800.0,1600],["2026-01-27",29000.0,29000.0,29000.0,29000.0,100],["2026-01-28",29000.0,29000.0,29000.0,29000.0,100],["2026-01-29",30000.0,30000.0,29100.0,29100.0,700],["2026-01-30",29900.0,29900.0,29900.0,29900.0,1000],["2026-02-02",29900.0,29900.0,29100.0,29100.0,400],["2026-02-03",29300.0,29600.0,29300.0,29600.0,200],["2026-02-04",29200.0,30200.0,29200.0,29400.0,400],["2026-02-05",30200.0,30200.0,30200.0,30200.0,200],["2026-02-06",29600.0,29600.0,29400.0,29400.0,300],["2026-02-09",29500.0,29500.0,29000.0,29000.0,600],["2026-02-10",29100.0,29100.0,29100.0,29100.0,100],["2026-02-11",29000.0,29100.0,29000.0,29100.0,1000],["2026-02-12",29100.0,29600.0,29100.0,29600.0,2500],["2026-02-13",29100.0,31900.0,29000.0,31600.0,3600],["2026-02-23",32000.0,32000.0,32000.0,32000.0,100],["2026-02-24",30000.0,31000.0,30000.0,31000.0,400],["2026-02-25",30500.0,30800.0,30500.0,30800.0,4800],["2026-02-26",30000.0,32000.0,30000.0,32000.0,8600],["2026-02-27",31700.0,31700.0,31000.0,31000.0,2400],["2026-03-02",30000.0,30000.0,29000.0,29100.0,3100],["2026-03-03",31000.0,31000.0,29100.0,29100.0,2700],["2026-03-04",29200.0,29200.0,29000.0,29000.0,1100],["2026-03-05",29500.0,29900.0,29500.0,29900.0,7000],["2026-03-06",29700.0,29700.0,29700.0,29700.0,200],["2026-03-09",29000.0,29000.0,28500.0,28500.0,1700],["2026-03-10",29000.0,29000.0,29000.0,29000.0,100],["2026-03-11",28000.0,29200.0,28000.0,29200.0,5000],["2026-03-12",28100.0,28100.0,28100.0,28100.0,0],["2026-03-13",28200.0,29000.0,28100.0,29000.0,1900],["2026-03-16",28200.0,28200.0,28200.0,28200.0,0],["2026-03-17",28300.0,28300.0,28200.0,28200.0,1500],["2026-03-18",28300.0,28300.0,28300.0,28300.0,0],["2026-03-19",28300.0,28300.0,28000.0,28000.0,1500],["2026-03-20",28100.0,28100.0,28100.0,28100.0,0],["2026-03-23",28100.0,28100.0,28100.0,28100.0,0],["2026-03-24",28100.0,28300.0,28100.0,28300.0,500],["2026-03-25",28300.0,28300.0,28300.0,28300.0,500],["2026-03-26",28300.0,28300.0,28300.0,28300.0,0],["2026-03-27",28000.0,28500.0,28000.0,28500.0,2000],["2026-03-30",28000.0,28000.0,28000.0,28000.0,4000],["2026-03-31",28000.0,28000.0,28000.0,28000.0,0],["2026-04-01",28300.0,28300.0,28200.0,28200.0,2000],["2026-04-02",28000.0,28100.0,28000.0,28100.0,1700],["2026-04-03",28000.0,28000.0,28000.0,28000.0,1000],["2026-04-06",27900.0,27900.0,27900.0,27900.0,500],["2026-04-07",27500.0,27500.0,27500.0,27500.0,800],["2026-04-08",27500.0,28000.0,27500.0,28000.0,1500],["2026-04-09",28000.0,28000.0,28000.0,28000.0,500],["2026-04-10",28000.0,28000.0,28000.0,28000.0,2000],["2026-04-13",27500.0,27500.0,27500.0,27500.0,2200],["2026-04-14",27800.0,28000.0,27800.0,28000.0,1400],["2026-04-15",27900.0,27900.0,27900.0,27900.0,0],["2026-04-16",27900.0,27900.0,27900.0,27900.0,0],["2026-04-17",27900.0,27900.0,27900.0,27900.0,0],["2026-04-20",27800.0,27800.0,27800.0,27800.0,400],["2026-04-21",27200.0,27200.0,27200.0,27200.0,1000],["2026-04-22",27200.0,27200.0,27200.0,27200.0,0],["2026-04-23",27200.0,27200.0,27200.0,27200.0,0],["2026-04-24",27200.0,27200.0,27200.0,27200.0,0],["2026-04-28",27100.0,27100.0,26800.0,26800.0,1100],["2026-04-29",26800.0,26800.0,26800.0,26800.0,0],["2026-05-04",26800.0,26800.0,26800.0,26800.0,0],["2026-05-05",26900.0,26900.0,26600.0,26600.0,1400],["2026-05-06",26900.0,26900.0,26900.0,26900.0,100],["2026-05-07",26600.0,30000.0,26600.0,30000.0,700],["2026-05-08",28100.0,28100.0,28100.0,28100.0,200],["2026-05-11",26600.0,26600.0,26600.0,26600.0,400],["2026-05-12",26600.0,26600.0,26600.0,26600.0,0],["2026-05-13",27000.0,27000.0,26700.0,26700.0,1700],["2026-05-14",26700.0,29800.0,26700.0,29800.0,900],["2026-05-15",28800.0,28800.0,28800.0,28800.0,200],["2026-05-18",28800.0,28800.0,28800.0,28800.0,0],["2026-05-19",27000.0,27000.0,27000.0,27000.0,500],["2026-05-20",27000.0,27000.0,27000.0,27000.0,0],["2026-05-21",27000.0,27000.0,27000.0,27000.0,0],["2026-05-22",27000.0,27000.0,27000.0,27000.0,0],["2026-05-25",27000.0,27000.0,27000.0,27000.0,0],["2026-05-26",27000.0,27000.0,27000.0,27000.0,0],["2026-05-27",27000.0,27000.0,27000.0,27000.0,0],["2026-05-28",27000.0,27000.0,27000.0,27000.0,0],["2026-05-29",27000.0,27000.0,27000.0,27000.0,0],["2026-06-01",27000.0,27000.0,27000.0,27000.0,0],["2026-06-02",27000.0,27000.0,27000.0,27000.0,0],["2026-06-03",27000.0,27000.0,27000.0,27000.0,0],["2026-06-04",27000.0,27000.0,27000.0,27000.0,0],["2026-06-05",27300.0,27300.0,27000.0,27000.0,800],["2026-06-08",27000.0,27000.0,27000.0,27000.0,300],["2026-06-09",27000.0,27000.0,27000.0,27000.0,0],["2026-06-10",27000.0,27000.0,27000.0,27000.0,0],["2026-06-11",27000.0,29000.0,27000.0,29000.0,600],["2026-06-12",27300.0,27300.0,26700.0,26700.0,1800],["2026-06-15",26900.0,26900.0,26900.0,26900.0,0],["2026-06-16",26900.0,26900.0,26900.0,26900.0,0],["2026-06-17",26900.0,26900.0,26900.0,26900.0,0],["2026-06-18",28900.0,28900.0,28900.0,28900.0,100],["2026-06-19",27100.0,28700.0,27100.0,28700.0,200],["2026-06-22",27900.0,27900.0,27900.0,27900.0,0],["2026-06-23",27900.0,27900.0,27900.0,27900.0,0],["2026-06-24",27900.0,27900.0,27900.0,27900.0,100],["2026-06-25",27900.0,27900.0,27100.0,27100.0,8900],["2026-06-26",27200.0,27200.0,27200.0,27200.0,0],["2026-06-29",29000.0,30600.0,29000.0,30600.0,8500],["2026-06-30",30000.0,30000.0,30000.0,30000.0,0],["2026-07-01",30000.0,30000.0,30000.0,30000.0,0],["2026-07-02",30000.0,30000.0,30000.0,30000.0,0],["2026-07-03",30000.0,30000.0,30000.0,30000.0,0],["2026-07-06",27800.0,27900.0,27800.0,27900.0,300],["2026-07-07",27600.0,27600.0,27000.0,27000.0,1200],["2026-07-08",27500.0,27500.0,27500.0,27500.0,1000],["2026-07-09",27500.0,27500.0,27500.0,27500.0,0],["2026-07-10",27500.0,27500.0,27500.0,27500.0,0],["2026-07-13",27200.0,27200.0,26000.0,26000.0,8500],["2026-07-14",26300.0,26300.0,26300.0,26300.0,0],["2026-07-15",27300.0,27300.0,26600.0,26600.0,400],["2026-07-16",26800.0,26800.0,26800.0,26800.0,0],["2026-07-17",26800.0,26800.0,26800.0,26800.0,0],["2026-07-20",26800.0,26800.0,26800.0,26800.0,0],["2026-07-21",26800.0,26800.0,26800.0,26800.0,0],["2026-07-22",26800.0,26800.0,26800.0,26800.0,100],["2026-07-23",26800.0,26800.0,26800.0,26800.0,0],["2026-07-24",26800.0,26800.0,26800.0,26800.0,2000],["2026-07-27",26000.0,26000.0,26000.0,26000.0,100],["2026-07-28",26000.0,26000.0,26000.0,26000.0,1000],["2026-07-29",26000.0,26000.0,26000.0,26000.0,0],["2026-07-30",27400.0,27400.0,27400.0,27400.0,100],["2026-07-31",27400.0,27400.0,27400.0,27400.0,0],["2026-08-03",31500.0,31500.0,27700.0,27700.0,200],["2026-08-04",29600.0,29600.0,29600.0,29600.0,0],["2026-08-05",29600.0,29600.0,29600.0,29600.0,0],["2026-08-06",27400.0,27400.0,27400.0,27400.0,100],["2026-08-07",27400.0,27400.0,27400.0,27400.0,0],["2026-08-10",27400.0,27400.0,27400.0,27400.0,0],["2026-08-11",27400.0,27400.0,27400.0,27400.0,0],["2026-08-12",26000.0,27500.0,26000.0,27500.0,200],["2026-08-13",26800.0,26800.0,26800.0,26800.0,0],["2026-08-14",26800.0,26800.0,26800.0,26800.0,0],["2026-08-17",26800.0,26800.0,26800.0,26800.0,0],["2026-08-18",26800.0,26800.0,26800.0,26800.0,0],["2026-08-19",26800.0,26800.0,26800.0,26800.0,0],["2026-08-20",26800.0,26800.0,26800.0,26800.0,0],["2026-08-21",26800.0,26800.0,26800.0,26800.0,0],["2026-08-24",26800.0,26800.0,26800.0,26800.0,0],["2026-08-25",26000.0,26000.0,26000.0,26000.0,200],["2026-08-26",26000.0,26000.0,26000.0,26000.0,0],["2026-08-27",26000.0,26000.0,26000.0,26000.0,0],["2026-08-28",26000.0,26000.0,26000.0,26000.0,0],["2026-09-03",26000.0,26000.0,26000.0,26000.0,0],["2026-09-04",26000.0,26000.0,26000.0,26000.0,0],["2026-09-07",23000.0,23000.0,23000.0,23000.0,1200],["2026-09-08",26300.0,26300.0,26300.0,26300.0,100],["2026-09-09",26300.0,26300.0,26300.0,26300.0,0],["2026-09-10",26300.0,26300.0,26300.0,26300.0,1000],["2026-09-11",26000.0,26000.0,26000.0,26000.0,300],["2026-09-14",25000.0,25000.0,25000.0,25000.0,14400],["2026-09-15",24500.0,25000.0,24500.0,25000.0,700],["2026-09-16",24900.0,24900.0,24900.0,24900.0,0],["2026-09-17",24900.0,24900.0,24900.0,24900.0,0],["2026-09-18",28000.0,28000.0,28000.0,28000.0,100],["2026-09-21",28000.0,28000.0,28000.0,28000.0,0],["2026-09-22",28000.0,28000.0,28000.0,28000.0,0],["2026-09-23",28000.0,28000.0,28000.0,28000.0,0],["2026-09-24",26600.0,26600.0,25100.0,25200.0,4600],["2026-09-25",25200.0,25200.0,25200.0,25200.0,0],["2026-09-28",25200.0,25200.0,25200.0,25200.0,0],["2026-09-29",25200.0,25200.0,25200.0,25200.0,0],["2026-09-30",25200.0,25200.0,25200.0,25200.0,0],["2026-10-01",26600.0,26600.0,26600.0,26600.0,100],["2026-10-02",26600.0,26600.0,26600.0,26600.0,0],["2026-10-05",26600.0,28600.0,26600.0,26600.0,1100],["2026-10-06",30600.0,30600.0,30600.0,30600.0,100],["2026-10-07",26100.0,26100.0,26100.0,26100.0,2300],["2026-10-08",30000.0,30000.0,30000.0,30000.0,100],["2026-10-09",25500.0,25500.0,25500.0,25500.0,700],["2026-10-12",25000.0,25100.0,25000.0,25100.0,2200]]}