{"sym":"MKP","index":false,"bars":[["2010-06-02",40097.42,41768.15,39818.97,40097.42,159500],["2010-06-03",40097.42,40375.88,39818.97,39818.97,93650],["2010-06-04",40097.42,40097.42,38705.15,40097.42,9870],["2010-06-07",38148.24,38983.61,38148.24,38983.61,2530],["2010-06-08",37312.88,38983.61,37312.88,38983.61,11200],["2010-06-09",37591.33,38705.15,37034.43,38705.15,29950],["2010-06-10",37869.79,38426.7,37312.88,37312.88,5900],["2010-06-11",38426.7,38426.7,37034.43,37034.43,12340],["2010-06-14",35642.15,37312.88,35642.15,37312.88,5490],["2010-06-15",35920.61,37312.88,35920.61,36199.06,26740],["2010-06-16",37895.89,37895.89,36481.87,36764.67,14920],["2010-06-17",36764.67,36764.67,36199.06,36199.06,5700],["2010-06-18",36199.06,36199.06,35916.26,35916.26,7050],["2010-06-21",36764.67,36764.67,36764.67,36764.67,16140],["2010-06-22",36481.87,36481.87,36199.06,36199.06,2500],["2010-06-23",36764.67,36764.67,36199.06,36481.87,19100],["2010-06-24",37895.89,37895.89,36199.06,36199.06,13600],["2010-06-25",36199.06,36199.06,35916.26,36199.06,11790],["2010-06-28",36199.06,36199.06,36199.06,36199.06,30580],["2010-06-29",36199.06,37330.28,36199.06,37330.28,42890],["2010-06-30",37330.28,37330.28,37330.28,37330.28,0],["2010-07-01",36764.67,36764.67,35633.45,35633.45,510],["2010-07-02",35633.45,35916.26,35633.45,35916.26,1050],["2010-07-05",35916.26,35916.26,35916.26,35916.26,1000],["2010-07-06",35633.45,35633.45,35067.84,35633.45,3430],["2010-07-07",35633.45,35633.45,35067.84,35633.45,9500],["2010-07-08",35633.45,36199.06,35067.84,35633.45,6220],["2010-07-09",35067.84,35633.45,35067.84,35067.84,1040],["2010-07-12",35350.65,35350.65,35350.65,35350.65,240],["2010-07-13",35350.65,35350.65,35067.84,35350.65,1760],["2010-07-14",35350.65,35633.45,34502.23,34502.23,8570],["2010-07-15",35350.65,35350.65,34502.23,35350.65,5540],["2010-07-16",35350.65,35350.65,35350.65,35350.65,20],["2010-07-19",34502.23,34785.04,33653.82,34785.04,1820],["2010-07-20",34502.23,34502.23,33653.82,33653.82,3070],["2010-07-21",33653.82,33653.82,33088.21,33653.82,2990],["2010-07-22",33653.82,33653.82,33653.82,33653.82,2980],["2010-07-23",33653.82,34502.23,33371.01,33936.62,16410],["2010-07-26",33371.01,33371.01,33371.01,33371.01,200],["2010-07-27",33371.01,33653.82,33371.01,33653.82,1030],["2010-07-28",33371.01,33653.82,33371.01,33653.82,6760],["2010-07-29",33371.01,33371.01,32522.6,32805.4,8520],["2010-07-30",32805.4,33371.01,32805.4,33088.21,3850],["2010-08-02",33088.21,33653.82,33088.21,33653.82,1100],["2010-08-03",33653.82,33653.82,33653.82,33653.82,10],["2010-08-04",33088.21,33371.01,32239.79,33371.01,6910],["2010-08-05",33088.21,33088.21,32805.4,33088.21,6300],["2010-08-06",32522.6,32522.6,32239.79,32239.79,4780],["2010-08-09",31674.18,32522.6,31674.18,32522.6,990],["2010-08-10",31956.99,31956.99,31108.57,31108.57,13340],["2010-08-11",30542.96,32239.79,29977.35,32239.79,13130],["2010-08-12",32239.79,32522.6,30825.76,32522.6,2120],["2010-08-13",31108.57,31108.57,31108.57,31108.57,5280],["2010-08-16",30825.76,31108.57,30825.76,31108.57,3430],["2010-08-17",31108.57,31108.57,30542.96,30542.96,6570],["2010-08-18",30542.96,30542.96,30542.96,30542.96,5750],["2010-08-19",31108.57,31108.57,30542.96,30542.96,10530],["2010-08-20",30825.76,30825.76,30542.96,30542.96,13510],["2010-08-23",30542.96,30542.96,30260.15,30542.96,3010],["2010-08-24",29977.35,29977.35,29411.74,29694.54,13320],["2010-08-25",28280.52,28280.52,28223.96,28223.96,11530],["2010-08-26",28280.52,29411.74,27997.71,29411.74,36270],["2010-08-27",29411.74,29694.54,28846.13,29694.54,2900],["2010-08-30",29411.74,29977.35,29411.74,29977.35,22200],["2010-08-31",29411.74,29411.74,29411.74,29411.74,5000],["2010-09-01",29411.74,29694.54,29411.74,29411.74,5320],["2010-09-06",30260.15,30260.15,29411.74,29411.74,8150],["2010-09-07",29128.93,29128.93,28846.13,29128.93,19700],["2010-09-08",29128.93,29128.93,29128.93,29128.93,5000],["2010-09-09",30542.96,30542.96,29128.93,29128.93,7430],["2010-09-10",29128.93,29128.93,28846.13,28846.13,5870],["2010-09-13",30260.15,30260.15,29977.35,29977.35,130],["2010-09-14",29977.35,29977.35,29977.35,29977.35,0],["2010-09-15",29977.35,29977.35,28846.13,28846.13,17890],["2010-09-16",29128.93,29128.93,28846.13,29128.93,6700],["2010-09-17",29128.93,29128.93,29128.93,29128.93,3020],["2010-09-20",28846.13,29128.93,28846.13,29128.93,6320],["2010-09-21",29128.93,29128.93,28846.13,28846.13,2250],["2010-09-22",28846.13,28846.13,28280.52,28563.32,17470],["2010-09-23",29411.74,29411.74,28563.32,28846.13,2060],["2010-09-24",28280.52,28280.52,28280.52,28280.52,7210],["2010-09-27",28280.52,28280.52,28223.96,28280.52,6900],["2010-09-28",27884.59,28563.32,27884.59,28563.32,8290],["2010-09-29",28280.52,28280.52,28280.52,28280.52,4600],["2010-09-30",27828.03,29411.74,27828.03,29411.74,13870],["2010-10-01",29411.74,29411.74,29411.74,29411.74,0],["2010-10-04",27941.15,27941.15,27941.15,27941.15,5000],["2010-10-05",27997.71,27997.71,27997.71,27997.71,1820],["2010-10-06",27997.71,28280.52,27941.15,28280.52,2390],["2010-10-07",28280.52,28280.52,28280.52,28280.52,4010],["2010-10-08",28280.52,28280.52,28280.52,28280.52,40],["2010-10-11",27941.15,28846.13,27941.15,28846.13,5930],["2010-10-12",27545.22,28846.13,27545.22,28280.52,7210],["2010-10-13",28280.52,28280.52,28280.52,28280.52,60],["2010-10-14",28280.52,28280.52,28280.52,28280.52,0],["2010-10-15",29128.93,29128.93,28223.96,28223.96,30],["2010-10-18",27941.15,27941.15,27658.35,27714.91,5790],["2010-10-19",28846.13,28846.13,27432.1,28280.52,4030],["2010-10-20",27149.3,27714.91,26979.61,26979.61,4780],["2010-10-21",26583.69,28280.52,26583.69,28280.52,40],["2010-10-22",27714.91,27714.91,27036.18,27036.18,420],["2010-10-25",27149.3,27714.91,26357.44,26470.56,3130],["2010-10-26",27771.47,27771.47,26583.69,27149.3,1550],["2010-10-27",27997.71,27997.71,26583.69,27714.91,7120],["2010-10-28",27997.71,27997.71,27714.91,27714.91,30],["2010-10-29",27149.3,27488.66,27149.3,27488.66,120],["2010-11-01",27149.3,28223.96,27036.18,28223.96,4730],["2010-11-02",28280.52,28280.52,28223.96,28280.52,8530],["2010-11-03",28280.52,28280.52,28280.52,28280.52,200],["2010-11-04",27714.91,28280.52,27714.91,28280.52,2710],["2010-11-05",28563.32,28563.32,27714.91,27714.91,2020],["2010-11-08",28563.32,28563.32,27149.3,27149.3,5180],["2010-11-09",27997.71,27997.71,27997.71,27997.71,130],["2010-11-10",27997.71,27997.71,27997.71,27997.71,110],["2010-11-11",27997.71,27997.71,27997.71,27997.71,160],["2010-11-12",27997.71,27997.71,26866.49,26866.49,50],["2010-11-15",27941.15,27941.15,26640.25,27828.03,10980],["2010-11-16",26696.81,27714.91,26696.81,27714.91,250],["2010-11-17",27997.71,27997.71,26696.81,26696.81,150],["2010-11-18",26018.08,27714.91,26018.08,27714.91,11260],["2010-11-19",27714.91,27714.91,27714.91,27714.91,570],["2010-11-22",27149.3,27714.91,26583.69,27149.3,220],["2010-11-23",27149.3,27149.3,27149.3,27149.3,10],["2010-11-24",27149.3,27149.3,25791.83,26583.69,4220],["2010-11-25",27432.1,27432.1,26583.69,26866.49,650],["2010-11-26",26640.25,27149.3,26583.69,26583.69,1520],["2010-11-29",27432.1,27432.1,27432.1,27432.1,30],["2010-11-30",26696.81,27432.1,26696.81,27092.74,7030],["2010-12-01",26018.08,27092.74,26018.08,26357.44,590],["2010-12-02",26588.65,27629.08,26588.65,27629.08,3100],["2010-12-03",27744.68,28900.71,27744.68,28900.71,2390],["2010-12-06",27455.67,29189.72,27455.67,28842.91,1170],["2010-12-07",28611.7,28842.91,28611.7,28842.91,760],["2010-12-08",27802.48,28842.91,27455.67,27455.67,830],["2010-12-09",28785.11,28785.11,27744.68,28322.7,270],["2010-12-10",28264.89,28322.7,27166.67,28322.7,7280],["2010-12-13",28322.7,28900.71,28322.7,28900.71,5530],["2010-12-14",27744.68,28900.71,27744.68,28900.71,200],["2010-12-15",29189.72,29189.72,28322.7,28900.71,1270],["2010-12-16",27744.68,27744.68,27513.48,27744.68,5930],["2010-12-17",28842.91,28842.91,28842.91,28842.91,10],["2010-12-20",27744.68,28033.69,27744.68,28033.69,2160],["2010-12-21",28322.7,28611.7,26646.45,28322.7,10360],["2010-12-22",28842.91,28842.91,26993.26,28727.31,130],["2010-12-23",28842.91,28842.91,28842.91,28842.91,10],["2010-12-24",28842.91,28842.91,28842.91,28842.91,0],["2010-12-27",27744.68,28842.91,27744.68,28785.11,2330],["2010-12-28",28322.7,28322.7,28322.7,28322.7,10],["2010-12-29",28842.91,28842.91,28842.91,28842.91,200],["2010-12-30",28322.7,28322.7,27571.28,28091.49,2410],["2010-12-31",28900.71,28900.71,28900.71,28900.71,4210],["2011-01-04",29189.72,29189.72,28322.7,28322.7,150],["2011-01-05",28322.7,28322.7,27744.68,27744.68,120],["2011-01-06",27224.47,28611.7,27224.47,27744.68,3690],["2011-01-07",27744.68,27744.68,27744.68,27744.68,110],["2011-01-10",27744.68,27744.68,27744.68,27744.68,50],["2011-01-11",27860.28,27860.28,27860.28,27860.28,110],["2011-01-12",28900.71,28900.71,28322.7,28900.71,1550],["2011-01-13",27571.28,28842.91,27571.28,28842.91,810],["2011-01-14",29189.72,29189.72,27802.48,28033.69,1060],["2011-01-17",28322.7,28322.7,28322.7,28322.7,780],["2011-01-18",28785.11,28785.11,28785.11,28785.11,10],["2011-01-19",28033.69,28785.11,27744.68,28496.1,170],["2011-01-20",28553.9,28553.9,27975.89,28322.7,3770],["2011-01-21",27802.48,28553.9,27744.68,28553.9,2720],["2011-01-24",28553.9,28611.7,28033.69,28322.7,1250],["2011-01-25",27975.89,27975.89,27166.67,27166.67,1730],["2011-01-26",28496.1,28496.1,28033.69,28322.7,2130],["2011-01-27",28322.7,28438.3,28322.7,28438.3,920],["2011-01-28",28438.3,29767.73,28033.69,29767.73,4180],["2011-02-08",31212.77,31212.77,29478.72,29767.73,1130],["2011-02-09",30345.75,30634.75,30345.75,30634.75,250],["2011-02-10",30634.75,30634.75,29478.72,29767.73,16530],["2011-02-11",30923.76,30923.76,29478.72,29478.72,5110],["2011-02-14",28900.71,28900.71,28900.71,28900.71,1000],["2011-02-15",29767.73,29767.73,28900.71,28900.71,5500],["2011-02-16",28322.7,28322.7,28322.7,28322.7,10],["2011-02-17",28900.71,28900.71,28900.71,28900.71,10],["2011-02-18",28322.7,28611.7,28033.69,28033.69,6020],["2011-02-21",26704.26,26704.26,26704.26,26704.26,2000],["2011-02-22",25432.62,25432.62,25432.62,25432.62,260],["2011-02-23",26704.26,26704.26,26704.26,26704.26,2530],["2011-02-24",25548.23,28033.69,25548.23,28033.69,710],["2011-02-25",26704.26,27340.07,26704.26,27340.07,140],["2011-02-28",26010.64,26010.64,26010.64,26010.64,350],["2011-03-01",26010.64,27282.27,26010.64,27282.27,21760],["2011-03-02",26010.64,26010.64,26010.64,26010.64,4410],["2011-03-03",25432.62,26184.04,25432.62,26010.64,24420],["2011-03-04",24912.41,26588.65,24912.41,26010.64,8330],["2011-03-07",26010.64,26010.64,26010.64,26010.64,20500],["2011-03-08",25721.63,26068.44,25721.63,26010.64,52210],["2011-03-09",25432.62,26010.64,25432.62,26010.64,11060],["2011-03-10",26010.64,26010.64,26010.64,26010.64,35000],["2011-03-11",26010.64,27282.27,26010.64,27282.27,2300],["2011-03-14",26126.24,26126.24,26126.24,26126.24,500],["2011-03-15",26010.64,26010.64,26010.64,26010.64,11000],["2011-03-16",25432.62,26010.64,25432.62,26010.64,2350],["2011-03-17",25721.63,26010.64,25721.63,26010.64,19920],["2011-03-18",26010.64,26010.64,26010.64,26010.64,10000],["2011-03-21",26010.64,26010.64,26010.64,26010.64,5000],["2011-03-22",26068.44,26068.44,26010.64,26010.64,1200],["2011-03-23",26010.64,26010.64,26010.64,26010.64,21500],["2011-03-24",26010.64,26010.64,26010.64,26010.64,23550],["2011-03-25",26588.65,26588.65,26588.65,26588.65,2400],["2011-03-28",26819.86,26877.66,25432.62,26877.66,23520],["2011-03-29",26877.66,26877.66,26877.66,26877.66,0],["2011-03-30",27744.68,27744.68,27744.68,27744.68,20],["2011-03-31",26473.05,26473.05,26357.45,26357.45,2180],["2011-04-01",26357.45,26357.45,26357.45,26357.45,0],["2011-04-04",26588.65,26588.65,26588.65,26588.65,10],["2011-04-05",26588.65,26588.65,26588.65,26588.65,0],["2011-04-06",27166.67,27166.67,26588.65,26588.65,120],["2011-04-07",26010.64,26299.65,26010.64,26299.65,3880],["2011-04-08",26010.64,26299.65,26010.64,26299.65,3010],["2011-04-13",26241.84,26588.65,26241.84,26588.65,3570],["2011-04-14",27918.1,27918.1,27192.95,27192.95,70],["2011-04-15",27736.81,27736.81,27736.81,27736.81,10],["2011-04-18",26588.66,26890.81,26407.38,26890.81,1110],["2011-04-19",26286.52,26286.52,26286.52,26286.52,800],["2011-04-20",26286.52,27555.53,26286.52,26286.52,2200],["2011-04-21",27555.53,27555.53,25742.66,25742.66,5230],["2011-04-22",26951.24,26951.24,26951.24,26951.24,40],["2011-04-25",25984.38,25984.38,25984.38,25984.38,1000],["2011-04-26",27253.38,27253.38,25682.23,25682.23,510],["2011-04-27",26588.66,26588.66,26588.66,26588.66,510],["2011-04-28",25561.38,26588.66,25500.95,26588.66,8060],["2011-04-29",26588.66,26588.66,26588.66,26588.66,0],["2011-05-04",26105.23,26105.23,25984.38,25984.38,450],["2011-05-05",27132.52,27132.52,27132.52,27132.52,20],["2011-05-06",25984.38,25984.38,25923.95,25984.38,4470],["2011-05-09",25984.38,25984.38,25984.38,25984.38,10],["2011-05-10",26226.09,26226.09,26226.09,26226.09,10],["2011-05-11",26226.09,26226.09,26226.09,26226.09,10],["2011-05-12",25984.38,25984.38,25984.38,25984.38,10],["2011-05-13",25984.38,25984.38,25984.38,25984.38,20],["2011-05-16",25984.38,25984.38,25984.38,25984.38,820],["2011-05-17",25380.09,25984.38,24957.09,25984.38,1940],["2011-05-18",25017.52,25984.38,24836.23,25984.38,6480],["2011-05-19",25863.52,25863.52,24775.8,24775.8,2010],["2011-05-20",25742.66,25742.66,25742.66,25742.66,70],["2011-05-23",25319.66,25500.95,25319.66,25500.95,20],["2011-05-24",25077.94,25077.94,24292.37,24292.37,4330],["2011-05-25",24171.51,24292.37,24171.51,24231.94,8050],["2011-05-26",24171.51,24231.94,24171.51,24231.94,12010],["2011-05-27",25440.52,25440.52,25440.52,25440.52,4500],["2011-05-30",25440.52,25440.52,24171.51,24473.66,7460],["2011-05-31",24775.8,25682.23,23506.8,24473.66,7120],["2011-06-01",24775.8,25682.23,24775.8,24775.8,3510],["2011-06-02",23748.51,24775.8,23688.08,24775.8,8530],["2011-06-03",25380.09,25380.09,23869.37,24171.51,180],["2011-06-06",23869.37,24171.51,23869.37,24171.51,1940],["2011-06-07",24171.51,24171.51,23567.23,23929.8,14070],["2011-06-08",24413.23,24413.23,23869.37,24171.51,13450],["2011-06-09",23929.8,24171.51,23929.8,24171.51,8100],["2011-06-10",23869.37,24775.8,23869.37,24473.66,9510],["2011-06-13",25682.23,25682.23,24775.8,24775.8,1000],["2011-06-14",24775.8,25077.94,24171.51,24231.94,6890],["2011-06-15",24171.51,24473.66,24171.51,24473.66,7020],["2011-06-16",24171.51,24473.66,24171.51,24473.66,5680],["2011-06-17",25077.94,25077.94,24231.94,24654.94,3510],["2011-06-20",24050.66,24654.94,24050.66,24292.37,19500],["2011-06-21",24171.51,24473.66,24171.51,24473.66,36000],["2011-06-22",24473.66,24654.94,24352.8,24654.94,24380],["2011-06-23",24473.66,24654.94,24413.23,24473.66,25400],["2011-06-24",24775.8,24775.8,24473.66,24654.94,14230],["2011-06-27",24654.94,24715.37,24654.94,24715.37,20500],["2011-06-28",24715.37,24715.37,24534.09,24715.37,22520],["2011-06-29",24715.37,24715.37,24715.37,24715.37,14510],["2011-06-30",24715.37,24775.8,24715.37,24775.8,21020],["2011-07-01",24775.8,24775.8,24715.37,24775.8,11840],["2011-07-04",25380.09,25380.09,24775.8,24775.8,5010],["2011-07-05",25017.52,25380.09,25017.52,25380.09,12180],["2011-07-06",25380.09,25380.09,25259.23,25259.23,3000],["2011-07-07",24836.23,24836.23,24836.23,24836.23,1500],["2011-07-08",23869.37,24473.66,23869.37,24473.66,3010],["2011-07-11",24171.51,24171.51,24171.51,24171.51,2150],["2011-07-12",23929.8,23929.8,23083.8,23808.94,29360],["2011-07-13",23265.08,23265.08,23265.08,23265.08,5060],["2011-07-14",23265.08,23325.51,23204.65,23204.65,32190],["2011-07-15",23144.22,24352.8,23144.22,24352.8,2100],["2011-07-18",25077.94,25380.09,25077.94,25380.09,14750],["2011-07-19",24654.94,26649.09,24654.94,26649.09,55370],["2011-07-20",26588.66,27192.95,26588.66,27192.95,8870],["2011-07-21",26044.81,27797.24,26044.81,27797.24,22510],["2011-07-22",26649.09,29066.24,26649.09,29066.24,24590],["2011-07-25",28764.1,30214.39,28764.1,29307.96,13830],["2011-07-26",27978.53,30516.54,27978.53,30214.39,36740],["2011-07-27",31422.97,31725.11,30516.54,31725.11,39968],["2011-07-28",33235.83,33235.83,32933.69,32933.69,2420],["2011-07-29",33840.12,33840.12,33840.12,33840.12,710],["2011-08-01",33840.12,33840.12,33840.12,33840.12,1020],["2011-08-02",32329.4,33235.83,32329.4,32329.4,19910],["2011-08-03",32329.4,33840.12,30818.68,30818.68,154770],["2011-08-04",29921.06,29921.06,29921.06,29921.06,400],["2011-08-05",28591.23,28591.23,28591.23,28591.23,90],["2011-08-08",27261.41,27261.41,27261.41,27261.41,50],["2011-08-09",26596.5,26596.5,26596.5,26596.5,100],["2011-08-10",26596.5,26596.5,26596.5,26596.5,1200],["2011-08-11",27926.32,27926.32,27926.32,27926.32,10],["2011-08-12",29322.64,29322.64,29322.64,29322.64,10030],["2011-08-15",29322.64,29322.64,29322.64,29322.64,0],["2011-08-16",30718.95,30785.44,27926.32,27926.32,61610],["2011-08-17",29256.15,29322.64,29256.15,29322.64,23000],["2011-08-18",30253.51,30585.97,27926.32,27926.32,25340],["2011-08-19",29256.15,29256.15,29256.15,29256.15,5010],["2011-08-22",29921.06,30585.97,29256.15,30585.97,1010],["2011-08-23",30585.97,32115.27,29056.67,29056.67,74581],["2011-08-24",30452.99,30452.99,30452.99,30452.99,7170],["2011-08-25",31583.34,31915.8,31583.34,31915.8,46810],["2011-08-26",32913.16,33245.62,32913.16,33245.62,34250],["2011-08-29",34907.9,34907.9,34907.9,34907.9,180],["2011-08-30",34907.9,35240.36,33245.62,33245.62,6730],["2011-08-31",34242.99,34575.44,34242.99,34575.44,6700],["2011-09-01",33245.62,33245.62,33245.62,33245.62,20],["2011-09-05",31583.34,34907.9,31583.34,34907.9,24900],["2011-09-06",33245.62,36570.18,33245.62,36570.18,52650],["2011-09-07",36570.18,36570.18,36570.18,36570.18,0],["2011-09-08",35240.36,38232.46,34907.9,34907.9,54860],["2011-09-09",36570.18,36570.18,33179.13,33179.13,14120],["2011-09-12",34575.44,34575.44,31583.34,31583.34,26380],["2011-09-13",33112.64,33112.64,33112.64,33112.64,2020],["2011-09-14",34575.44,34575.44,34575.44,34575.44,7400],["2011-09-15",36237.73,36237.73,36237.73,36237.73,1630],["2011-09-16",37900.01,37900.01,37900.01,37900.01,12520],["2011-09-19",37900.01,39229.83,37900.01,39229.83,7240],["2011-09-20",39894.74,40892.11,37900.01,40892.11,25560],["2011-09-21",38897.38,42886.85,38897.38,42886.85,29350],["2011-09-22",41224.57,42554.39,41224.57,41889.48,5860],["2011-09-23",41889.48,42554.39,40559.66,41224.57,7810],["2011-09-26",39229.83,39229.83,39229.83,39229.83,6000],["2011-09-27",37900.01,37900.01,37567.55,37567.55,8000],["2011-09-28",39229.83,39229.83,37235.09,37235.09,12200],["2011-09-29",36570.18,36570.18,36570.18,36570.18,3700],["2011-09-30",38232.46,38232.46,38232.46,38232.46,21780],["2011-10-03",38232.46,38232.46,38232.46,38232.46,1710],["2011-10-04",37900.01,39894.74,37900.01,39894.74,7610],["2011-10-05",41889.48,41889.48,40227.2,40227.2,2900],["2011-10-06",40227.2,40559.66,40227.2,40559.66,6600],["2011-10-07",40559.66,40559.66,40559.66,40559.66,16450],["2011-10-10",40559.66,41224.57,40227.2,40559.66,35160],["2011-10-11",40892.11,41224.57,40559.66,41224.57,9600],["2011-10-12",40559.66,40892.11,40559.66,40892.11,13630],["2011-10-13",40892.11,40892.11,40559.66,40892.11,35840],["2011-10-14",40892.11,41224.57,40892.11,41224.57,18380],["2011-10-17",40892.11,41224.57,40559.66,41224.57,9530],["2011-10-18",41224.57,41224.57,41224.57,41224.57,4820],["2011-10-19",41224.57,41224.57,41224.57,41224.57,52730],["2011-10-20",41224.57,41224.57,41224.57,41224.57,50910],["2011-10-21",41224.57,41224.57,41224.57,41224.57,500],["2011-10-24",40559.66,41224.57,40559.66,41224.57,22530],["2011-10-25",41224.57,41224.57,41224.57,41224.57,10000],["2011-10-26",39894.74,41224.57,39229.83,41224.57,610],["2011-10-27",39229.83,40892.11,39229.83,40892.11,60],["2011-10-28",40892.11,40892.11,40892.11,40892.11,0],["2011-10-31",39894.74,40559.66,39562.29,39562.29,3030],["2011-11-01",39894.74,41224.57,39894.74,41224.57,87160],["2011-11-02",39894.74,39894.74,39894.74,39894.74,11710],["2011-11-03",41224.57,41224.57,41224.57,41224.57,3500],["2011-11-04",39894.74,41224.57,39894.74,41224.57,320400],["2011-11-07",39229.83,41224.57,39229.83,41224.57,10590],["2011-11-08",39894.74,41224.57,39894.74,41224.57,13050],["2011-11-09",40559.66,41224.57,40559.66,41224.57,1600],["2011-11-10",41224.57,41224.57,40559.66,40559.66,110620],["2011-11-11",41235.66,41911.66,41235.66,41911.66,44840],["2011-11-14",41573.66,41573.66,41235.66,41573.66,3530],["2011-11-15",41235.66,41911.66,41235.66,41911.66,13910],["2011-11-16",41911.66,42249.66,41911.66,42249.66,11200],["2011-11-17",41911.66,41911.66,41911.66,41911.66,670],["2011-11-18",41573.66,42249.66,41573.66,41573.66,510],["2011-11-21",41573.66,41911.66,39545.68,39545.68,12050],["2011-11-22",39883.68,40559.67,39883.68,39883.68,730],["2011-11-23",40221.67,40221.67,40221.67,40221.67,10],["2011-11-24",39545.68,39545.68,39545.68,39545.68,2000],["2011-11-25",39883.68,39883.68,39545.68,39545.68,1300],["2011-11-28",39883.68,39883.68,39883.68,39883.68,1000],["2011-11-29",39883.68,39883.68,39207.68,39207.68,8900],["2011-11-30",39545.68,39545.68,39207.68,39207.68,3400],["2011-12-01",39207.68,39207.68,39207.68,39207.68,10],["2011-12-02",39545.68,39545.68,39207.68,39207.68,6990],["2011-12-05",39207.68,39207.68,39207.68,39207.68,5750],["2011-12-06",39207.68,39207.68,37855.69,39207.68,6510],["2011-12-07",39207.68,39207.68,39207.68,39207.68,8000],["2011-12-08",39883.68,39883.68,39883.68,39883.68,50],["2011-12-09",38869.68,38869.68,38193.69,38193.69,9700],["2011-12-12",37855.69,38531.69,37855.69,37855.69,2950],["2011-12-13",36503.7,37855.69,36503.7,36503.7,1030],["2011-12-14",35827.71,37517.69,35827.71,35827.71,850],["2011-12-15",36503.7,36503.7,36503.7,36503.7,20],["2011-12-16",34813.72,38193.69,34813.72,38193.69,23820],["2011-12-19",36841.7,38193.69,36841.7,38193.69,20],["2011-12-20",36841.7,36841.7,36503.7,36503.7,170],["2011-12-21",37179.7,37179.7,35827.71,35827.71,310],["2011-12-22",35151.71,37179.7,35151.71,37179.7,20],["2011-12-23",35827.71,36841.7,35489.71,35489.71,21862],["2011-12-26",37179.7,37179.7,34475.72,35489.71,1120],["2011-12-27",35151.71,35151.71,35151.71,35151.71,20],["2011-12-28",36503.7,36503.7,36503.7,36503.7,10],["2011-12-29",35489.71,35489.71,34813.72,34813.72,5000],["2011-12-30",33799.72,33799.72,33123.73,33123.73,5470],["2012-01-03",34475.72,34475.72,34475.72,34475.72,10],["2012-01-04",33461.73,35151.71,33461.73,33461.73,30],["2012-01-05",33799.72,33799.72,32785.73,32785.73,20],["2012-01-06",33799.72,33799.72,31974.54,31974.54,30],["2012-01-09",33461.73,33529.33,31095.75,31095.75,3630],["2012-01-10",32650.53,32650.53,31771.74,31771.74,3720],["2012-01-11",32447.74,32447.74,32447.74,32447.74,40],["2012-01-12",31163.35,33799.72,31163.35,33799.72,2190],["2012-01-13",32785.73,34475.72,32109.74,32109.74,590],["2012-01-16",33664.53,33664.53,31433.74,31433.74,30],["2012-01-17",31095.75,31095.75,29878.96,30419.75,2830],["2012-01-18",30419.75,30419.75,30419.75,30419.75,3000],["2012-01-19",31906.94,31906.94,31906.94,31906.94,2500],["2012-01-20",33394.13,33394.13,31163.35,31163.35,1510],["2012-01-30",31163.35,31163.35,31163.35,31163.35,0],["2012-01-31",32718.13,32718.13,32718.13,32718.13,10],["2012-02-01",33394.13,34137.72,33123.73,34137.72,13350],["2012-02-02",35151.71,35151.71,35151.71,35151.71,540],["2012-02-03",33799.72,35489.71,33799.72,34137.72,4320],["2012-02-06",34137.72,34475.72,34137.72,34475.72,1010],["2012-02-07",34813.72,34813.72,34813.72,34813.72,10],["2012-02-08",34475.72,34475.72,34475.72,34475.72,20],["2012-02-09",34475.72,34475.72,34475.72,34475.72,0],["2012-02-10",34813.72,34813.72,34813.72,34813.72,30],["2012-02-13",33529.33,35489.71,33123.73,35489.71,3270],["2012-02-14",33732.13,36841.7,33732.13,36841.7,3050],["2012-02-15",35151.71,36841.7,35151.71,35151.71,2080],["2012-02-16",33529.33,33529.33,33461.73,33461.73,1600],["2012-02-17",33799.72,33799.72,33799.72,33799.72,2200],["2012-02-20",34813.72,34813.72,34813.72,34813.72,10],["2012-02-21",33799.72,33799.72,33461.73,33461.73,2520],["2012-02-22",34475.72,34475.72,34475.72,34475.72,20912],["2012-02-23",33191.33,34813.72,33123.73,33191.33,1660],["2012-02-24",33191.33,33191.33,33191.33,33191.33,0],["2012-02-27",34137.72,34137.72,34137.72,34137.72,10],["2012-02-28",32515.34,34137.72,32447.74,32447.74,2420],["2012-02-29",33123.73,33123.73,33123.73,33123.73,1000],["2012-03-01",34137.72,34137.72,34137.72,34137.72,10],["2012-03-02",32785.73,35489.71,32447.74,35489.71,980],["2012-03-05",36841.7,36841.7,33732.13,33732.13,129775],["2012-03-06",32447.74,32447.74,32447.74,32447.74,20],["2012-03-07",33732.13,33732.13,33732.13,33732.13,10],["2012-03-08",34475.72,34475.72,34475.72,34475.72,10],["2012-03-09",33799.72,34475.72,33123.73,34475.72,470],["2012-03-12",34475.72,34475.72,32785.73,32785.73,2900],["2012-03-13",34137.72,34137.72,31771.74,31771.74,50],["2012-03-14",33123.73,33123.73,33123.73,33123.73,60],["2012-03-15",31771.74,31771.74,31771.74,31771.74,30],["2012-03-16",33056.13,33123.73,31433.74,33123.73,3060],["2012-03-19",33799.72,33799.72,33799.72,33799.72,100],["2012-03-20",33461.73,33461.73,32177.34,32177.34,3920],["2012-03-21",33664.53,33732.13,32380.14,32380.14,2120],["2012-03-22",33394.13,33394.13,32447.74,32447.74,2100],["2012-03-23",31974.54,33461.73,31974.54,32380.14,130],["2012-03-26",32447.74,32650.53,32447.74,32447.74,3940],["2012-03-27",33664.53,33732.13,32447.74,33123.73,3540],["2012-03-28",33056.13,33056.13,32177.34,32177.34,520],["2012-03-29",32177.34,32177.34,32177.34,32177.34,1210],["2012-03-30",31839.34,31839.34,31839.34,31839.34,20],["2012-04-03",31771.74,32785.73,31771.74,32785.73,1000],["2012-04-04",32853.33,33529.33,32177.34,32177.34,1880],["2012-04-05",31095.75,33664.53,31095.75,33664.53,2080],["2012-04-06",32447.74,33799.72,32312.54,32312.54,380],["2012-04-09",32447.74,32447.74,32312.54,32312.54,510],["2012-04-10",32447.74,33123.73,32447.74,32447.74,40],["2012-04-11",33123.73,33123.73,33123.73,33123.73,200],["2012-04-12",32312.54,32312.54,32312.54,32312.54,10],["2012-04-13",32447.74,32447.74,32447.74,32447.74,390],["2012-04-16",31230.95,32582.93,31230.95,32447.74,720],["2012-04-17",32447.74,32447.74,32447.74,32447.74,4000],["2012-04-18",32447.74,32447.74,32447.74,32447.74,5000],["2012-04-19",31298.55,31298.55,31298.55,31298.55,10],["2012-04-20",32853.33,32853.33,31163.35,31163.35,510],["2012-04-23",32718.13,32718.13,31501.34,31501.34,640],["2012-04-24",33056.13,33056.13,33056.13,33056.13,1930],["2012-04-25",33799.72,33799.72,32515.34,32515.34,1510],["2012-04-26",33732.13,33799.72,32650.53,32650.53,4110],["2012-04-27",32785.73,32785.73,32447.74,32447.74,4190],["2012-05-02",32515.34,32515.34,32177.34,32177.34,760],["2012-05-03",32177.34,32177.34,32177.34,32177.34,0],["2012-05-04",32447.74,32447.74,32447.74,32447.74,1900],["2012-05-07",33123.73,33123.73,32447.74,32447.74,1260],["2012-05-08",32447.74,33461.73,32447.74,33461.73,2940],["2012-05-09",32447.74,33394.13,32447.74,32447.74,2340],["2012-05-10",31839.34,32177.34,31839.34,32177.34,2000],["2012-05-11",32988.53,32988.53,32988.53,32988.53,10],["2012-05-14",32988.53,32988.53,32988.53,32988.53,0],["2012-05-15",32920.93,33123.73,31366.14,31366.14,850],["2012-05-16",32920.93,32920.93,32920.93,32920.93,1620],["2012-05-17",31974.54,32447.74,31906.94,32447.74,560],["2012-05-18",31636.54,31636.54,31501.34,31501.34,300],["2012-05-21",30419.75,33056.13,30419.75,33056.13,2610],["2012-05-22",33258.93,33258.93,33258.93,33258.93,1000],["2012-05-23",33258.93,33258.93,32988.53,32988.53,1290],["2012-05-24",32988.53,32988.53,32988.53,32988.53,0],["2012-05-25",32988.53,32988.53,31771.74,31771.74,1010],["2012-05-28",32447.74,32988.53,32447.74,32447.74,6440],["2012-05-29",32785.73,32785.73,32785.73,32785.73,1500],["2012-05-30",32447.74,32447.74,32447.74,32447.74,500],["2012-05-31",32447.74,32650.53,32447.74,32650.53,1500],["2012-06-01",32650.53,33258.93,32650.53,33258.93,3100],["2012-06-04",32650.53,32785.73,31906.94,31906.94,1900],["2012-06-05",30554.95,30554.95,30554.95,30554.95,3000],["2012-06-06",29946.56,32042.14,29946.56,32042.14,20],["2012-06-07",33258.93,33258.93,33258.93,33258.93,200],["2012-06-08",33258.93,33258.93,33258.93,33258.93,3410],["2012-06-11",33258.93,33258.93,33258.93,33258.93,650],["2012-06-12",33258.93,33258.93,33258.93,33258.93,0],["2012-06-13",33258.93,33258.93,33258.93,33258.93,0],["2012-06-14",33258.93,33258.93,33258.93,33258.93,10],["2012-06-15",33258.93,33258.93,33258.93,33258.93,0],["2012-06-18",31906.94,31906.94,31906.94,31906.94,1000],["2012-06-19",30690.15,30690.15,30690.15,30690.15,2000],["2012-06-20",32177.34,32177.34,30487.35,30487.35,2030],["2012-06-21",31974.54,31974.54,30757.75,31095.75,3700],["2012-06-22",31095.75,31095.75,31095.75,31095.75,100],["2012-06-25",31095.75,31095.75,31095.75,31095.75,0],["2012-06-26",29946.56,29946.56,29946.56,29946.56,10],["2012-06-27",31095.75,31095.75,31095.75,31095.75,2900],["2012-06-28",30892.95,31095.75,30892.95,31095.75,510],["2012-06-29",31095.75,31095.75,31095.75,31095.75,4920],["2012-07-02",31095.75,31095.75,31095.75,31095.75,130],["2012-07-03",31095.75,31095.75,31095.75,31095.75,150],["2012-07-04",31095.75,31095.75,31095.75,31095.75,190],["2012-07-05",31095.75,31095.75,31095.75,31095.75,1280],["2012-07-06",31445.14,32074.04,31445.14,31515.02,10490],["2012-07-09",32143.92,33052.34,31445.14,33052.34,1970],["2012-07-10",33541.48,34659.53,33541.48,34659.53,2720],["2012-07-11",34659.53,36336.61,34589.66,36336.61,10240],["2018-01-29",68480.53,68480.53,56042.23,56601.25,56000],["2018-01-30",62051.75,62051.75,56251.86,56251.86,42932],["2018-01-31",56531.38,56531.38,56042.23,56531.38,9140],["2018-02-01",56461.5,56461.5,53806.13,53806.13,23700],["2018-02-02",54155.52,54155.52,54155.52,54155.52,2400],["2018-02-05",52548.33,52548.33,46888.2,48914.66,9916],["2018-02-06",47586.98,52408.57,47517.1,52408.57,30800],["2018-02-07",53806.13,54854.3,53806.13,54854.3,118300],["2018-02-08",53806.13,54504.91,53806.13,54155.52,60100],["2018-02-09",52408.57,54295.28,52408.57,54155.52,25700],["2018-02-12",54504.91,54504.91,54504.91,54504.91,5000],["2018-02-13",60793.94,60793.94,54504.91,54504.91,700],["2018-02-21",55413.33,55413.33,55413.33,55413.33,2408],["2018-02-22",55203.69,55203.69,53876.01,53876.01,8200],["2018-02-23",54854.3,55273.57,53806.13,55273.57,1100],["2018-02-26",54854.3,55273.57,53945.89,55063.94,73840],["2018-02-27",54015.77,55203.69,54015.77,55203.69,2100],["2018-02-28",54854.3,54854.3,53107.35,54784.42,3100],["2018-03-01",53806.13,53806.13,53806.13,53806.13,1000],["2018-03-02",53806.13,53806.13,53806.13,53806.13,200],["2018-03-05",54504.91,54504.91,54504.91,54504.91,100],["2018-03-06",53806.13,53806.13,52408.57,52408.57,1100],["2018-03-07",53177.23,53177.23,53107.35,53107.35,7900],["2018-03-08",55063.94,55203.69,55063.94,55133.81,8200],["2018-03-09",55133.81,55902.47,55133.81,55203.69,48800],["2018-03-12",55203.69,55203.69,55203.69,55203.69,43000],["2018-03-13",52408.57,55203.69,52408.57,55203.69,35600],["2018-03-14",55203.69,55203.69,55203.69,55203.69,100],["2018-03-15",55203.69,55203.69,55203.69,55203.69,50],["2018-03-16",55203.69,55203.69,55203.69,55203.69,0],["2018-03-19",55273.57,55273.57,55203.69,55203.69,46500],["2018-03-20",55203.69,55203.69,51709.79,51709.79,40200],["2018-03-21",55203.69,55203.69,55203.69,55203.69,6],["2018-03-22",55203.69,55203.69,55203.69,55203.69,0],["2018-03-23",55203.69,55203.69,55203.69,55203.69,0],["2018-03-26",55203.69,55203.69,55203.69,55203.69,0],["2018-03-27",55203.69,55203.69,55203.69,55203.69,0],["2018-03-28",55203.69,55203.69,55203.69,55203.69,0],["2018-03-29",52408.57,52408.57,52408.57,52408.57,86000],["2018-03-30",54854.3,54854.3,54854.3,54854.3,100],["2018-04-02",53107.35,53107.35,53107.35,53107.35,600],["2018-04-03",53107.35,53107.35,53107.35,53107.35,0],["2018-04-04",51709.79,51709.79,51709.79,51709.79,5000],["2018-04-05",51709.79,51709.79,51709.79,51709.79,22400],["2018-04-06",51011.01,51011.01,51011.01,51011.01,1000],["2018-04-09",51709.79,51709.79,51709.79,51709.79,9500],["2018-04-10",44023.2,53037.47,44023.2,53037.47,300],["2018-04-11",47237.59,47237.59,47237.59,47237.59,0],["2018-04-12",48914.66,48914.66,48914.66,48914.66,200],["2018-04-13",48914.66,48914.66,45071.37,45071.37,1900],["2018-04-16",48914.66,48914.66,47936.37,48914.66,3700],["2018-04-17",48774.91,48774.91,44023.2,45420.76,5800],["2018-04-18",51709.79,51919.42,51709.79,51919.42,2100],["2018-04-19",51779.67,51779.67,51779.67,51779.67,0],["2018-04-20",51919.42,51989.3,48774.91,51639.91,10100],["2018-04-23",49264.05,49264.05,49264.05,49264.05,0],["2018-04-24",46818.32,46818.32,46818.32,46818.32,100],["2018-04-26",46818.32,46818.32,46818.32,46818.32,0],["2018-04-27",51080.89,51080.89,51080.89,51080.89,100],["2018-05-02",51011.01,51011.01,51011.01,51011.01,300],["2018-05-03",47167.71,47517.1,46958.08,47517.1,1500],["2018-05-04",47586.98,47586.98,47586.98,47586.98,700],["2018-05-07",47586.98,47586.98,47586.98,47586.98,500],["2018-05-08",48565.27,48565.27,48565.27,48565.27,2500],["2018-05-09",48565.27,48565.27,48565.27,48565.27,0],["2018-05-10",48565.27,48565.27,48565.27,48565.27,0],["2018-05-11",48565.27,48565.27,48565.27,48565.27,0],["2018-05-14",48565.27,48565.27,48565.27,48565.27,0],["2018-05-15",48565.27,48565.27,48565.27,48565.27,0],["2018-05-16",48565.27,48565.27,48565.27,48565.27,0],["2018-05-17",50220.09,50220.09,50220.09,50220.09,400],["2018-05-18",43816.67,50004.24,43816.67,49932.3,1600],["2018-05-21",46119.02,46119.02,46119.02,46119.02,0],["2018-05-22",49644.5,49644.5,49644.5,49644.5,100],["2018-05-23",49212.81,51731.01,49212.81,51731.01,1000],["2018-05-24",51515.16,51515.16,51515.16,51515.16,0],["2018-05-25",49932.3,50004.24,49932.3,50004.24,800],["2018-05-28",48205.53,48205.53,46766.56,46766.56,800],["2018-05-29",46766.56,46766.56,46766.56,46766.56,100],["2018-05-30",50363.99,50363.99,46766.56,46766.56,400],["2018-05-31",51083.47,51083.47,51083.47,51083.47,100],["2018-06-01",46766.56,46766.56,46766.56,46766.56,400],["2018-06-04",46766.56,46766.56,46766.56,46766.56,0],["2018-06-05",46766.56,46766.56,46766.56,46766.56,0],["2018-06-06",46766.56,46766.56,46766.56,46766.56,0],["2018-06-07",43960.57,49212.81,43960.57,49212.81,5600],["2018-06-08",49284.76,49284.76,49284.76,49284.76,100],["2018-06-11",49284.76,49284.76,49284.76,49284.76,0],["2018-06-12",45327.59,45327.59,43888.62,45327.59,1900],["2018-06-13",45039.79,45039.79,45039.79,45039.79,200],["2018-06-14",45327.59,47342.15,45327.59,47126.3,600],["2018-06-15",47126.3,50363.99,47126.3,50363.99,3300],["2018-06-18",47342.15,47342.15,47342.15,47342.15,0],["2018-06-19",44823.95,44823.95,44608.1,44608.1,900],["2018-06-20",51083.47,51083.47,40363.14,48205.53,400],["2018-06-21",50363.99,51083.47,50363.99,51083.47,200],["2018-06-22",49644.5,49644.5,46766.56,48133.58,1500],["2018-06-25",47917.74,47917.74,47917.74,47917.74,0],["2018-06-26",47917.74,47917.74,47917.74,47917.74,0],["2018-06-27",47917.74,47917.74,47917.74,47917.74,0],["2018-06-28",47773.84,55040.64,44032.51,44032.51,1800],["2018-06-29",45327.59,56119.87,45327.59,56119.87,10200],["2018-07-02",46766.56,46766.56,46766.56,46766.56,1300],["2018-07-03",46047.07,46047.07,44608.1,44608.1,1900],["2018-07-04",45471.49,45471.49,45471.49,45471.49,0],["2018-07-05",45471.49,45471.49,45471.49,45471.49,0],["2018-07-06",45471.49,45471.49,45471.49,45471.49,1000],["2018-07-09",45471.49,45471.49,45471.49,45471.49,0],["2018-07-10",45471.49,45471.49,45471.49,45471.49,0],["2018-07-11",44608.1,44608.1,43241.08,43241.08,4100],["2018-07-12",41298.47,41298.47,41298.47,41298.47,100],["2018-07-13",47054.35,47054.35,47054.35,47054.35,100],["2018-07-16",47054.35,47054.35,47054.35,47054.35,0],["2018-07-17",47054.35,47054.35,47054.35,47054.35,0],["2018-07-18",49500.61,49500.61,49500.61,49500.61,100],["2018-07-19",49500.61,49500.61,49500.61,49500.61,0],["2018-07-20",49500.61,49500.61,49500.61,49500.61,0],["2018-07-23",49500.61,49500.61,49500.61,49500.61,0],["2018-07-24",43888.62,46478.77,43888.62,46478.77,500],["2018-07-25",43169.13,47342.15,43169.13,47342.15,1100],["2018-07-26",43169.13,47917.74,43169.13,47917.74,600],["2018-07-27",43960.57,43960.57,43888.62,43888.62,700],["2018-07-30",50435.94,50435.94,50435.94,50435.94,100],["2018-07-31",43600.82,52450.5,43528.88,47342.15,45200],["2018-08-01",43169.13,43888.62,43169.13,43888.62,500],["2018-08-02",43169.13,43888.62,43169.13,43888.62,600],["2018-08-03",43313.03,43313.03,43313.03,43313.03,0],["2018-08-06",44536.15,45255.64,44536.15,45255.64,500],["2018-08-07",43241.08,43241.08,43241.08,43241.08,400],["2018-08-08",45327.59,45327.59,43528.88,43528.88,30100],["2018-08-09",43528.88,43528.88,43528.88,43528.88,0],["2018-08-10",45327.59,45327.59,43888.62,45327.59,300],["2018-08-13",44823.95,44823.95,44823.95,44823.95,0],["2018-08-14",43169.13,51083.47,43169.13,51083.47,9600],["2018-08-15",52522.44,52522.44,52522.44,52522.44,82900],["2018-08-16",52522.44,52522.44,52522.44,52522.44,0],["2018-08-17",44967.85,44967.85,44967.85,44967.85,100],["2018-08-20",43169.13,45327.59,43169.13,45327.59,1700],["2018-08-21",45039.79,45039.79,45039.79,45039.79,0],["2018-08-22",43888.62,44392.26,43888.62,44392.26,800],["2018-08-23",43888.62,43888.62,43888.62,43888.62,100],["2018-08-24",43169.13,47414.1,43169.13,47414.1,400],["2018-08-27",43169.13,43528.88,43169.13,43169.13,41000],["2018-08-28",43384.98,43384.98,43384.98,43384.98,0],["2018-08-29",42161.85,42161.85,42161.85,42161.85,100],["2018-08-30",43384.98,43888.62,43384.98,43816.67,2500],["2018-08-31",43888.62,46838.51,43888.62,46838.51,400],["2018-09-04",43169.13,43169.13,43169.13,43169.13,1500],["2018-09-05",43169.13,43169.13,43169.13,43169.13,1700],["2018-09-06",45327.59,45327.59,41370.42,43960.57,2500],["2018-09-07",41730.16,44608.1,41730.16,44608.1,3600],["2018-09-10",42449.65,43888.62,42449.65,43888.62,1100],["2018-09-11",45327.59,45327.59,43169.13,43888.62,500],["2018-09-12",43169.13,43888.62,43169.13,43888.62,500],["2018-09-13",49932.3,49932.3,43888.62,43888.62,600],["2018-09-14",51587.11,51587.11,43169.13,44536.15,500],["2018-09-17",51874.91,51874.91,41874.06,41874.06,300],["2018-09-18",45327.59,45327.59,41874.06,43169.13,400],["2018-09-19",41802.11,42161.85,41802.11,42161.85,300],["2018-09-20",43816.67,43888.62,42089.9,42089.9,2300],["2018-09-21",41802.11,43169.13,41802.11,43169.13,1400],["2018-09-24",42809.39,42809.39,42809.39,42809.39,0],["2018-09-25",42449.65,42449.65,42449.65,42449.65,200],["2018-09-26",42449.65,42449.65,42449.65,42449.65,0],["2018-09-27",43816.67,43816.67,43816.67,43816.67,100],["2018-09-28",43816.67,43816.67,43816.67,43816.67,100],["2018-10-01",43816.67,43816.67,43816.67,43816.67,0],["2018-10-02",43816.67,43816.67,43816.67,43816.67,0],["2018-10-03",43816.67,43816.67,43816.67,43816.67,0],["2018-10-04",43816.67,43816.67,43816.67,43816.67,0],["2018-10-05",43816.67,43816.67,43816.67,43816.67,0],["2018-10-08",38492.48,38492.48,37413.25,37413.25,7200],["2018-10-09",39571.7,42953.29,39571.7,42953.29,300],["2018-10-10",43816.67,43816.67,43816.67,43816.67,100],["2018-10-11",40291.19,42449.65,40291.19,42449.65,6700],["2018-10-12",42449.65,43025.24,42449.65,43025.24,400],["2018-10-15",42593.54,42593.54,42593.54,42593.54,0],["2018-10-16",48133.58,48133.58,48133.58,48133.58,100],["2018-10-17",46047.07,46047.07,46047.07,46047.07,3000],["2018-10-18",41010.68,43888.62,41010.68,43888.62,5200],["2018-10-19",41802.11,41802.11,41802.11,41802.11,0],["2018-10-22",41802.11,41802.11,41802.11,41802.11,0],["2018-10-23",41802.11,41802.11,41802.11,41802.11,0],["2018-10-24",41802.11,41802.11,41802.11,41802.11,0],["2018-10-25",47126.3,47126.3,47126.3,47126.3,100],["2018-10-26",47126.3,47126.3,47126.3,47126.3,0],["2018-10-29",47126.3,47126.3,47126.3,47126.3,0],["2018-10-30",46766.56,46766.56,46766.56,46766.56,3100],["2018-10-31",46766.56,46766.56,46766.56,46766.56,0],["2018-11-01",49932.3,49932.3,49932.3,49932.3,100],["2018-11-02",49932.3,49932.3,49932.3,49932.3,0],["2018-11-05",49932.3,49932.3,49932.3,49932.3,0],["2018-11-06",49932.3,49932.3,49932.3,49932.3,0],["2018-11-07",49932.3,49932.3,49932.3,49932.3,0],["2018-11-08",42449.65,42449.65,42449.65,42449.65,1800],["2018-11-09",39571.7,48781.12,39571.7,47486.05,4100],["2018-11-12",41010.68,41226.52,41010.68,41154.57,400],["2018-11-13",41082.62,41082.62,41082.62,41082.62,0],["2018-11-14",38852.22,43888.62,38852.22,43888.62,200],["2018-11-15",41370.42,41370.42,41370.42,41370.42,0],["2018-11-16",41370.42,41370.42,41370.42,41370.42,0],["2018-11-19",41370.42,41370.42,41370.42,41370.42,0],["2018-11-20",41370.42,41370.42,41370.42,41370.42,0],["2018-11-21",41370.42,41370.42,41370.42,41370.42,0],["2018-11-22",37772.99,43097.18,37772.99,43097.18,200],["2018-11-23",40435.09,40435.09,40435.09,40435.09,0],["2018-11-26",40435.09,40435.09,40435.09,40435.09,0],["2018-11-27",39283.91,39283.91,39211.96,39211.96,1000],["2018-11-28",39283.91,39283.91,39283.91,39283.91,2000],["2018-11-29",39931.45,41010.68,39931.45,41010.68,2200],["2018-11-30",41730.16,43169.13,41730.16,43169.13,700],["2018-12-03",42161.85,42161.85,42161.85,42161.85,0],["2018-12-04",42161.85,42161.85,42161.85,42161.85,0],["2018-12-05",40291.19,43097.18,40291.19,43097.18,2100],["2018-12-06",40794.83,40794.83,40794.83,40794.83,0],["2018-12-07",40794.83,40794.83,40794.83,40794.83,0],["2018-12-10",39571.7,39571.7,39571.7,39571.7,500],["2018-12-11",42953.29,42953.29,42953.29,42953.29,100],["2018-12-12",42953.29,42953.29,42953.29,42953.29,0],["2018-12-13",42953.29,42953.29,42953.29,42953.29,0],["2018-12-14",41730.16,42449.65,41730.16,42449.65,1600],["2018-12-17",41874.06,41874.06,41874.06,41874.06,50000],["2018-12-18",43097.18,43097.18,43097.18,43097.18,2000],["2018-12-19",41010.68,41010.68,41010.68,41010.68,800],["2018-12-20",39571.7,39571.7,39571.7,39571.7,1000],["2018-12-21",38492.48,38492.48,36549.87,36549.87,1200],["2018-12-24",38492.48,38492.48,35974.28,35974.28,2500],["2018-12-25",38060.78,38060.78,38060.78,38060.78,0],["2018-12-26",37988.84,43744.72,37988.84,43744.72,1000],["2018-12-27",40291.19,40291.19,40291.19,40291.19,2000],["2018-12-28",40147.29,46334.87,40147.29,46334.87,16800],["2019-01-02",41442.37,41442.37,41442.37,41442.37,0],["2019-01-03",37485.2,37485.2,37485.2,37485.2,400],["2019-01-04",37485.2,37485.2,37485.2,37485.2,0],["2019-01-07",37485.2,39571.7,37485.2,39571.7,6500],["2019-01-08",39068.06,39068.06,39068.06,39068.06,0],["2019-01-09",39068.06,39068.06,39068.06,39068.06,0],["2019-01-10",38132.73,38132.73,38132.73,38132.73,3000],["2019-01-11",38060.78,38132.73,38060.78,38132.73,1800],["2019-01-14",38132.73,38132.73,38132.73,38132.73,0],["2019-01-15",38132.73,38132.73,38132.73,38132.73,0],["2019-01-16",38132.73,38132.73,38132.73,38132.73,0],["2019-01-17",38132.73,38132.73,38132.73,38132.73,100],["2019-01-18",36693.76,36693.76,36693.76,36693.76,100],["2019-01-21",36693.76,36693.76,36693.76,36693.76,0],["2019-01-22",36693.76,36693.76,36693.76,36693.76,0],["2019-01-23",36693.76,36693.76,36693.76,36693.76,0],["2019-01-24",36693.76,36693.76,36693.76,36693.76,0],["2019-01-25",37341.3,42161.85,37197.4,42161.85,9000],["2019-01-28",38780.27,38780.27,38780.27,38780.27,0],["2019-01-29",38780.27,38780.27,38780.27,38780.27,0],["2019-01-30",38780.27,38780.27,38780.27,38780.27,0],["2019-01-31",38780.27,38780.27,38780.27,38780.27,0],["2019-02-01",38780.27,38780.27,38780.27,38780.27,0],["2019-02-11",38780.27,38780.27,38780.27,38780.27,0],["2019-02-12",38780.27,38780.27,38780.27,38780.27,0],["2019-02-13",38548.98,38548.98,38548.98,38548.98,100],["2019-02-14",38548.98,38548.98,38548.98,38548.98,0],["2019-02-15",37778.0,37778.0,37778.0,37778.0,1000],["2019-02-18",37778.0,37778.0,37778.0,37778.0,0],["2019-02-19",34771.18,35079.57,34694.08,35079.57,1200],["2019-02-20",34925.37,34925.37,34925.37,34925.37,26269],["2019-02-21",34694.08,34694.08,33152.12,33229.22,2700],["2019-02-22",33923.1,33923.1,33923.1,33923.1,1200],["2019-02-25",34308.59,34694.08,34308.59,34694.08,1100],["2019-02-26",33306.32,34694.08,33152.12,34694.08,5300],["2019-02-27",34694.08,34694.08,34694.08,34694.08,100],["2019-02-28",34308.59,36236.04,34308.59,36236.04,11000],["2019-03-01",34771.18,34771.18,34771.18,34771.18,0],["2019-03-04",32072.75,35310.86,31841.45,35310.86,11400],["2019-03-05",32226.94,32226.94,32226.94,32226.94,0],["2019-03-06",32381.14,33691.81,32381.14,32381.14,8700],["2019-03-07",32535.34,32535.34,32381.14,32381.14,3100],["2019-03-08",34694.08,36081.84,33152.12,36081.84,7500],["2019-03-11",34000.2,34694.08,34000.2,34694.08,9000],["2019-03-12",36158.94,36158.94,34694.08,34694.08,400],["2019-03-13",35079.57,35079.57,35079.57,35079.57,0],["2019-03-14",34694.08,34694.08,34694.08,34694.08,800],["2019-03-15",34694.08,34694.08,34694.08,34694.08,0],["2019-03-18",33152.12,34694.08,33152.12,34694.08,900],["2019-03-19",34385.69,34385.69,34385.69,34385.69,0],["2019-03-20",36621.53,39242.86,36621.53,39242.86,3500],["2019-03-21",38086.39,38086.39,38086.39,38086.39,0],["2019-03-22",39705.45,39705.45,39705.45,39705.45,100],["2019-03-25",39705.45,39705.45,39705.45,39705.45,400],["2019-03-26",39628.35,39705.45,39628.35,39705.45,1700],["2019-03-27",39705.45,39705.45,39705.45,39705.45,600],["2019-03-28",43174.85,43174.85,43174.85,43174.85,700],["2019-03-29",43097.76,46258.77,42326.78,46258.77,8300],["2019-04-01",42866.46,42866.46,42866.46,42866.46,0],["2019-04-02",42866.46,42866.46,42866.46,42866.46,0],["2019-04-03",42866.46,42866.46,42866.46,42866.46,0],["2019-04-04",42866.46,42866.46,42866.46,42866.46,100],["2019-04-05",42866.46,42866.46,42866.46,42866.46,2000],["2019-04-08",42866.46,42866.46,42866.46,42866.46,0],["2019-04-09",42866.46,42866.46,42866.46,42866.46,0],["2019-04-10",42866.46,42866.46,42866.46,42866.46,0],["2019-04-11",42866.46,42866.46,42866.46,42866.46,0],["2019-04-12",42866.46,42866.46,42866.46,42866.46,0],["2019-04-16",42866.46,42866.46,42866.46,42866.46,0],["2019-04-17",42866.46,42866.46,42866.46,42866.46,0],["2019-04-18",42866.46,42866.46,42866.46,42866.46,0],["2019-04-19",42866.46,42866.46,42866.46,42866.46,0],["2019-04-22",42866.46,42866.46,42866.46,42866.46,0],["2019-04-23",42866.46,42866.46,42866.46,42866.46,0],["2019-04-24",42866.46,42866.46,42866.46,42866.46,0],["2019-04-25",42866.46,42866.46,42866.46,42866.46,0],["2019-04-26",36467.33,36467.33,36467.33,36467.33,300],["2019-05-02",36467.33,36467.33,36467.33,36467.33,0],["2019-05-03",36467.33,36467.33,36467.33,36467.33,0],["2019-05-06",36236.04,36236.04,32381.14,32381.14,3500],["2019-05-07",33846.0,33846.0,33846.0,33846.0,500],["2019-05-08",33846.0,33846.0,33846.0,33846.0,0],["2019-05-09",33846.0,33846.0,33846.0,33846.0,0],["2019-05-10",36158.94,36544.43,36158.94,36544.43,200],["2019-05-13",36390.23,36390.23,36390.23,36390.23,0],["2019-05-14",36390.23,36390.23,36390.23,36390.23,0],["2019-05-15",36390.23,36390.23,36390.23,36390.23,0],["2019-05-16",36390.23,36390.23,36390.23,36390.23,0],["2019-05-17",35387.96,35387.96,35387.96,35387.96,100],["2019-05-20",34616.98,34616.98,34308.59,34308.59,200],["2019-05-21",33923.1,33923.1,33923.1,33923.1,100],["2019-05-22",33152.12,33923.1,33152.12,33923.1,600],["2019-05-23",33923.1,33923.1,33923.1,33923.1,600],["2019-05-24",33923.1,33923.1,33923.1,33923.1,0],["2019-05-27",34000.2,34000.2,34000.2,34000.2,100],["2019-05-28",36236.04,36236.04,36236.04,36236.04,500],["2019-05-29",38548.98,38548.98,38548.98,38548.98,2400],["2019-05-30",36313.14,36313.14,36313.14,36313.14,100],["2019-05-31",36313.14,36313.14,36313.14,36313.14,0],["2019-06-03",33229.22,33229.22,33152.12,33152.12,1500],["2019-06-04",33152.12,33152.12,33152.12,33152.12,0],["2019-06-05",32766.63,32766.63,32381.14,32381.14,1500],["2019-06-06",32381.14,32381.14,32381.14,32381.14,0],["2019-06-07",35542.16,35542.16,35542.16,35542.16,100],["2019-06-10",35542.16,35542.16,35542.16,35542.16,0],["2019-06-11",35542.16,35542.16,35542.16,35542.16,0],["2019-06-12",35542.16,35542.16,35542.16,35542.16,0],["2019-06-13",34616.98,34694.08,34616.98,34694.08,1000],["2019-06-14",35465.06,37700.9,35465.06,37700.9,300],["2019-06-17",36236.04,40784.82,34694.08,34694.08,14900],["2019-06-18",35542.16,35542.16,34694.08,34694.08,1000],["2019-06-19",35233.76,35233.76,35233.76,35233.76,0],["2019-06-20",38471.88,38471.88,37778.0,38471.88,2900],["2019-06-21",36236.04,40861.92,36236.04,40861.92,900],["2019-06-24",34308.59,41941.29,33614.71,41941.29,600],["2019-06-25",38548.98,38548.98,38548.98,38548.98,1000],["2019-06-26",38548.98,38934.47,38548.98,38934.47,800],["2019-06-27",38317.68,42789.36,38317.68,42789.36,3100],["2019-06-28",38548.98,48186.22,36313.14,48186.22,13400],["2019-07-01",44254.23,44254.23,44254.23,44254.23,7622],["2019-07-02",44254.23,44254.23,44254.23,44254.23,0],["2019-07-03",40784.82,40784.82,37623.8,37623.8,300],["2019-07-04",35465.06,35465.06,33075.02,33075.02,2000],["2019-07-05",37007.02,38317.68,35850.55,35850.55,3400],["2019-07-08",36544.43,36544.43,36544.43,36544.43,0],["2019-07-09",36236.04,36236.04,36236.04,36236.04,100],["2019-07-10",35465.06,38394.78,35465.06,38394.78,2000],["2019-07-11",38086.39,41478.7,38086.39,41478.7,1000],["2019-07-12",34077.3,41632.89,34077.3,41632.89,2200],["2019-07-15",33923.1,33923.1,32381.14,32381.14,200],["2019-07-16",33152.12,33152.12,33152.12,33152.12,0],["2019-07-17",38009.29,38009.29,33229.22,33229.22,2600],["2019-07-18",35773.45,35773.45,35773.45,35773.45,0],["2019-07-19",41093.21,41093.21,41093.21,41093.21,100],["2019-07-22",41093.21,41093.21,41093.21,41093.21,0],["2019-07-23",41093.21,41093.21,41093.21,41093.21,0],["2019-07-24",41093.21,41093.21,41093.21,41093.21,0],["2019-07-25",41093.21,41093.21,41093.21,41093.21,0],["2019-07-26",41093.21,41093.21,41093.21,41093.21,0],["2019-07-29",41093.21,41093.21,41093.21,41093.21,0],["2019-07-30",41093.21,41093.21,41093.21,41093.21,0],["2019-07-31",40784.82,45796.18,40784.82,45796.18,500],["2019-08-01",41787.09,41787.09,41787.09,41787.09,0],["2019-08-02",41787.09,41787.09,41787.09,41787.09,0],["2019-08-05",41787.09,41787.09,41787.09,41787.09,0],["2019-08-06",41787.09,41787.09,41787.09,41787.09,0],["2019-08-07",41787.09,41787.09,41787.09,41787.09,0],["2019-08-08",41787.09,41787.09,35619.25,35619.25,1600],["2019-08-09",42712.27,42712.27,42712.27,42712.27,100],["2019-08-12",42712.27,42712.27,42712.27,42712.27,0],["2019-08-13",36390.23,36390.23,36313.14,36313.14,200],["2019-08-14",37007.02,37007.02,37007.02,37007.02,1000],["2019-08-15",37007.02,37007.02,37007.02,37007.02,500],["2019-08-16",38548.98,38548.98,38548.98,38548.98,100],["2019-08-19",38548.98,38548.98,38548.98,38548.98,0],["2019-08-20",38548.98,38548.98,38548.98,38548.98,0],["2019-08-21",38548.98,38548.98,38548.98,38548.98,0],["2019-08-22",33306.32,40707.72,33306.32,40707.72,2900],["2019-08-23",34000.2,38471.88,32381.14,38471.88,500],["2019-08-26",33923.1,33923.1,33923.1,33923.1,0],["2019-08-27",33846.0,33846.0,33846.0,33846.0,200],["2019-08-28",33846.0,33846.0,33846.0,33846.0,1000],["2019-08-29",36775.72,38086.39,33846.0,37855.1,2700],["2019-08-30",34308.59,34308.59,34308.59,34308.59,0],["2019-09-03",33152.12,38548.98,32766.63,38548.98,5800],["2019-09-04",32920.83,32920.83,32843.73,32843.73,500],["2019-09-05",32920.83,32920.83,32920.83,32920.83,0],["2019-09-06",37623.8,37623.8,37623.8,37623.8,100],["2019-09-09",37623.8,37623.8,37623.8,37623.8,0],["2019-09-10",33152.12,37546.7,33152.12,37546.7,600],["2019-09-11",32766.63,37161.21,31224.67,37161.21,1100],["2019-09-12",34539.88,34539.88,34539.88,34539.88,100],["2019-09-13",34694.08,37778.0,34694.08,37700.9,400],["2019-09-16",36852.82,36852.82,36852.82,36852.82,0],["2019-09-17",36852.82,36852.82,36852.82,36852.82,9146],["2019-09-18",36852.82,36852.82,36852.82,36852.82,0],["2019-09-19",33152.12,34539.88,33152.12,34539.88,1500],["2019-09-20",33152.12,37778.0,33152.12,37778.0,1600],["2019-09-23",34308.59,34694.08,34000.2,34308.59,3200],["2019-09-24",38163.49,38163.49,38163.49,38163.49,100],["2019-09-25",38163.49,38163.49,38163.49,38163.49,0],["2019-09-26",33614.71,38548.98,33537.61,38548.98,2700],["2019-09-27",33152.12,35465.06,33152.12,35465.06,2000],["2019-09-30",34694.08,38163.49,34694.08,38163.49,6100],["2019-10-01",34000.2,34000.2,33152.12,33152.12,2300],["2019-10-02",33614.71,33614.71,33614.71,33614.71,0],["2019-10-03",33614.71,33614.71,33614.71,33614.71,0],["2019-10-04",35773.45,35773.45,35773.45,35773.45,100],["2019-10-07",35696.35,35696.35,34694.08,34694.08,200],["2019-10-08",35233.76,35233.76,35233.76,35233.76,0],["2019-10-09",35233.76,35233.76,35233.76,35233.76,0],["2019-10-10",35233.76,35233.76,35233.76,35233.76,0],["2019-10-11",35850.55,35850.55,35850.55,35850.55,100],["2019-10-14",33152.12,33152.12,31378.87,33152.12,3700],["2019-10-15",32612.43,32612.43,32612.43,32612.43,0],["2019-10-16",32381.14,32381.14,32381.14,32381.14,500],["2019-10-17",34231.49,34231.49,32381.14,32381.14,1300],["2019-10-18",33152.12,34694.08,33152.12,34694.08,5500],["2019-10-21",33383.41,33383.41,33383.41,33383.41,0],["2019-10-22",33383.41,33383.41,33383.41,33383.41,0],["2019-10-23",33923.1,35927.65,33923.1,35927.65,200],["2019-10-24",34925.37,34925.37,34925.37,34925.37,0],["2019-10-25",34925.37,34925.37,34925.37,34925.37,0],["2019-10-28",31918.55,31918.55,31918.55,31918.55,100],["2019-10-29",35310.86,35310.86,35310.86,35310.86,100],["2019-10-30",35310.86,35310.86,35310.86,35310.86,0],["2019-10-31",35773.45,35773.45,32535.34,32535.34,2730],["2019-11-01",33923.1,33923.1,33923.1,33923.1,100],["2019-11-04",35619.25,35619.25,35619.25,35619.25,100],["2019-11-05",33923.1,33923.1,33923.1,33923.1,100],["2019-11-06",33923.1,33923.1,33923.1,33923.1,0],["2019-11-07",36081.84,36081.84,36081.84,36081.84,100],["2019-11-08",35696.35,35696.35,35696.35,35696.35,1500],["2019-11-11",36158.94,36158.94,36158.94,36158.94,200],["2019-11-12",36158.94,36158.94,36158.94,36158.94,0],["2019-11-13",36467.33,36467.33,35850.55,35850.55,600],["2019-11-14",36158.94,36158.94,36158.94,36158.94,0],["2019-11-15",36158.94,36158.94,36158.94,36158.94,0],["2019-11-18",36158.94,36158.94,36158.94,36158.94,0],["2019-11-19",36158.94,36158.94,36158.94,36158.94,0],["2019-11-20",36158.94,36158.94,36158.94,36158.94,0],["2019-11-21",33923.1,33923.1,33923.1,33923.1,600],["2019-11-22",35696.35,36929.92,35696.35,36929.92,700],["2019-11-25",36390.23,36390.23,33152.12,33923.1,1700],["2019-11-26",36081.84,36081.84,36081.84,36081.84,600],["2019-11-27",36081.84,36081.84,36081.84,36081.84,0],["2019-11-28",36081.84,36081.84,36081.84,36081.84,0],["2019-11-29",32535.34,32535.34,32535.34,32535.34,100],["2019-12-02",35696.35,35696.35,35696.35,35696.35,500],["2019-12-03",32381.14,32381.14,32381.14,32381.14,100],["2019-12-04",34848.27,34925.37,34848.27,34925.37,700],["2019-12-05",33846.0,36158.94,33846.0,36158.94,700],["2019-12-06",36158.94,36158.94,36158.94,36158.94,700],["2019-12-09",36158.94,36158.94,36158.94,36158.94,0],["2019-12-10",36158.94,36158.94,36158.94,36158.94,0],["2019-12-11",33923.1,33923.1,33923.1,33923.1,500],["2019-12-12",36158.94,36158.94,34000.2,34000.2,1400],["2019-12-13",32535.34,32535.34,32535.34,32535.34,1800],["2019-12-16",37315.41,37315.41,32766.63,32766.63,1900],["2019-12-17",33923.1,34539.88,33923.1,34539.88,2900],["2019-12-18",34616.98,34616.98,34616.98,34616.98,1000],["2019-12-19",34616.98,34616.98,34616.98,34616.98,0],["2019-12-20",33152.12,36081.84,33152.12,36081.84,4100],["2019-12-23",34308.59,37778.0,34308.59,37700.9,1500],["2019-12-24",41632.89,41632.89,41093.21,41093.21,400],["2019-12-25",40861.92,40861.92,35079.57,35079.57,400],["2019-12-26",37007.02,40784.82,33614.71,40784.82,900],["2019-12-27",40861.92,41632.89,40861.92,41632.89,2000],["2019-12-30",41324.5,41324.5,41324.5,41324.5,100000],["2019-12-31",38548.98,43174.85,38548.98,43174.85,4400],["2020-01-02",47029.75,47029.75,47029.75,47029.75,700],["2020-01-03",53968.57,53968.57,53968.57,53968.57,600],["2020-01-06",57437.98,57437.98,45873.28,45873.28,1400],["2020-01-07",49959.47,49959.47,49959.47,49959.47,500],["2020-01-08",48417.51,48417.51,48417.51,48417.51,600],["2020-01-09",48417.51,48417.51,48417.51,48417.51,100],["2020-01-10",48417.51,48417.51,48417.51,48417.51,0],["2020-01-13",48417.51,48417.51,48417.51,48417.51,0],["2020-01-14",48417.51,48417.51,48417.51,48417.51,0],["2020-01-15",48417.51,48417.51,48417.51,48417.51,1306],["2020-01-16",48417.51,48417.51,48417.51,48417.51,0],["2020-01-17",48417.51,48417.51,48417.51,48417.51,0],["2020-01-20",48417.51,48417.51,48417.51,48417.51,0],["2020-01-21",48417.51,48417.51,48417.51,48417.51,0],["2020-01-22",48417.51,48417.51,48417.51,48417.51,0],["2020-01-30",41170.31,47723.63,41170.31,47723.63,1300],["2020-01-31",48417.51,48417.51,48417.51,48417.51,100],["2020-02-03",48417.51,48417.51,48417.51,48417.51,0],["2020-02-04",48417.51,48417.51,48417.51,48417.51,0],["2020-02-05",48417.51,48417.51,48417.51,48417.51,0],["2020-02-06",48417.51,48417.51,48417.51,48417.51,0],["2020-02-07",48417.51,48417.51,48417.51,48417.51,0],["2020-02-10",48417.51,48417.51,48417.51,48417.51,0],["2020-02-11",48417.51,48417.51,48417.51,48417.51,0],["2020-02-12",48417.51,48417.51,48417.51,48417.51,0],["2020-02-13",48417.51,48417.51,48417.51,48417.51,0],["2020-02-14",48417.51,48417.51,48417.51,48417.51,0],["2020-02-17",48417.51,48417.51,48417.51,48417.51,0],["2020-02-18",48417.51,48417.51,48417.51,48417.51,0],["2020-02-19",48417.51,48417.51,48417.51,48417.51,0],["2020-02-20",48417.51,48417.51,48417.51,48417.51,0],["2020-02-21",48417.51,48417.51,48417.51,48417.51,0],["2020-02-24",48417.51,48417.51,48417.51,48417.51,0],["2020-02-25",48417.51,48417.51,48417.51,48417.51,0],["2020-02-26",48417.51,48417.51,48417.51,48417.51,0],["2020-02-27",48417.51,48417.51,48417.51,48417.51,0],["2020-02-28",48417.51,48417.51,48417.51,48417.51,16100],["2020-03-02",48417.51,48417.51,48417.51,48417.51,0],["2020-03-03",48417.51,48417.51,48417.51,48417.51,75],["2020-03-04",48417.51,48417.51,48417.51,48417.51,0],["2020-03-05",41170.31,41170.31,41170.31,41170.31,100],["2020-03-06",47029.75,47029.75,47029.75,47029.75,900],["2020-03-09",47646.54,47646.54,40168.03,40168.03,200],["2020-03-10",47646.54,47646.54,47646.54,47646.54,500],["2020-03-11",52812.1,52812.1,52812.1,52812.1,800],["2020-03-12",52812.1,52812.1,52812.1,52812.1,0],["2020-03-13",52812.1,52812.1,52812.1,52812.1,0],["2020-03-16",52812.1,52812.1,52812.1,52812.1,0],["2020-03-17",52812.1,52812.1,52812.1,52812.1,0],["2020-03-18",44948.11,44948.11,44948.11,44948.11,100],["2020-03-19",44948.11,44948.11,44948.11,44948.11,0],["2020-03-20",42403.87,42403.87,42326.78,42403.87,13700],["2020-03-23",37007.02,37007.02,36313.14,36313.14,300],["2020-03-24",37007.02,37007.02,37007.02,37007.02,2000],["2020-03-25",34694.08,34694.08,34694.08,34694.08,2200],["2020-03-26",39551.25,39551.25,39242.86,39242.86,400],["2020-03-27",42403.87,42403.87,42403.87,42403.87,200],["2020-03-30",36313.14,38548.98,36313.14,36313.14,800],["2020-03-31",40476.43,40553.52,31455.96,31455.96,3000],["2020-04-01",40707.72,40707.72,40707.72,40707.72,100],["2020-04-03",40707.72,40707.72,40707.72,40707.72,0],["2020-04-06",38471.88,38471.88,38394.78,38394.78,200],["2020-04-07",38394.78,38394.78,38394.78,38394.78,100],["2020-04-08",38394.78,38394.78,38394.78,38394.78,0],["2020-04-09",36929.92,37007.02,36929.92,37007.02,700],["2020-04-10",40322.23,40322.23,40322.23,40322.23,300],["2020-04-13",34385.69,37007.02,34385.69,37007.02,300],["2020-04-14",34694.08,34694.08,34694.08,34694.08,400],["2020-04-15",36929.92,36929.92,36929.92,36929.92,500],["2020-04-16",36929.92,36929.92,36929.92,36929.92,0],["2020-04-17",36313.14,36390.23,36236.04,36236.04,1500],["2020-04-20",36621.53,36929.92,36621.53,36929.92,900],["2020-04-21",36852.82,36852.82,36698.63,36698.63,400],["2020-04-22",36698.63,36698.63,36698.63,36698.63,200],["2020-04-23",36698.63,36698.63,36621.53,36621.53,500],["2020-04-24",39936.74,39936.74,36621.53,36621.53,800],["2020-04-27",38703.17,38703.17,38703.17,38703.17,0],["2020-04-28",38703.17,38703.17,38703.17,38703.17,0],["2020-04-29",38934.47,38934.47,35696.35,37007.02,3200],["2020-05-04",38086.39,38086.39,38086.39,38086.39,0],["2020-05-05",38086.39,38086.39,38086.39,38086.39,0],["2020-05-06",36236.04,36236.04,36236.04,36236.04,100],["2020-05-07",34231.49,36236.04,34077.3,36236.04,2100],["2020-05-08",34694.08,34694.08,34694.08,34694.08,0],["2020-05-11",36544.43,36621.53,36544.43,36621.53,1100],["2020-05-12",36467.33,36544.43,36467.33,36544.43,200],["2020-05-13",35850.55,36236.04,35850.55,35850.55,177970],["2020-05-14",36642.0,36642.0,36642.0,36642.0,100],["2020-05-15",35845.43,35845.43,34650.58,35447.15,1800],["2020-05-18",35048.87,35447.15,35048.87,35447.15,177570],["2020-05-19",35287.84,35287.84,35287.84,35287.84,0],["2020-05-20",37358.9,37358.9,37358.9,37358.9,100],["2020-05-21",37358.9,37358.9,37358.9,37358.9,0],["2020-05-22",35845.43,35845.43,35845.43,35845.43,300],["2020-05-25",35845.43,35845.43,35845.43,35845.43,2100],["2020-05-26",35845.43,36243.71,33057.45,36243.71,10254],["2020-05-27",36642.0,41023.1,36642.0,41023.1,6000],["2020-05-28",34889.55,34889.55,34889.55,34889.55,150100],["2020-05-29",35048.87,35048.87,35048.87,35048.87,100],["2020-06-01",36642.0,36642.0,36642.0,36642.0,100],["2020-06-02",36642.0,36642.0,36642.0,36642.0,100],["2020-06-03",36642.0,36642.0,36642.0,36642.0,200],["2020-06-04",39350.32,39350.32,37438.56,37438.56,1800],["2020-06-05",38792.72,38792.72,38792.72,38792.72,0],["2020-06-08",42217.95,42217.95,42217.95,42217.95,2000],["2020-06-09",37438.56,37438.56,37438.56,37438.56,290100],["2020-06-10",37438.56,37438.56,37438.56,37438.56,300],["2020-06-11",37438.56,37438.56,37438.56,37438.56,0],["2020-06-12",37438.56,37438.56,37438.56,37438.56,200],["2020-06-15",37438.56,37438.56,37438.56,37438.56,500],["2020-06-16",37438.56,37438.56,37438.56,37438.56,200],["2020-06-17",37438.56,37438.56,37438.56,37438.56,0],["2020-06-18",37438.56,37438.56,37438.56,37438.56,1100],["2020-06-19",40226.54,40226.54,40226.54,40226.54,100],["2020-06-22",40226.54,40226.54,40226.54,40226.54,0],["2020-06-23",35845.43,35845.43,35845.43,35845.43,3500],["2020-06-24",35845.43,35845.43,35845.43,35845.43,0],["2020-06-25",36642.0,36642.0,36642.0,36642.0,200],["2020-06-26",36642.0,36642.0,36642.0,36642.0,0],["2020-06-29",36642.0,36642.0,36642.0,36642.0,100],["2020-06-30",39668.94,39668.94,39668.94,39668.94,100],["2020-07-01",39668.94,39668.94,39668.94,39668.94,0],["2020-07-02",39668.94,39668.94,39668.94,39668.94,0],["2020-07-03",39668.94,39668.94,39668.94,39668.94,0],["2020-07-06",39668.94,39668.94,39668.94,39668.94,0],["2020-07-07",39668.94,39668.94,39668.94,39668.94,0],["2020-07-08",39668.94,39668.94,39668.94,39668.94,0],["2020-07-09",39668.94,39668.94,39668.94,39668.94,0],["2020-07-10",39668.94,39668.94,39668.94,39668.94,0],["2020-07-13",36642.0,36642.0,36562.34,36642.0,600],["2020-07-14",36642.0,36642.0,36642.0,36642.0,400],["2020-07-15",36642.0,36642.0,36642.0,36642.0,300],["2020-07-16",36642.0,36642.0,36642.0,36642.0,0],["2020-07-17",36642.0,36642.0,36642.0,36642.0,0],["2020-07-20",35845.43,35845.43,35845.43,35845.43,2300],["2020-07-21",35845.43,35845.43,35765.77,35765.77,900],["2020-07-22",35845.43,35845.43,35845.43,35845.43,0],["2020-07-23",35845.43,35845.43,35845.43,35845.43,0],["2020-07-24",35367.49,35367.49,35048.87,35048.87,500],["2020-07-27",33455.74,33455.74,33455.74,33455.74,1600],["2020-07-28",34252.3,34252.3,34252.3,34252.3,100],["2020-07-29",33455.74,33455.74,33455.74,33455.74,100],["2020-07-30",33854.02,35765.77,33854.02,35765.77,300],["2020-07-31",34650.58,34650.58,33933.67,33933.67,300],["2020-08-03",34252.3,34252.3,34252.3,34252.3,700],["2020-08-04",34252.3,34252.3,33854.02,33854.02,1200],["2020-08-05",33854.02,33854.02,33854.02,33854.02,500],["2020-08-06",33854.02,34252.3,33854.02,34252.3,1700],["2020-08-07",34013.33,34013.33,34013.33,34013.33,0],["2020-08-10",34013.33,34013.33,34013.33,34013.33,0],["2020-08-11",34013.33,34013.33,34013.33,34013.33,0],["2020-08-12",33854.02,33854.02,33854.02,33854.02,1300],["2020-08-13",33854.02,33854.02,33774.36,33774.36,1100],["2020-08-14",33455.74,33455.74,33455.74,33455.74,1000],["2020-08-17",33455.74,33455.74,33455.74,33455.74,0],["2020-08-18",33455.74,33455.74,33455.74,33455.74,0],["2020-08-19",33455.74,33455.74,33455.74,33455.74,0],["2020-08-20",33535.39,33535.39,33455.74,33455.74,2400],["2020-08-21",33455.74,33455.74,33455.74,33455.74,0],["2020-08-24",33455.74,33455.74,33455.74,33455.74,0],["2020-08-25",33455.74,33455.74,33455.74,33455.74,0],["2020-08-26",33455.74,33455.74,33455.74,33455.74,0],["2020-08-27",33455.74,33455.74,33455.74,33455.74,0],["2020-08-28",34252.3,34252.3,34252.3,34252.3,1000],["2020-08-31",34252.3,34252.3,34252.3,34252.3,0],["2020-09-01",34252.3,34252.3,34252.3,34252.3,700],["2020-09-03",34650.58,34650.58,34650.58,34650.58,600],["2020-09-04",34650.58,34650.58,34650.58,34650.58,0],["2020-09-07",34650.58,34650.58,34650.58,34650.58,0],["2020-09-08",34650.58,34650.58,34650.58,34650.58,0],["2020-09-09",34252.3,34252.3,34252.3,34252.3,300],["2020-09-10",34252.3,34252.3,34252.3,34252.3,1600],["2020-09-11",34252.3,34252.3,34252.3,34252.3,1000],["2020-09-14",30827.07,30827.07,30827.07,30827.07,100],["2020-09-15",30827.07,30827.07,30827.07,30827.07,0],["2020-09-16",31225.35,31225.35,31225.35,31225.35,400100],["2020-09-17",31225.35,31225.35,31225.35,31225.35,0],["2020-09-18",31225.35,31225.35,31225.35,31225.35,0],["2020-09-21",33455.74,33455.74,33455.74,33455.74,300],["2020-09-22",33376.08,33376.08,33376.08,33376.08,300100],["2020-09-23",33376.08,33376.08,33376.08,33376.08,0],["2020-09-24",33376.08,33376.08,33376.08,33376.08,0],["2020-09-25",33376.08,33376.08,33376.08,33376.08,300000],["2020-09-28",33376.08,33376.08,33376.08,33376.08,300],["2020-09-29",29472.91,29472.91,29472.91,29472.91,500],["2020-09-30",33854.02,33854.02,31862.61,31862.61,400300],["2020-10-01",33216.77,33216.77,33216.77,33216.77,0],["2020-10-02",33216.77,33216.77,33216.77,33216.77,0],["2020-10-05",33455.74,33455.74,33455.74,33455.74,1000],["2020-10-06",33455.74,33455.74,33455.74,33455.74,0],["2020-10-07",33455.74,33455.74,33455.74,33455.74,0],["2020-10-08",33455.74,33455.74,33455.74,33455.74,0],["2020-10-09",33455.74,34252.3,33455.74,34252.3,3000],["2020-10-12",33694.71,33694.71,33694.71,33694.71,0],["2020-10-13",33455.74,33455.74,33455.74,33455.74,100],["2020-10-14",33455.74,33455.74,33455.74,33455.74,0],["2020-10-15",33455.74,33455.74,33455.74,33455.74,300],["2020-10-16",33455.74,33455.74,33455.74,33455.74,100],["2020-10-19",33455.74,33455.74,33455.74,33455.74,100],["2020-10-20",33455.74,33455.74,33455.74,33455.74,0],["2020-10-21",33455.74,33455.74,33455.74,33455.74,0],["2020-10-22",33455.74,33455.74,33455.74,33455.74,0],["2020-10-23",33455.74,33455.74,32659.17,32659.17,2000],["2020-10-26",33057.45,33455.74,33057.45,33455.74,600],["2020-10-27",33137.11,33137.11,33137.11,33137.11,0],["2020-10-28",33137.11,33137.11,33137.11,33137.11,0],["2020-10-29",33137.11,33137.11,33137.11,33137.11,0],["2020-10-30",33137.11,33137.11,33137.11,33137.11,0],["2020-11-02",33137.11,33137.11,33137.11,33137.11,0],["2020-11-03",33455.74,33455.74,33455.74,33455.74,100],["2020-11-04",33455.74,33455.74,33455.74,33455.74,0],["2020-11-05",33057.45,33376.08,33057.45,33376.08,400],["2020-11-06",33216.77,33216.77,33216.77,33216.77,0],["2020-11-09",33216.77,33216.77,33216.77,33216.77,0],["2020-11-10",33216.77,33216.77,33216.77,33216.77,0],["2020-11-11",33455.74,33455.74,33455.74,33455.74,1000],["2020-11-12",33455.74,33455.74,33455.74,33455.74,700],["2020-11-13",33455.74,33455.74,33455.74,33455.74,200],["2020-11-16",33455.74,33455.74,33455.74,33455.74,0],["2020-11-17",33455.74,33455.74,31862.61,31862.61,800],["2020-11-18",33455.74,33455.74,33455.74,33455.74,100],["2020-11-19",33455.74,33455.74,33455.74,33455.74,0],["2020-11-20",33455.74,33455.74,33455.74,33455.74,0],["2020-11-23",33455.74,33455.74,33455.74,33455.74,0],["2020-11-24",29552.57,29552.57,29552.57,29552.57,1100],["2020-11-25",29552.57,29552.57,29552.57,29552.57,0],["2020-11-26",30269.48,33376.08,30269.48,33376.08,600],["2020-11-27",32818.48,32818.48,32818.48,32818.48,400],["2020-11-30",32579.51,32659.17,32579.51,32659.17,1500],["2020-12-01",32659.17,32659.17,32659.17,32659.17,0],["2020-12-02",32659.17,32659.17,32659.17,32659.17,200],["2020-12-03",32659.17,32659.17,32659.17,32659.17,800],["2020-12-04",32659.17,33057.45,32659.17,33057.45,600],["2020-12-07",33057.45,33057.45,32659.17,32659.17,1500],["2020-12-08",32898.14,32898.14,32898.14,32898.14,0],["2020-12-09",32898.14,32898.14,32898.14,32898.14,0],["2020-12-10",31862.61,31862.61,31862.61,31862.61,1000],["2020-12-11",31862.61,32659.17,31862.61,32659.17,2000],["2020-12-14",32260.89,32659.17,32260.89,32659.17,0],["2020-12-15",32260.89,32260.89,32260.89,32260.89,1100],["2020-12-16",32260.89,32260.89,32260.89,32260.89,300],["2020-12-17",31862.61,32260.89,31862.61,31862.61,6800],["2020-12-18",32260.89,32260.89,32260.89,32260.89,1000],["2020-12-21",32260.89,32260.89,32260.89,32260.89,0],["2020-12-22",32260.89,32260.89,32260.89,32260.89,0],["2020-12-23",32260.89,32260.89,32260.89,32260.89,1000],["2020-12-24",31862.61,31862.61,31862.61,31862.61,500],["2020-12-25",32499.86,32499.86,32499.86,32499.86,100],["2020-12-28",32499.86,32499.86,32499.86,32499.86,0],["2020-12-29",32499.86,32499.86,32499.86,32499.86,0],["2020-12-30",32499.86,32499.86,32499.86,32499.86,0],["2020-12-31",32579.51,33057.45,31862.61,33057.45,500],["2021-01-04",32260.89,32260.89,32260.89,32260.89,700],["2021-01-05",31862.61,31862.61,31862.61,31862.61,300],["2021-01-06",31862.61,31862.61,31862.61,31862.61,100],["2021-01-07",31862.61,31862.61,31862.61,31862.61,1000],["2021-01-08",32659.17,33057.45,31862.61,33057.45,1300],["2021-01-11",32101.58,32101.58,32101.58,32101.58,0],["2021-01-12",32101.58,32101.58,32101.58,32101.58,0],["2021-01-13",32101.58,32101.58,32101.58,32101.58,0],["2021-01-14",31862.61,31862.61,31862.61,31862.61,200],["2021-01-15",32579.51,32579.51,32579.51,32579.51,100],["2021-01-18",32260.89,32260.89,29552.57,29552.57,1000],["2021-01-19",31145.7,31145.7,31145.7,31145.7,0],["2021-01-20",31145.7,31145.7,31145.7,31145.7,0],["2021-01-21",31066.04,31782.95,31066.04,31782.95,500],["2021-01-22",32579.51,32579.51,31066.04,31066.04,800],["2021-01-25",31066.04,31066.04,31066.04,31066.04,100],["2021-01-26",33296.42,33296.42,31066.04,31066.04,200],["2021-01-27",32181.23,32181.23,32181.23,32181.23,0],["2021-01-28",31066.04,31862.61,31066.04,31464.32,300],["2021-01-29",31464.32,31464.32,31464.32,31464.32,100],["2021-02-01",32260.89,32260.89,32260.89,32260.89,100],["2021-02-02",32260.89,32659.17,31464.32,31464.32,500],["2021-02-03",32101.58,32101.58,32101.58,32101.58,0],["2021-02-04",32101.58,32101.58,32101.58,32101.58,0],["2021-02-05",32499.86,32499.86,32499.86,32499.86,100],["2021-02-08",32499.86,32499.86,32499.86,32499.86,0],["2021-02-09",32499.86,32499.86,32499.86,32499.86,0],["2021-02-17",32499.86,32499.86,32499.86,32499.86,100],["2021-02-18",32499.86,32499.86,32499.86,32499.86,0],["2021-02-19",32499.86,32499.86,32499.86,32499.86,0],["2021-02-22",32499.86,32499.86,32499.86,32499.86,100],["2021-02-23",32499.86,32499.86,32499.86,32499.86,100],["2021-02-24",32420.2,32420.2,32420.2,32420.2,100],["2021-02-25",32420.2,32420.2,32420.2,32420.2,0],["2021-02-26",31862.61,31862.61,31862.61,31862.61,100],["2021-03-01",31862.61,31862.61,31782.95,31782.95,600],["2021-03-02",31862.61,31862.61,31862.61,31862.61,200],["2021-03-03",31862.61,31862.61,31862.61,31862.61,100],["2021-03-04",31862.61,31862.61,31862.61,31862.61,0],["2021-03-05",32499.86,32499.86,30269.48,30349.13,700],["2021-03-08",30827.07,30827.07,30827.07,30827.07,0],["2021-03-09",30827.07,30827.07,30827.07,30827.07,0],["2021-03-10",30827.07,30827.07,30827.07,30827.07,0],["2021-03-11",31862.61,32659.17,31862.61,32659.17,700],["2021-03-12",31862.61,32181.23,31862.61,32181.23,1300],["2021-03-15",31862.61,31862.61,31543.98,31543.98,1060],["2021-03-16",31703.29,31703.29,31703.29,31703.29,20],["2021-03-17",31862.61,31862.61,31464.32,31464.32,2300],["2021-03-18",31543.98,31543.98,31543.98,31543.98,0],["2021-03-19",32260.89,32260.89,32260.89,32260.89,100],["2021-03-22",32260.89,32260.89,32260.89,32260.89,0],["2021-03-23",32260.89,32260.89,32260.89,32260.89,0],["2021-03-24",32659.17,32659.17,32659.17,32659.17,600],["2021-03-25",32659.17,32659.17,32659.17,32659.17,0],["2021-03-26",32659.17,32659.17,32659.17,32659.17,500],["2021-03-29",30269.48,34092.99,30269.48,32659.17,700],["2021-03-30",29632.22,34252.3,29632.22,34252.3,200],["2021-03-31",33455.74,33455.74,33455.74,33455.74,500],["2021-04-01",33455.74,33455.74,33455.74,33455.74,0],["2021-04-02",31862.61,33455.74,31862.61,33455.74,2200],["2021-04-05",33455.74,33455.74,33455.74,33455.74,5400],["2021-04-06",33455.74,33455.74,33455.74,33455.74,0],["2021-04-07",33455.74,33455.74,33455.74,33455.74,0],["2021-04-08",33455.74,33455.74,33455.74,33455.74,500],["2021-04-09",33455.74,33455.74,33455.74,33455.74,1600],["2021-04-12",33694.71,33854.02,33694.71,33854.02,1100],["2021-04-13",33455.74,33455.74,33455.74,33455.74,1600],["2021-04-14",33455.74,33455.74,33455.74,33455.74,0],["2021-04-15",33854.02,33854.02,33854.02,33854.02,1000],["2021-04-16",33455.74,33455.74,33455.74,33455.74,200],["2021-04-19",33455.74,33455.74,33455.74,33455.74,1300],["2021-04-20",33455.74,33455.74,33455.74,33455.74,200],["2021-04-22",33455.74,33455.74,33455.74,33455.74,500],["2021-04-23",33455.74,33455.74,33455.74,33455.74,500],["2021-04-26",33455.74,33455.74,33455.74,33455.74,300],["2021-04-27",33455.74,33455.74,33455.74,33455.74,100],["2021-04-28",33455.74,33455.74,33455.74,33455.74,0],["2021-04-29",33455.74,33455.74,33455.74,33455.74,0],["2021-05-04",33455.74,33455.74,33455.74,33455.74,0],["2021-05-05",33455.74,33455.74,33455.74,33455.74,100],["2021-05-06",33455.74,34252.3,33455.74,34092.99,3000],["2021-05-07",33455.74,33455.74,33455.74,33455.74,500],["2021-05-10",33455.74,33455.74,33455.74,33455.74,1200],["2021-05-11",33455.74,33455.74,33455.74,33455.74,0],["2021-05-12",33455.74,33455.74,33455.74,33455.74,600],["2021-05-13",33854.02,33854.02,33854.02,33854.02,200],["2021-05-14",33535.39,33535.39,33455.74,33455.74,1000],["2021-05-17",33455.74,33455.74,33455.74,33455.74,0],["2021-05-18",33535.39,33535.39,33455.74,33455.74,700],["2021-05-19",33455.74,33455.74,33455.74,33455.74,0],["2021-05-20",33535.39,33535.39,33455.74,33455.74,1800],["2021-05-21",33455.74,33455.74,33455.74,33455.74,0],["2021-05-24",32340.54,32340.54,32340.54,32340.54,250200],["2021-05-25",32340.54,32340.54,32340.54,32340.54,300000],["2021-05-26",32340.54,32340.54,32340.54,32340.54,0],["2021-05-27",32340.54,32340.54,32340.54,32340.54,0],["2021-05-28",34013.33,34013.33,33774.36,33774.36,200],["2021-05-31",33854.02,33854.02,33455.74,33694.71,3200],["2021-06-01",32260.89,32260.89,32260.89,32260.89,100],["2021-06-02",32260.89,32260.89,32260.89,32260.89,300000],["2021-06-03",32260.89,32260.89,32260.89,32260.89,0],["2021-06-04",34252.3,34252.3,33455.74,33455.74,2800],["2021-06-07",33854.02,33854.02,33535.39,33535.39,1000],["2021-06-08",33694.71,33694.71,33694.71,33694.71,0],["2021-06-09",32420.2,32420.2,32340.54,32340.54,300],["2021-06-10",32340.54,34650.58,32340.54,33854.02,252100],["2021-06-11",34092.99,34172.64,34092.99,34092.99,2900],["2021-06-14",36335.95,36335.95,36335.95,36335.95,500],["2021-06-15",36335.95,37233.13,36335.95,37233.13,1800],["2021-06-16",37143.41,37143.41,37143.41,37143.41,0],["2021-06-17",36784.54,37681.72,35887.36,37681.72,300],["2021-06-18",36784.54,36784.54,36784.54,36784.54,0],["2021-06-21",36784.54,36784.54,36784.54,36784.54,0],["2021-06-22",37592.01,37592.01,37592.01,37592.01,100],["2021-06-23",33823.83,37412.57,33823.83,37412.57,200],["2021-06-24",35618.2,35618.2,35618.2,35618.2,0],["2021-06-25",35707.92,35707.92,35707.92,35707.92,100],["2021-06-28",40911.59,40911.59,31939.75,31939.75,300],["2021-06-29",34182.71,35887.36,34182.71,35887.36,200],["2021-06-30",36784.54,36784.54,36784.54,36784.54,100],["2021-07-01",36784.54,36784.54,36784.54,36784.54,0],["2021-07-02",36784.54,36784.54,36784.54,36784.54,0],["2021-07-05",35887.36,35887.36,35887.36,35887.36,400],["2021-07-06",35887.36,35887.36,35887.36,35887.36,10600],["2021-07-07",35887.36,35887.36,35887.36,35887.36,0],["2021-07-08",35887.36,35887.36,35887.36,35887.36,0],["2021-07-09",35887.36,35887.36,35887.36,35887.36,800],["2021-07-12",35887.36,35887.36,35887.36,35887.36,0],["2021-07-13",35887.36,35887.36,35887.36,35887.36,0],["2021-07-14",35887.36,35887.36,35887.36,35887.36,0],["2021-07-15",35887.36,35887.36,35887.36,35887.36,0],["2021-07-16",35887.36,38578.91,35887.36,38578.91,1500],["2021-07-19",35887.36,38578.91,35887.36,38578.91,1800],["2021-07-20",38399.47,38578.91,37950.88,38399.47,4000],["2021-07-21",38489.19,43962.01,37950.88,43962.01,3800],["2021-07-22",39476.09,39834.96,37950.88,39476.09,3400],["2021-07-23",38578.91,40373.28,38578.91,40373.28,22000],["2021-07-26",39834.96,45756.38,39476.09,44859.19,15000],["2021-07-27",44859.19,46653.56,44859.19,46653.56,24300],["2021-07-28",45487.22,46653.56,44859.19,45756.38,32500],["2021-07-29",45756.38,47550.75,45756.38,47550.75,10700],["2021-07-30",43064.83,43064.83,43064.83,43064.83,1200],["2021-08-02",43064.83,43064.83,43064.83,43064.83,10200],["2021-08-03",43064.83,43064.83,43064.83,43064.83,9900],["2021-08-04",45756.38,45756.38,43064.83,43064.83,4000],["2021-08-05",43962.01,43962.01,43513.42,43513.42,1500],["2021-08-06",45756.38,45756.38,45756.38,45756.38,1500],["2021-08-09",43244.26,43244.26,43244.26,43244.26,3200],["2021-08-10",43064.83,43064.83,42257.36,42616.23,5900],["2021-08-11",43064.83,43064.83,43064.83,43064.83,5000],["2021-08-12",42705.95,42705.95,42705.95,42705.95,1800],["2021-08-13",42795.67,42795.67,40373.28,40821.87,4600],["2021-08-16",43064.83,43064.83,43064.83,43064.83,13200],["2021-08-17",43064.83,43064.83,43064.83,43064.83,5900],["2021-08-18",42167.64,42167.64,42167.64,42167.64,200],["2021-08-19",42167.64,42167.64,42167.64,42167.64,2300],["2021-08-20",42167.64,42167.64,42167.64,42167.64,5900],["2021-08-23",42167.64,42167.64,42167.64,42167.64,5000],["2021-08-24",42167.64,42167.64,42167.64,42167.64,0],["2021-08-25",42167.64,42167.64,42167.64,42167.64,0],["2021-08-26",43064.83,43064.83,43064.83,43064.83,2000],["2021-08-27",43064.83,43064.83,43064.83,43064.83,0],["2021-08-30",44410.6,44769.48,44410.6,44769.48,2400],["2021-08-31",44769.48,44769.48,44769.48,44769.48,0],["2021-09-01",51408.64,51408.64,49345.11,49345.11,200],["2021-09-06",42885.39,43064.83,42885.39,42975.11,2500],["2021-09-07",42975.11,42975.11,42975.11,42975.11,300],["2021-09-08",42975.11,42975.11,42975.11,42975.11,100],["2021-09-09",42975.11,42975.11,42975.11,42975.11,1600],["2021-09-10",42975.11,42975.11,42975.11,42975.11,300],["2021-09-13",42616.23,42616.23,42616.23,42616.23,500],["2021-09-14",42616.23,42616.23,42616.23,42616.23,0],["2021-09-15",42616.23,42616.23,42616.23,42616.23,0],["2021-09-16",42616.23,42616.23,42616.23,42616.23,500],["2021-09-17",42616.23,42616.23,42616.23,42616.23,300],["2021-09-20",42616.23,42616.23,42616.23,42616.23,0],["2021-09-21",42616.23,42616.23,42616.23,42616.23,0],["2021-09-22",42077.92,42077.92,42077.92,42077.92,800],["2021-09-23",42077.92,42077.92,42077.92,42077.92,0],["2021-09-24",42077.92,42077.92,42077.92,42077.92,0],["2021-09-27",42077.92,42077.92,42077.92,42077.92,1700],["2021-09-28",42077.92,42167.64,42077.92,42167.64,2000],["2021-09-29",43064.83,43064.83,43064.83,43064.83,1700],["2021-09-30",43064.83,44141.45,43064.83,44141.45,3200],["2021-10-01",43154.55,43154.55,43064.83,43064.83,4500],["2021-10-04",43064.83,43064.83,43064.83,43064.83,3400],["2021-10-05",43064.83,43064.83,43064.83,43064.83,3300],["2021-10-06",43064.83,43064.83,43064.83,43064.83,5000],["2021-10-07",43064.83,43064.83,43064.83,43064.83,1700],["2021-10-08",43064.83,43064.83,43064.83,43064.83,3500],["2021-10-11",43064.83,43064.83,43064.83,43064.83,2500],["2021-10-12",43064.83,43064.83,43064.83,43064.83,0],["2021-10-13",43064.83,43064.83,43064.83,43064.83,2300],["2021-10-14",43064.83,43064.83,43064.83,43064.83,0],["2021-10-15",43064.83,43064.83,43064.83,43064.83,0],["2021-10-18",43064.83,43064.83,43064.83,43064.83,0],["2021-10-19",43064.83,43064.83,43064.83,43064.83,1700],["2021-10-20",43064.83,43064.83,43064.83,43064.83,0],["2021-10-21",43064.83,43064.83,43064.83,43064.83,1400],["2021-10-22",42167.64,43962.01,42167.64,43962.01,3800],["2021-10-25",43064.83,43423.7,43064.83,43423.7,2400],["2021-10-26",43333.98,43333.98,43333.98,43333.98,0],["2021-10-27",43333.98,43333.98,43333.98,43333.98,0],["2021-10-28",43333.98,43333.98,43333.98,43333.98,0],["2021-10-29",43333.98,43333.98,43333.98,43333.98,0],["2021-11-01",43333.98,43333.98,43333.98,43333.98,200],["2021-11-02",40462.99,40462.99,40462.99,40462.99,100],["2021-11-03",40462.99,40462.99,40462.99,40462.99,0],["2021-11-04",43782.57,43782.57,43782.57,43782.57,100],["2021-11-05",43782.57,43782.57,43782.57,43782.57,0],["2021-11-08",43513.42,43513.42,40373.28,40373.28,9428],["2021-11-09",42167.64,42167.64,42167.64,42167.64,200],["2021-11-10",43064.83,43064.83,43064.83,43064.83,1000],["2021-11-11",41270.46,41719.05,41270.46,41719.05,1100],["2021-11-12",41270.46,42885.39,40462.99,42885.39,4400],["2021-11-15",41270.46,41270.46,41270.46,41270.46,3000],["2021-11-16",42975.11,42975.11,42885.39,42885.39,300],["2021-11-17",41360.18,41360.18,41270.46,41270.46,1500],["2021-11-18",41270.46,41270.46,40462.99,40462.99,2300],["2021-11-19",42885.39,42885.39,42885.39,42885.39,1000],["2021-11-22",40373.28,40373.28,40373.28,40373.28,1000],["2021-11-23",41988.21,41988.21,41988.21,41988.21,100],["2021-11-24",41988.21,41988.21,41988.21,41988.21,0],["2021-11-25",42975.11,42975.11,42975.11,42975.11,100],["2021-11-26",42885.39,42885.39,42167.64,42795.67,31700],["2021-11-29",42975.11,48447.93,42975.11,48178.77,6600],["2021-11-30",54728.22,54728.22,43962.01,49345.11,26400],["2021-12-01",53292.72,53292.72,49345.11,49345.11,15000],["2021-12-02",49345.11,50152.58,49345.11,49345.11,4800],["2021-12-03",49434.83,49524.55,48896.52,49345.11,2400],["2021-12-06",49255.4,49524.55,49255.4,49345.11,32127],["2021-12-07",51408.64,51408.64,51408.64,51408.64,1500],["2021-12-08",51408.64,51408.64,51408.64,51408.64,0],["2021-12-09",50690.89,53831.03,50690.89,52754.41,11900],["2021-12-10",52844.13,52844.13,48986.24,48986.24,3500],["2021-12-13",52395.54,52395.54,51139.48,51139.48,3300],["2021-12-14",52305.82,52305.82,52305.82,52305.82,0],["2021-12-15",53831.03,60111.32,52036.67,56612.3,152800],["2021-12-16",59124.42,61008.5,59124.42,59662.73,19200],["2021-12-17",60111.32,61008.5,59214.14,60021.6,12400],["2021-12-20",60021.6,69083.16,52574.98,57778.64,12700],["2021-12-21",58316.95,59214.14,56522.59,58586.11,18400],["2021-12-22",55087.09,58137.52,55087.09,57419.77,1300],["2021-12-23",58047.8,61008.5,58047.8,60201.04,87200],["2021-12-24",61008.5,61905.69,59214.14,59214.14,13200],["2021-12-27",60111.32,60380.48,55266.53,58316.95,16700],["2021-12-28",57419.77,57419.77,52216.1,54728.22,15100],["2021-12-29",54728.22,54728.22,50332.02,53741.32,22797],["2021-12-30",52395.54,52395.54,50690.89,51139.48,9300],["2021-12-31",51139.48,58316.95,50242.3,58316.95,24100],["2022-01-04",57419.77,57419.77,53831.03,56971.18,68600],["2022-01-05",56522.59,59393.57,56522.59,59214.14,67900],["2022-01-06",60111.32,67109.36,60111.32,67109.36,315400],["2022-01-07",75363.45,76081.19,68185.98,70787.81,205700],["2022-01-10",84335.29,84335.29,62444.0,64597.24,86300],["2022-01-11",62354.28,62802.87,55625.4,59214.14,52700],["2022-01-12",56522.59,56522.59,50242.3,51857.23,54100],["2022-01-13",51857.23,56343.15,51857.23,53831.03,10200],["2022-01-14",54100.19,56522.59,54100.19,54100.19,11700],["2022-01-17",47999.34,54548.78,47909.62,47909.62,28600],["2022-01-18",47102.15,47550.75,42167.64,43064.83,47300],["2022-01-19",49255.4,49255.4,41270.46,43064.83,33539],["2022-01-20",42347.08,42616.23,41449.9,42616.23,18600],["2022-01-21",44859.19,44859.19,42167.64,43064.83,14200],["2022-01-24",43962.01,43962.01,37681.72,43064.83,16000],["2022-01-25",38668.63,43692.86,38668.63,40821.87,3400],["2022-01-26",40373.28,41270.46,39027.5,39655.53,8000],["2022-01-27",39565.81,40373.28,38758.34,38758.34,9400],["2022-01-28",39386.37,43423.7,39027.5,43423.7,4100],["2022-02-07",39476.09,39924.68,35169.61,39924.68,13100],["2022-02-08",36963.98,37681.72,36335.95,36874.26,17200],["2022-02-09",39476.09,39476.09,37233.13,37233.13,1100],["2022-02-10",37771.44,37771.44,37053.69,37771.44,13200],["2022-02-11",37322.85,38848.06,37322.85,38848.06,6100],["2022-02-14",37502.29,39296.65,36784.54,36784.54,7500],["2022-02-15",37412.57,38578.91,37412.57,38040.6,7700],["2022-02-16",39386.37,39386.37,37771.44,37771.44,7500],["2022-02-17",37950.88,38578.91,37950.88,38578.91,16400],["2022-02-18",44141.45,44141.45,43064.83,44141.45,4500],["2022-02-21",50601.17,50601.17,50601.17,50601.17,2000],["2022-02-22",58137.52,58137.52,58137.52,58137.52,15400],["2022-02-23",66840.2,66840.2,61905.69,63251.46,637300],["2022-02-24",64148.65,64597.24,58316.95,60918.79,158000],["2022-02-25",61008.5,61815.97,58765.54,58765.54,75700],["2022-02-28",53831.03,59214.14,52485.26,55625.4,214800],["2022-03-01",55625.4,59662.73,55625.4,58496.39,121400],["2022-03-02",58316.95,58316.95,55356.25,56432.87,52100],["2022-03-03",56522.59,56522.59,53023.57,53831.03,83600],["2022-03-04",53831.03,53831.03,51318.92,51946.95,84000],["2022-03-07",51677.79,52036.67,48178.77,48717.09,124700],["2022-03-08",48447.93,52036.67,46204.97,48627.37,103400],["2022-03-09",48896.52,51049.76,48447.93,48447.93,36400],["2022-03-10",48627.37,51588.07,48627.37,49883.42,75300],["2022-03-11",48537.65,48896.52,47640.46,47640.46,42100],["2022-03-14",48986.24,48986.24,45756.38,47012.44,42700],["2022-03-15",46563.84,46922.72,45756.38,46922.72,30700],["2022-03-16",46653.56,47550.75,46474.13,47012.44,17000],["2022-03-17",46743.28,47191.87,45218.07,45307.79,45900],["2022-03-18",45307.79,46204.97,44948.91,45218.07,36800],["2022-03-21",45218.07,45218.07,43603.14,44320.88,60200],["2022-03-22",43962.01,44410.6,42975.11,43064.83,53100],["2022-03-23",43423.7,43692.86,41270.46,43064.83,52400],["2022-03-24",42975.11,47191.87,42705.95,45038.63,74300],["2022-03-25",45307.79,45307.79,44141.45,44500.32,19300],["2022-03-28",44410.6,44410.6,43064.83,43333.98,35200],["2022-03-29",42885.39,44859.19,42795.67,43962.01,41500],["2022-03-30",43064.83,43782.57,41629.33,42436.8,77300],["2022-03-31",41808.77,42975.11,41270.46,41719.05,47200],["2022-04-01",41539.61,42167.64,41270.46,42167.64,19700],["2022-04-04",43423.7,43603.14,42436.8,42885.39,37100],["2022-04-05",42167.64,43154.55,42167.64,42795.67,29700],["2022-04-06",42795.67,42975.11,42167.64,42705.95,35400],["2022-04-07",42616.23,44500.32,42616.23,43244.26,43400],["2022-04-08",43064.83,43513.42,37233.13,43244.26,51900],["2022-04-12",42167.64,42705.95,42167.64,42167.64,242900],["2022-04-13",42167.64,42885.39,42167.64,42616.23,201200],["2022-04-14",42077.92,43064.83,42077.92,43064.83,325400],["2022-04-15",43064.83,43872.29,42616.23,43244.26,286300],["2022-04-18",42885.39,43423.7,42616.23,42795.67,68000],["2022-04-19",42795.67,43692.86,42795.67,42885.39,276200],["2022-04-20",43064.83,43603.14,42347.08,43064.83,45900],["2022-04-21",41270.46,43244.26,41270.46,43244.26,53300],["2022-04-22",46653.56,46653.56,42975.11,43962.01,29200],["2022-04-25",43154.55,44590.04,42616.23,42885.39,68400],["2022-04-26",43333.98,43962.01,42167.64,43962.01,32200],["2022-04-27",42975.11,43513.42,42975.11,43513.42,10800],["2022-04-28",41270.46,43692.86,41270.46,43154.55,24900],["2022-04-29",44141.45,47281.59,43154.55,47191.87,73900],["2022-05-04",47550.75,47550.75,46474.13,46474.13,42000],["2022-05-05",47999.34,47999.34,46653.56,47012.44,34000],["2022-05-06",46743.28,47012.44,43962.01,47012.44,33500],["2022-05-09",46653.56,46653.56,45756.38,46653.56,48300],["2022-05-10",44859.19,44859.19,43962.01,44051.73,4200],["2022-05-11",44231.17,44231.17,43962.01,44231.17,9400],["2022-05-12",44051.73,44231.17,43603.14,43962.01,10000],["2022-05-13",43962.01,44859.19,43064.83,43962.01,8700],["2022-05-16",40373.28,43782.57,40373.28,41360.18,4300],["2022-05-17",41001.3,41360.18,41001.3,41360.18,4800],["2022-05-18",41360.18,43513.42,41360.18,43513.42,7400],["2022-05-19",41539.61,41629.33,41270.46,41270.46,10800],["2022-05-20",41360.18,41719.05,41270.46,41719.05,1300],["2022-05-23",41539.61,41539.61,41539.61,41539.61,1100],["2022-05-24",41449.9,41449.9,41180.74,41180.74,300],["2022-05-25",41270.46,42167.64,40821.87,42167.64,4100],["2022-05-26",41449.9,41449.9,41449.9,41449.9,1800],["2022-05-27",39206.94,43064.83,39206.94,42885.39,4600],["2022-05-30",41725.39,41725.39,41542.78,41542.78,1200],["2022-05-31",43825.35,43825.35,41725.39,41725.39,1200],["2022-06-01",41725.39,41999.3,41725.39,41725.39,1800],["2022-06-02",41907.99,41907.99,41907.99,41907.99,900],["2022-06-03",41268.87,41268.87,41268.87,41268.87,700],["2022-06-06",41268.87,41268.87,41086.27,41086.27,3600],["2022-06-07",41177.57,41177.57,41086.27,41177.57,3200],["2022-06-08",40721.06,41177.57,40721.06,41177.57,3600],["2022-06-09",41177.57,41177.57,41177.57,41177.57,500],["2022-06-10",41177.57,42912.33,41177.57,42912.33,400],["2022-06-13",40629.75,40629.75,39808.03,39808.03,1400],["2022-06-14",39442.82,39990.64,39442.82,39990.64,900],["2022-06-15",39716.73,39716.73,36977.64,38712.4,8100],["2022-06-16",39990.64,39990.64,38347.18,38347.18,200],["2022-06-17",36521.13,39716.73,36521.13,36521.13,11600],["2022-06-20",36064.61,36155.92,34786.37,34877.68,6300],["2022-06-21",34786.37,34786.37,30860.35,32960.32,6100],["2022-06-22",32869.02,32869.02,31773.38,32869.02,8500],["2022-06-23",32869.02,32869.02,32869.02,32869.02,1000],["2022-06-24",32960.32,33051.62,32960.32,32960.32,1400],["2022-06-27",32960.32,32960.32,32869.02,32869.02,500],["2022-06-28",33690.74,33690.74,33051.62,33051.62,1200],["2022-06-29",33508.13,33508.13,33508.13,33508.13,300],["2022-06-30",34695.07,34695.07,33599.44,33599.44,200],["2022-07-01",34055.95,34238.56,33325.53,34238.56,2100],["2022-07-04",34055.95,34055.95,34055.95,34055.95,0],["2022-07-05",35425.49,35425.49,33782.04,33782.04,2400],["2022-07-06",35151.59,35151.59,35151.59,35151.59,100],["2022-07-07",35151.59,35151.59,35151.59,35151.59,0],["2022-07-08",31134.26,35425.49,31042.96,34695.07,7500],["2022-07-11",34968.98,34968.98,34968.98,34968.98,0],["2022-07-12",33782.04,33782.04,33782.04,33782.04,900],["2022-07-13",35060.28,35060.28,33782.04,35060.28,600],["2022-07-14",34238.56,34238.56,34238.56,34238.56,0],["2022-07-15",34603.77,35060.28,33782.04,33782.04,6800],["2022-07-18",33782.04,34877.68,33782.04,34877.68,3600],["2022-07-19",34603.77,34695.07,34603.77,34695.07,1300],["2022-07-20",34695.07,34695.07,34421.16,34695.07,3600],["2022-07-21",35334.19,35334.19,34421.16,34512.47,800],["2022-07-22",34329.86,34329.86,32960.32,32960.32,1700],["2022-07-25",34055.95,34603.77,33325.53,33325.53,2000],["2022-07-26",33782.04,33964.65,33051.62,33051.62,3000],["2022-07-27",33782.04,33782.04,33782.04,33782.04,500],["2022-07-28",33416.83,33782.04,33325.53,33782.04,2600],["2022-07-29",33416.83,33416.83,33416.83,33416.83,0],["2022-08-01",32686.41,33325.53,32595.11,33325.53,600],["2022-08-02",32869.02,32960.32,32686.41,32686.41,5000],["2022-08-03",32869.02,32869.02,32777.71,32777.71,2400],["2022-08-04",32869.02,34421.16,31955.99,33782.04,5900],["2022-08-05",34512.47,34512.47,34512.47,34512.47,100],["2022-08-08",33142.92,34603.77,32869.02,34238.56,900],["2022-08-09",33690.74,34512.47,32960.32,33690.74,900],["2022-08-10",33416.83,33508.13,32503.8,33508.13,2300],["2022-08-11",33325.53,33325.53,33051.62,33051.62,1300],["2022-08-12",33234.23,33234.23,33051.62,33234.23,1300],["2022-08-15",30769.05,33142.92,30769.05,33142.92,500],["2022-08-16",32412.5,32686.41,31499.47,32686.41,3100],["2022-08-17",32503.8,32503.8,32503.8,32503.8,600],["2022-08-18",32595.11,32869.02,31955.99,31955.99,9300],["2022-08-19",31955.99,33051.62,31955.99,32960.32,12100],["2022-08-22",32503.8,32503.8,30221.23,30860.35,1500],["2022-08-23",30951.66,35516.8,30951.66,33782.04,1400],["2022-08-24",32960.32,32960.32,32960.32,32960.32,700],["2022-08-25",33599.44,33599.44,33599.44,33599.44,300],["2022-08-26",32138.59,32229.9,31590.78,31955.99,6000],["2022-08-29",31864.68,31864.68,31864.68,31864.68,0],["2022-08-30",31864.68,31864.68,31864.68,31864.68,0],["2022-08-31",31864.68,32777.71,31042.96,32777.71,600],["2022-09-05",31955.99,31955.99,31955.99,31955.99,2100],["2022-09-06",31955.99,31955.99,31864.68,31955.99,500],["2022-09-07",28303.87,30312.54,28303.87,30312.54,2600],["2022-09-08",30129.93,31773.38,30129.93,31499.47,2900],["2022-09-09",33690.74,33690.74,33325.53,33325.53,700],["2022-09-12",33416.83,33416.83,33416.83,33416.83,0],["2022-09-13",33416.83,33416.83,33416.83,33416.83,0],["2022-09-14",29582.11,29582.11,29490.81,29490.81,700],["2022-09-15",29947.32,30586.44,29947.32,30586.44,500],["2022-09-16",31773.38,31773.38,31773.38,31773.38,100],["2022-09-19",30129.93,31499.47,30129.93,30129.93,2000],["2022-09-20",30221.23,30221.23,29490.81,29673.42,10900],["2022-09-21",29308.21,30495.14,29308.21,30495.14,2000],["2022-09-22",30129.93,30129.93,30129.93,30129.93,500],["2022-09-23",30038.63,30038.63,29673.42,29673.42,2200],["2022-09-26",30403.84,30403.84,29216.9,29490.81,2800],["2022-09-27",29308.21,29308.21,29308.21,29308.21,0],["2022-09-28",30038.63,30038.63,29308.21,29308.21,2600],["2022-09-29",29399.51,29399.51,29399.51,29399.51,600],["2022-09-30",30769.05,30769.05,30403.84,30403.84,700],["2022-10-03",30129.93,30129.93,29216.9,29216.9,900],["2022-10-04",29216.9,29216.9,29216.9,29216.9,1000],["2022-10-05",29216.9,30403.84,29216.9,30129.93,2400],["2022-10-06",29399.51,29399.51,29399.51,29399.51,0],["2022-10-07",29125.6,29125.6,27025.63,27390.85,5900],["2022-10-10",26477.82,26934.33,25108.28,25382.18,4900],["2022-10-11",25199.58,25199.58,24012.64,24012.64,10500],["2022-10-12",24560.46,24651.76,23738.73,23738.73,6700],["2022-10-13",23738.73,23738.73,23008.31,23008.31,900],["2022-10-14",23738.73,23738.73,23738.73,23738.73,100],["2022-10-17",23738.73,23738.73,23738.73,23738.73,1500],["2022-10-18",25016.97,25016.97,23738.73,23830.04,5300],["2022-10-19",23830.04,25108.28,23830.04,25108.28,1200],["2022-10-20",24925.67,24925.67,24925.67,24925.67,600],["2022-10-21",23830.04,23830.04,23738.73,23738.73,4600],["2022-10-24",23738.73,24469.16,23738.73,24469.16,5100],["2022-10-25",23738.73,24012.64,23738.73,23738.73,3700],["2022-10-26",23830.04,23830.04,23738.73,23738.73,3100],["2022-10-27",23738.73,23738.73,23738.73,23738.73,100],["2022-10-28",23738.73,23830.04,23738.73,23738.73,3400],["2022-10-31",22369.19,23647.43,22369.19,23647.43,1500],["2022-11-01",23738.73,23738.73,23738.73,23738.73,1100],["2022-11-02",23738.73,23738.73,23738.73,23738.73,2300],["2022-11-03",24012.64,27299.54,24012.64,26934.33,3400],["2022-11-04",27390.85,27390.85,27390.85,27390.85,300],["2022-11-07",27390.85,27390.85,27390.85,27390.85,0],["2022-11-08",24377.85,26021.3,24286.55,26021.3,4400],["2022-11-09",24651.76,24651.76,24651.76,24651.76,200],["2022-11-10",24195.25,26660.42,23738.73,26660.42,8000],["2022-11-11",24651.76,24651.76,24651.76,24651.76,500],["2022-11-14",23921.34,24651.76,23647.43,23738.73,6600],["2022-11-15",23738.73,25473.49,22825.7,23647.43,12100],["2022-11-16",22825.7,24195.25,22825.7,23008.31,10600],["2022-11-17",25473.49,25473.49,23373.52,23738.73,5800],["2022-11-18",24012.64,24012.64,24012.64,24012.64,0],["2022-11-21",24012.64,25473.49,23738.73,23738.73,3000],["2022-11-22",25108.28,25108.28,23282.22,23738.73,6100],["2022-11-23",25016.97,25290.88,25016.97,25290.88,2000],["2022-11-24",23738.73,23738.73,23738.73,23738.73,1100],["2022-11-25",24743.06,24743.06,23738.73,23738.73,2700],["2022-11-28",23738.73,24560.46,23738.73,24560.46,3000],["2022-11-29",24560.46,24560.46,23738.73,23738.73,6300],["2022-11-30",23738.73,24377.85,23738.73,23738.73,10000],["2022-12-01",23830.04,24012.64,23282.22,23647.43,9100],["2022-12-02",21090.95,23830.04,21090.95,23830.04,2000],["2022-12-05",23373.52,24012.64,23373.52,23556.13,6900],["2022-12-06",23464.82,23464.82,23464.82,23464.82,0],["2022-12-07",23373.52,23464.82,23373.52,23464.82,3300],["2022-12-08",23738.73,25473.49,23464.82,23464.82,7200],["2022-12-09",24286.55,26021.3,24286.55,26021.3,4500],["2022-12-12",26934.33,26934.33,25108.28,25108.28,600],["2022-12-13",25108.28,25108.28,25108.28,25108.28,500],["2022-12-14",25108.28,25108.28,25108.28,25108.28,0],["2022-12-15",24195.25,24195.25,24195.25,24195.25,100],["2022-12-16",23738.73,23921.34,23738.73,23830.04,2000],["2022-12-19",23738.73,23830.04,23738.73,23830.04,4700],["2022-12-20",23921.34,23921.34,23738.73,23738.73,5400],["2022-12-21",23830.04,23830.04,23830.04,23830.04,0],["2022-12-22",23921.34,23921.34,23921.34,23921.34,1000],["2022-12-23",24560.46,24651.76,24560.46,24651.76,600],["2022-12-26",23738.73,23738.73,23738.73,23738.73,2000],["2022-12-27",23830.04,23830.04,23830.04,23830.04,10100],["2022-12-28",23830.04,23830.04,23830.04,23830.04,1100],["2022-12-29",23830.04,23830.04,23830.04,23830.04,0],["2022-12-30",23830.04,23830.04,23830.04,23830.04,300],["2023-01-03",23830.04,23830.04,23830.04,23830.04,100],["2023-01-04",23830.04,23921.34,23830.04,23921.34,2300],["2023-01-05",23830.04,23830.04,23830.04,23830.04,500],["2023-01-06",25564.79,25564.79,25564.79,25564.79,600],["2023-01-09",25564.79,25564.79,23921.34,23921.34,400],["2023-01-10",23830.04,23830.04,23738.73,23738.73,1600],["2023-01-11",23830.04,24012.64,23830.04,24012.64,6300],["2023-01-12",23830.04,23830.04,23830.04,23830.04,0],["2023-01-13",23830.04,23830.04,23830.04,23830.04,0],["2023-01-16",23830.04,23921.34,23830.04,23921.34,700],["2023-01-17",24195.25,24651.76,24195.25,24651.76,1400],["2023-01-18",24286.55,26477.82,24286.55,26477.82,4900],["2023-01-19",24743.06,24743.06,24743.06,24743.06,0],["2023-01-27",24743.06,24743.06,24743.06,24743.06,0],["2023-01-30",24743.06,25108.28,24743.06,25108.28,1800],["2023-01-31",24925.67,25108.28,24834.37,25108.28,1400],["2023-02-01",24925.67,24925.67,24925.67,24925.67,0],["2023-02-02",24925.67,25108.28,24925.67,25108.28,1600],["2023-02-03",25108.28,25108.28,25108.28,25108.28,0],["2023-02-06",25108.28,25108.28,25108.28,25108.28,0],["2023-02-07",24743.06,25108.28,24195.25,24195.25,2000],["2023-02-08",26021.3,26021.3,25108.28,25108.28,2500],["2023-02-09",25838.7,25838.7,25838.7,25838.7,0],["2023-02-10",25564.79,26021.3,25564.79,26021.3,600],["2023-02-13",23921.34,25747.4,23921.34,25747.4,200],["2023-02-14",24834.37,24834.37,24834.37,24834.37,0],["2023-02-15",25564.79,25564.79,25564.79,25564.79,100],["2023-02-16",25747.4,26021.3,25747.4,26021.3,1600],["2023-02-17",25930.0,25930.0,25930.0,25930.0,0],["2023-02-20",23556.13,25838.7,23373.52,25838.7,3700],["2023-02-21",25108.28,25108.28,25108.28,25108.28,2600],["2023-02-22",24651.76,25108.28,24651.76,25108.28,2600],["2023-02-23",24651.76,25930.0,24651.76,24651.76,5000],["2023-02-24",25382.18,25382.18,25382.18,25382.18,0],["2023-02-27",25564.79,25564.79,25564.79,25564.79,1000],["2023-02-28",25108.28,25564.79,25108.28,25564.79,1100],["2023-03-01",25564.79,25564.79,25564.79,25564.79,700],["2023-03-02",24651.76,25564.79,24651.76,25564.79,5100],["2023-03-03",24286.55,24286.55,24286.55,24286.55,100],["2023-03-06",25108.28,25930.0,25108.28,25930.0,400],["2023-03-07",25564.79,25747.4,25564.79,25747.4,2500],["2023-03-08",25747.4,25747.4,25747.4,25747.4,0],["2023-03-09",25564.79,25564.79,25564.79,25564.79,1400],["2023-03-10",25564.79,25564.79,25564.79,25564.79,1000],["2023-03-13",25564.79,25747.4,25564.79,25747.4,2500],["2023-03-14",25656.09,25656.09,25656.09,25656.09,0],["2023-03-15",25656.09,25656.09,25656.09,25656.09,0],["2023-03-16",25656.09,25656.09,25656.09,25656.09,0],["2023-03-17",25656.09,25656.09,25656.09,25656.09,0],["2023-03-20",25108.28,25747.4,25108.28,25747.4,2400],["2023-03-21",24195.25,25564.79,24195.25,25564.79,1500],["2023-03-22",25656.09,25656.09,24651.76,24651.76,3100],["2023-03-23",24834.37,24834.37,24834.37,24834.37,0],["2023-03-24",24834.37,24834.37,24651.76,24651.76,3300],["2023-03-27",25564.79,26477.82,25564.79,26295.21,3300],["2023-03-28",26295.21,26295.21,24651.76,24651.76,900],["2023-03-29",25564.79,25564.79,25564.79,25564.79,0],["2023-03-30",25564.79,25564.79,25564.79,25564.79,0],["2023-03-31",25564.79,25564.79,25564.79,25564.79,1000],["2023-04-03",25564.79,25564.79,25564.79,25564.79,0],["2023-04-04",25564.79,25564.79,25564.79,25564.79,1300],["2023-04-05",24651.76,25564.79,24286.55,25564.79,700],["2023-04-06",25290.88,25290.88,25290.88,25290.88,0],["2023-04-07",24286.55,24286.55,24286.55,24286.55,1300],["2023-04-10",24377.85,24377.85,24377.85,24377.85,300],["2023-04-11",24377.85,24377.85,24377.85,24377.85,0],["2023-04-12",24377.85,24377.85,24377.85,24377.85,0],["2023-04-13",24377.85,24377.85,24377.85,24377.85,0],["2023-04-14",25108.28,25108.28,25108.28,25108.28,100],["2023-04-17",25108.28,25108.28,25108.28,25108.28,500],["2023-04-18",25108.28,25108.28,25108.28,25108.28,0],["2023-04-19",25108.28,25108.28,25108.28,25108.28,0],["2023-04-20",25564.79,25564.79,23738.73,23738.73,400],["2023-04-21",24743.06,24743.06,24743.06,24743.06,0],["2023-04-24",24834.37,24834.37,24834.37,24834.37,2500],["2023-04-25",25108.28,25564.79,25108.28,25564.79,3000],["2023-04-26",24195.25,24195.25,24195.25,24195.25,1000],["2023-04-27",24195.25,25108.28,24195.25,25108.28,1500],["2023-04-28",25016.97,25016.97,25016.97,25016.97,0],["2023-05-04",25016.97,25016.97,25016.97,25016.97,0],["2023-05-05",25016.97,25016.97,25016.97,25016.97,0],["2023-05-08",24651.76,24651.76,24651.76,24651.76,100],["2023-05-09",24651.76,24651.76,24651.76,24651.76,0],["2023-05-10",23738.73,24651.76,23738.73,24651.76,2500],["2023-05-11",24651.76,24651.76,24195.25,24195.25,3200],["2023-05-12",23830.04,24195.25,23830.04,24195.25,1500],["2023-05-15",26203.91,26203.91,24377.85,24377.85,2400],["2023-05-16",24651.76,24743.06,24651.76,24743.06,1000],["2023-05-17",24743.06,24743.06,24743.06,24743.06,900],["2023-05-18",24743.06,24743.06,24743.06,24743.06,0],["2023-05-19",24743.06,24743.06,24743.06,24743.06,500],["2023-05-22",24651.76,24651.76,24651.76,24651.76,1000],["2023-05-23",24651.76,24651.76,24651.76,24651.76,0],["2023-05-24",24560.46,24560.46,24560.46,24560.46,1000],["2023-05-25",24195.25,24195.25,23921.34,23921.34,200],["2023-05-26",25016.97,25290.88,25016.97,25290.88,1100],["2023-05-29",25108.28,25108.28,24651.76,24651.76,400],["2023-05-30",26544.28,26544.28,25596.27,25975.48,1200],["2023-05-31",25122.27,25122.27,25122.27,25122.27,900],["2023-06-01",25122.27,25122.27,25122.27,25122.27,100],["2023-06-02",25122.27,25122.27,25122.27,25122.27,200],["2023-06-05",25122.27,26354.68,25122.27,26354.68,600],["2023-06-06",26165.08,26165.08,26165.08,26165.08,0],["2023-06-07",24932.67,26070.28,24932.67,26070.28,200],["2023-06-08",25785.88,25785.88,25122.27,25122.27,700],["2023-06-09",25311.87,25311.87,25311.87,25311.87,0],["2023-06-12",26070.28,26828.69,25311.87,26828.69,500],["2023-06-13",26070.28,26070.28,25122.27,25122.27,6600],["2023-06-14",26544.28,27492.29,26544.28,27492.29,1000],["2023-06-15",25596.27,25691.07,25406.67,25691.07,1000],["2023-06-16",26354.68,26449.48,25406.67,26070.28,20300],["2023-06-19",25596.27,26259.88,25596.27,26259.88,900],["2023-06-20",25785.88,25785.88,25785.88,25785.88,0],["2023-06-21",25596.27,25596.27,25596.27,25596.27,1500],["2023-06-22",26449.48,26449.48,26259.88,26259.88,1200],["2023-06-23",25596.27,26259.88,25596.27,26259.88,800],["2023-06-26",22752.24,26070.28,22088.64,26070.28,3700],["2023-06-27",26259.88,26544.28,25217.07,26259.88,2200],["2023-06-28",26354.68,26449.48,25406.67,26165.08,64700],["2023-06-29",27018.29,27302.69,25880.68,26449.48,4200],["2023-06-30",27492.29,27492.29,25691.07,26354.68,3400],["2023-07-03",26544.28,26544.28,26544.28,26544.28,300],["2023-07-04",25596.27,26544.28,25406.67,26544.28,7500],["2023-07-05",26544.28,26544.28,26449.48,26449.48,3600],["2023-07-06",25596.27,25596.27,25596.27,25596.27,2300],["2023-07-07",23795.05,26733.89,22941.84,26733.89,6300],["2023-07-10",26639.08,26639.08,25596.27,25596.27,2500],["2023-07-11",25596.27,25596.27,25406.67,25596.27,1200],["2023-07-12",25406.67,29198.71,25406.67,25596.27,4700],["2023-07-13",26165.08,26165.08,26070.28,26070.28,1000],["2023-07-14",25501.47,26923.49,23795.05,26449.48,5800],["2023-07-17",24648.26,25217.07,24648.26,25217.07,2600],["2023-07-18",25027.47,25027.47,24648.26,25027.47,3500],["2023-07-19",24932.67,25122.27,24648.26,25122.27,13300],["2023-07-20",25122.27,25311.87,25027.47,25027.47,6000],["2023-07-21",24932.67,24932.67,24837.87,24932.67,700],["2023-07-24",24648.26,24932.67,24458.66,24932.67,5600],["2023-07-25",25122.27,25501.47,24932.67,25311.87,2100],["2023-07-26",25217.07,25217.07,25217.07,25217.07,0],["2023-07-27",25122.27,26544.28,25122.27,26070.28,10500],["2023-07-28",26070.28,26070.28,25880.68,25880.68,26800],["2023-07-31",26544.28,26544.28,25596.27,25596.27,800],["2023-08-01",25596.27,25596.27,25122.27,25596.27,7600],["2023-08-02",24932.67,25596.27,24837.87,25596.27,7600],["2023-08-03",25311.87,25596.27,25122.27,25596.27,8900],["2023-08-04",25122.27,25501.47,24648.26,25406.67,13600],["2023-08-07",25596.27,25596.27,25406.67,25596.27,2100],["2023-08-08",25785.88,25785.88,25406.67,25785.88,2500],["2023-08-09",25785.88,25975.48,25122.27,25596.27,41100],["2023-08-10",25596.27,25596.27,24648.26,25122.27,34100],["2023-08-11",25406.67,25501.47,25122.27,25501.47,2300],["2023-08-14",25596.27,25596.27,25311.87,25596.27,500],["2023-08-15",25406.67,25501.47,24932.67,25501.47,4700],["2023-08-16",25122.27,25501.47,25122.27,25501.47,800],["2023-08-17",25501.47,25501.47,25406.67,25406.67,700],["2023-08-18",25122.27,25122.27,24269.06,24743.06,2900],["2023-08-21",22088.64,25311.87,22088.64,25311.87,1700],["2023-08-22",24648.26,24648.26,24553.46,24648.26,2400],["2023-08-23",25122.27,25122.27,24458.66,25122.27,900],["2023-08-24",24932.67,24932.67,24932.67,24932.67,400],["2023-08-25",25311.87,25311.87,25311.87,25311.87,100],["2023-08-28",24837.87,25217.07,24648.26,25217.07,1600],["2023-08-29",24648.26,25122.27,22941.84,24648.26,900],["2023-08-30",24553.46,25406.67,24553.46,25217.07,4900],["2023-08-31",25217.07,25217.07,25217.07,25217.07,100],["2023-09-05",25217.07,25217.07,25217.07,25217.07,0],["2023-09-06",25217.07,25217.07,24648.26,24648.26,700],["2023-09-07",24837.87,25122.27,24837.87,25122.27,4000],["2023-09-08",24837.87,24837.87,24837.87,24837.87,0],["2023-09-11",24837.87,24837.87,24837.87,24837.87,1000],["2023-09-12",24837.87,25217.07,24174.26,24648.26,1400],["2023-09-13",22941.84,25027.47,22941.84,25027.47,200],["2023-09-14",24079.46,25217.07,24079.46,24269.06,700],["2023-09-15",23889.86,25501.47,23889.86,25501.47,5400],["2023-09-18",25406.67,25406.67,24363.86,25027.47,1700],["2023-09-19",25406.67,25406.67,24648.26,25122.27,2400],["2023-09-20",25311.87,25311.87,24743.06,25311.87,600],["2023-09-21",25311.87,25406.67,25311.87,25406.67,200],["2023-09-22",24648.26,25122.27,24648.26,25122.27,1600],["2023-09-25",24648.26,25406.67,24363.86,25406.67,5600],["2023-09-26",24648.26,25122.27,24648.26,25122.27,2500],["2023-09-27",25406.67,25501.47,24174.26,25027.47,8000],["2023-09-28",24837.87,24837.87,24837.87,24837.87,100],["2023-09-29",24458.66,24458.66,24458.66,24458.66,500],["2023-10-02",24458.66,24458.66,24458.66,24458.66,0],["2023-10-03",24458.66,24458.66,24458.66,24458.66,100],["2023-10-04",24458.66,24458.66,24458.66,24458.66,0],["2023-10-05",23036.65,23036.65,23036.65,23036.65,100],["2023-10-06",23700.25,23700.25,23700.25,23700.25,100],["2023-10-09",24174.26,24174.26,24174.26,24174.26,100],["2023-10-10",24174.26,24174.26,24174.26,24174.26,0],["2023-10-11",24174.26,24174.26,24174.26,24174.26,0],["2023-10-12",24174.26,24174.26,23700.25,23700.25,400],["2023-10-13",24079.46,24079.46,24079.46,24079.46,0],["2023-10-16",24079.46,24079.46,24079.46,24079.46,0],["2023-10-17",23700.25,23700.25,23700.25,23700.25,100],["2023-10-18",23700.25,23700.25,23700.25,23700.25,0],["2023-10-19",25217.07,25217.07,23226.25,23795.05,1600],["2023-10-20",24553.46,25406.67,24553.46,25406.67,5400],["2023-10-23",25406.67,25406.67,25406.67,25406.67,1500],["2023-10-24",25217.07,25217.07,25217.07,25217.07,200],["2023-10-25",22847.04,25217.07,21899.03,25217.07,500],["2023-10-26",23226.25,23226.25,23226.25,23226.25,100],["2023-10-27",23226.25,23226.25,23226.25,23226.25,0],["2023-10-30",22752.24,22752.24,21425.03,22752.24,3400],["2023-10-31",23321.05,23321.05,22752.24,22752.24,2900],["2023-11-01",21804.23,24079.46,21804.23,23984.66,1300],["2023-11-02",22752.24,23984.66,22752.24,23984.66,200],["2023-11-03",23415.85,24458.66,23415.85,24363.86,1800],["2023-11-06",23889.86,25027.47,23889.86,25027.47,4400],["2023-11-07",25027.47,25027.47,23700.25,23700.25,1200],["2023-11-08",24648.26,24648.26,24648.26,24648.26,100],["2023-11-09",24648.26,24648.26,24648.26,24648.26,0],["2023-11-10",25027.47,25027.47,24648.26,24648.26,1300],["2023-11-13",24174.26,24174.26,24174.26,24174.26,100],["2023-11-14",24174.26,24174.26,24174.26,24174.26,500],["2023-11-15",22278.24,24174.26,22278.24,24174.26,3800],["2023-11-16",23510.65,23510.65,23510.65,23510.65,300],["2023-11-17",23510.65,23510.65,23510.65,23510.65,0],["2023-11-20",23226.25,23226.25,23036.65,23036.65,400],["2023-11-21",23131.45,23131.45,23131.45,23131.45,0],["2023-11-22",23984.66,24174.26,23889.86,24174.26,3200],["2023-11-23",24079.46,24079.46,24079.46,24079.46,0],["2023-11-24",24079.46,24079.46,24079.46,24079.46,0],["2023-11-27",24079.46,24079.46,24079.46,24079.46,0],["2023-11-28",22373.04,22373.04,22373.04,22373.04,300],["2023-11-29",24363.86,25217.07,24363.86,25217.07,2100],["2023-11-30",24743.06,24743.06,24743.06,24743.06,100],["2023-12-01",24648.26,24648.26,24648.26,24648.26,300],["2023-12-04",24363.86,24648.26,24363.86,24648.26,8600],["2023-12-05",24458.66,24458.66,24458.66,24458.66,0],["2023-12-06",24458.66,24458.66,24458.66,24458.66,0],["2023-12-07",24458.66,24458.66,24458.66,24458.66,1500],["2023-12-08",25217.07,25217.07,25027.47,25217.07,8000],["2023-12-11",25217.07,25217.07,25217.07,25217.07,0],["2023-12-12",23415.85,23415.85,23321.05,23321.05,1000],["2023-12-13",23415.85,23415.85,23415.85,23415.85,0],["2023-12-14",23700.25,23700.25,23700.25,23700.25,300],["2023-12-15",25027.47,25027.47,25027.47,25027.47,500],["2023-12-18",25027.47,25027.47,25027.47,25027.47,0],["2023-12-19",24932.67,24932.67,24932.67,24932.67,100],["2023-12-20",24648.26,24648.26,24648.26,24648.26,500],["2023-12-21",24648.26,24648.26,24648.26,24648.26,0],["2023-12-22",25027.47,25122.27,25027.47,25027.47,9000],["2023-12-25",24932.67,25027.47,24932.67,25027.47,2000],["2023-12-26",24269.06,25027.47,23984.66,25027.47,2500],["2023-12-27",25027.47,25122.27,25027.47,25122.27,1000],["2023-12-28",25311.87,25311.87,25122.27,25122.27,600],["2023-12-29",24458.66,24458.66,24458.66,24458.66,300],["2024-01-02",24458.66,25027.47,24458.66,25027.47,1300],["2024-01-03",25122.27,25122.27,24648.26,24648.26,6000],["2024-01-04",24648.26,24648.26,24648.26,24648.26,100],["2024-01-05",24743.06,24743.06,24648.26,24743.06,5300],["2024-01-08",24648.26,24648.26,24648.26,24648.26,0],["2024-01-09",24648.26,24648.26,24648.26,24648.26,1500],["2024-01-10",24648.26,24648.26,24648.26,24648.26,1500],["2024-01-11",24648.26,24648.26,24648.26,24648.26,0],["2024-01-12",25501.47,25501.47,25122.27,25122.27,8200],["2024-01-15",25217.07,25217.07,25217.07,25217.07,0],["2024-01-16",25596.27,25596.27,25217.07,25217.07,8000],["2024-01-17",25501.47,25596.27,25501.47,25596.27,10100],["2024-01-18",25596.27,26070.28,25596.27,25785.88,11000],["2024-01-19",25596.27,25596.27,25596.27,25596.27,1000],["2024-01-22",25122.27,25122.27,25122.27,25122.27,200],["2024-01-23",25311.87,25311.87,25122.27,25122.27,400],["2024-01-24",25217.07,25880.68,25122.27,25122.27,8300],["2024-01-25",25217.07,25217.07,25217.07,25217.07,0],["2024-01-26",25691.07,25691.07,23795.05,23795.05,1200],["2024-01-29",25501.47,25501.47,25501.47,25501.47,100],["2024-01-30",25501.47,25596.27,25501.47,25596.27,2000],["2024-01-31",25596.27,25596.27,25596.27,25596.27,0],["2024-02-01",25122.27,25122.27,25122.27,25122.27,100],["2024-02-02",25122.27,25122.27,25122.27,25122.27,0],["2024-02-05",25122.27,25122.27,25122.27,25122.27,1100],["2024-02-06",25880.68,26070.28,25880.68,26070.28,11900],["2024-02-07",26070.28,26070.28,26070.28,26070.28,1500],["2024-02-15",26070.28,26070.28,26070.28,26070.28,0],["2024-02-16",26070.28,26070.28,26070.28,26070.28,0],["2024-02-19",26070.28,26070.28,26070.28,26070.28,100],["2024-02-20",26544.28,26544.28,26544.28,26544.28,1100],["2024-02-21",26544.28,26544.28,26544.28,26544.28,0],["2024-02-22",25596.27,25596.27,25596.27,25596.27,100],["2024-02-23",25596.27,25596.27,25596.27,25596.27,900],["2024-02-26",25596.27,25596.27,25596.27,25596.27,100],["2024-02-27",26449.48,27492.29,26449.48,27397.49,11500],["2024-02-28",26544.28,27492.29,26544.28,27492.29,12100],["2024-02-29",27492.29,27492.29,27492.29,27492.29,1300],["2024-03-01",27492.29,27492.29,27492.29,27492.29,5100],["2024-03-04",26544.28,26544.28,26070.28,26070.28,2000],["2024-03-05",26165.08,26165.08,26165.08,26165.08,100],["2024-03-06",26165.08,26165.08,26165.08,26165.08,0],["2024-03-07",26165.08,27492.29,26165.08,27492.29,1600],["2024-03-08",27018.29,27018.29,27018.29,27018.29,3000],["2024-03-11",27018.29,27018.29,27018.29,27018.29,1000],["2024-03-12",27492.29,27492.29,27397.49,27492.29,2600],["2024-03-13",27492.29,27492.29,27492.29,27492.29,0],["2024-03-14",26544.28,27397.49,26544.28,27397.49,700],["2024-03-15",27492.29,27681.9,27492.29,27681.9,1200],["2024-03-18",27492.29,27492.29,27492.29,27492.29,500],["2024-03-19",27492.29,27492.29,27492.29,27492.29,0],["2024-03-20",27492.29,27492.29,27492.29,27492.29,0],["2024-03-21",27492.29,27587.09,27492.29,27587.09,2100],["2024-03-22",27492.29,27492.29,27302.69,27302.69,15600],["2024-03-25",27397.49,27397.49,27397.49,27397.49,0],["2024-03-26",27018.29,27018.29,27018.29,27018.29,400],["2024-03-27",26639.08,26639.08,26070.28,26070.28,7000],["2024-03-28",26259.88,26259.88,26259.88,26259.88,0],["2024-03-29",26259.88,26259.88,26259.88,26259.88,0],["2024-04-01",28250.7,28440.3,27492.29,27492.29,12600],["2024-04-02",28061.1,28061.1,28061.1,28061.1,0],["2024-04-03",28061.1,28061.1,28061.1,28061.1,0],["2024-04-04",28061.1,28061.1,28061.1,28061.1,0],["2024-04-05",28061.1,28061.1,28061.1,28061.1,0],["2024-04-08",26259.88,26259.88,26259.88,26259.88,100],["2024-04-09",28440.3,28440.3,28440.3,28440.3,5400],["2024-04-10",28440.3,28440.3,28440.3,28440.3,0],["2024-04-11",28440.3,28440.3,28440.3,28440.3,0],["2024-04-12",28440.3,28440.3,28440.3,28440.3,0],["2024-04-15",28440.3,28440.3,28440.3,28440.3,10400],["2024-04-16",28440.3,28440.3,28440.3,28440.3,0],["2024-04-17",28440.3,28440.3,28440.3,28440.3,0],["2024-04-19",26165.08,26165.08,26165.08,26165.08,300],["2024-04-22",26165.08,28440.3,26165.08,26544.28,4300],["2024-04-23",26544.28,26544.28,26544.28,26544.28,1800],["2024-04-24",28345.5,28440.3,28345.5,28440.3,3300],["2024-04-25",28440.3,28440.3,28440.3,28440.3,3200],["2024-04-26",27966.3,28440.3,27966.3,28440.3,2000],["2024-05-02",28250.7,28250.7,28250.7,28250.7,0],["2024-05-03",28250.7,28250.7,28250.7,28250.7,0],["2024-05-06",28250.7,28250.7,28250.7,28250.7,0],["2024-05-07",28819.51,28914.31,28819.51,28914.31,1900],["2024-05-08",28914.31,28914.31,28914.31,28914.31,900],["2024-05-09",28535.1,28629.91,28440.3,28629.91,3100],["2024-05-10",29388.31,29388.31,29388.31,29388.31,600],["2024-05-13",28440.3,28440.3,28440.3,28440.3,1000],["2024-05-14",28440.3,30336.32,28440.3,30336.32,5100],["2024-05-15",28535.1,28535.1,28535.1,28535.1,100],["2024-05-16",29388.31,29388.31,29388.31,29388.31,3000],["2024-05-17",29388.31,29388.31,28535.1,28914.31,400],["2024-05-20",28914.31,28914.31,28914.31,28914.31,400],["2024-05-21",28914.31,28914.31,28914.31,28914.31,0],["2024-05-22",28440.3,30336.32,28440.3,30336.32,2000],["2024-05-23",28629.91,28629.91,28629.91,28629.91,100],["2024-05-24",28914.31,29862.32,28914.31,29862.32,4000],["2024-05-27",30336.32,30336.32,29672.72,29672.72,1700],["2024-05-28",29767.52,29767.52,29767.52,29767.52,0],["2024-05-29",30336.32,32137.54,30336.32,32137.54,600],["2024-05-30",31853.14,31853.14,31853.14,31853.14,0],["2024-05-31",31853.14,31853.14,31853.14,31853.14,0],["2024-06-03",30336.32,31189.53,29862.32,29957.12,3300],["2024-06-04",32232.34,32232.34,32232.34,32232.34,100],["2024-06-05",31758.34,31758.34,30336.32,30336.32,500],["2024-06-06",30525.93,30525.93,30525.93,30525.93,300],["2024-06-07",30525.93,30525.93,30525.93,30525.93,0],["2024-06-10",32740.74,32740.74,32644.44,32644.44,1100],["2024-06-11",29466.67,29755.56,28985.19,29755.56,900],["2024-06-12",28888.89,28888.89,28888.89,28888.89,200],["2024-06-13",28888.89,29081.48,28888.89,29081.48,200],["2024-06-14",29081.48,29851.85,29081.48,29081.48,600],["2024-06-17",29177.78,29177.78,29177.78,29177.78,0],["2024-06-18",28888.89,29081.48,28888.89,29081.48,700],["2024-06-19",28985.19,28985.19,28985.19,28985.19,0],["2024-06-20",28985.19,28985.19,28888.89,28888.89,2800],["2024-06-21",29274.07,29274.07,29274.07,29274.07,100],["2024-06-24",29274.07,29274.07,29274.07,29274.07,0],["2024-06-25",28888.89,28888.89,28888.89,28888.89,100],["2024-06-26",28503.7,29659.26,28407.41,28888.89,1000],["2024-06-27",29659.26,29659.26,29562.96,29562.96,200],["2024-06-28",27925.93,29659.26,27925.93,29659.26,1100],["2024-07-01",29466.67,29466.67,29466.67,29466.67,0],["2024-07-02",28888.89,29177.78,28888.89,29177.78,300],["2024-07-03",28888.89,28888.89,28888.89,28888.89,1100],["2024-07-04",28888.89,28888.89,28888.89,28888.89,5749],["2024-07-05",28888.89,28888.89,28888.89,28888.89,100],["2024-07-08",28888.89,28888.89,28888.89,28888.89,0],["2024-07-09",28888.89,28888.89,28888.89,28888.89,1000],["2024-07-10",28888.89,28888.89,28888.89,28888.89,0],["2024-07-11",28888.89,28888.89,28888.89,28888.89,0],["2024-07-12",28985.19,28985.19,28985.19,28985.19,200],["2024-07-15",28985.19,30814.81,28985.19,30814.81,4300],["2024-07-16",31296.3,32259.26,31296.3,32259.26,1900],["2024-07-17",35437.04,36496.3,32259.26,32259.26,9900],["2024-07-18",30044.44,30140.74,29851.85,29851.85,4600],["2024-07-19",29851.85,29851.85,29851.85,29851.85,300],["2024-07-22",26096.3,28407.41,26096.3,28214.81,49500],["2024-07-23",28022.22,28022.22,28022.22,28022.22,0],["2024-07-24",29177.78,29177.78,29177.78,29177.78,100],["2024-07-25",28888.89,29081.48,28888.89,29081.48,2400],["2024-07-26",28888.89,28888.89,28888.89,28888.89,100],["2024-07-29",28888.89,28888.89,28888.89,28888.89,0],["2024-07-30",28888.89,28888.89,28888.89,28888.89,0],["2024-07-31",28888.89,28888.89,28888.89,28888.89,0],["2024-08-01",28888.89,28888.89,28888.89,28888.89,100],["2024-08-02",28311.11,28407.41,27348.15,28407.41,2900],["2024-08-05",26481.48,28888.89,26481.48,28888.89,1100],["2024-08-06",28696.3,28696.3,28696.3,28696.3,0],["2024-08-07",28792.59,28888.89,28792.59,28888.89,2100],["2024-08-08",28888.89,28888.89,28888.89,28888.89,0],["2024-08-09",28888.89,28888.89,28888.89,28888.89,0],["2024-08-12",28022.22,28022.22,27925.93,27925.93,500],["2024-08-13",27925.93,28888.89,27925.93,28888.89,13086],["2024-08-14",28888.89,29081.48,28888.89,28888.89,600],["2024-08-15",28985.19,28985.19,28985.19,28985.19,0],["2024-08-16",28985.19,28985.19,28985.19,28985.19,0],["2024-08-19",28985.19,28985.19,28985.19,28985.19,0],["2024-08-20",28888.89,28888.89,28888.89,28888.89,100],["2024-08-21",27925.93,27925.93,27925.93,27925.93,1000],["2024-08-22",27925.93,30814.81,27925.93,30814.81,1700],["2024-08-23",30333.33,30333.33,30333.33,30333.33,0],["2024-08-26",28888.89,28888.89,28888.89,28888.89,2800],["2024-08-27",28888.89,28888.89,28888.89,28888.89,0],["2024-08-28",28888.89,28888.89,28888.89,28888.89,0],["2024-08-29",28888.89,28888.89,28888.89,28888.89,0],["2024-08-30",28888.89,28888.89,28888.89,28888.89,0],["2024-09-04",31488.89,31488.89,30814.81,30814.81,600],["2024-09-05",31200.0,31200.0,31200.0,31200.0,0],["2024-09-06",28888.89,28888.89,28888.89,28888.89,100],["2024-09-09",28888.89,28888.89,28888.89,28888.89,0],["2024-09-10",28888.89,28888.89,28888.89,28888.89,0],["2024-09-11",28888.89,28888.89,28888.89,28888.89,0],["2024-09-12",28888.89,28888.89,28888.89,28888.89,0],["2024-09-13",28888.89,28888.89,28888.89,28888.89,0],["2024-09-16",28888.89,28888.89,28888.89,28888.89,1100],["2024-09-17",28888.89,28888.89,28888.89,28888.89,0],["2024-09-18",28888.89,28888.89,28888.89,28888.89,0],["2024-09-19",28888.89,28888.89,28888.89,28888.89,0],["2024-09-20",29755.56,29755.56,29755.56,29755.56,100],["2024-09-23",28792.59,28792.59,28792.59,28792.59,2100],["2024-09-24",28407.41,28407.41,28407.41,28407.41,200],["2024-09-25",28407.41,28407.41,28407.41,28407.41,200],["2024-09-26",28407.41,28407.41,28407.41,28407.41,0],["2024-09-27",28407.41,28407.41,28407.41,28407.41,0],["2024-09-30",26962.96,28407.41,26577.78,28407.41,1700],["2024-10-01",27733.33,27733.33,27733.33,27733.33,0],["2024-10-02",27733.33,27733.33,27733.33,27733.33,0],["2024-10-03",27444.44,27444.44,27444.44,27444.44,500],["2024-10-04",27444.44,27444.44,27444.44,27444.44,0],["2024-10-07",28311.11,28311.11,27444.44,27444.44,300],["2024-10-08",27925.93,27925.93,27925.93,27925.93,200],["2024-10-09",27348.15,27444.44,27348.15,27348.15,900],["2024-10-10",28407.41,28407.41,27444.44,27444.44,900],["2024-10-11",27059.26,27444.44,27059.26,27444.44,200],["2024-10-14",27251.85,27251.85,27251.85,27251.85,0],["2024-10-15",27540.74,29659.26,27444.44,29659.26,1700],["2024-10-16",28696.3,28696.3,28696.3,28696.3,0],["2024-10-17",28696.3,28696.3,28696.3,28696.3,0],["2024-10-18",27444.44,28118.52,27348.15,28118.52,2000],["2024-10-21",27733.33,27733.33,27637.04,27637.04,2600],["2024-10-22",27444.44,27444.44,27444.44,27444.44,500],["2024-10-23",27733.33,30814.81,27733.33,30814.81,5200],["2024-10-24",30140.74,30140.74,30140.74,30140.74,0],["2024-10-25",26577.78,28888.89,26577.78,28888.89,1500],["2024-10-28",28407.41,28407.41,28407.41,28407.41,0],["2024-10-29",27059.26,30718.52,27059.26,30718.52,1100],["2024-10-30",28311.11,29081.48,28311.11,29081.48,1200],["2024-10-31",28792.59,28792.59,28792.59,28792.59,100],["2024-11-01",28792.59,28792.59,28792.59,28792.59,0],["2024-11-04",28311.11,28407.41,28311.11,28407.41,200],["2024-11-05",28407.41,28407.41,28407.41,28407.41,0],["2024-11-06",28407.41,28407.41,28407.41,28407.41,0],["2024-11-07",27925.93,27925.93,27925.93,27925.93,2000],["2024-11-08",27059.26,27059.26,27059.26,27059.26,200],["2024-11-11",28792.59,29274.07,28792.59,29274.07,1700],["2024-11-12",29081.48,29081.48,29081.48,29081.48,3800],["2024-11-13",29177.78,29177.78,29177.78,29177.78,1100],["2024-11-14",29177.78,29177.78,29177.78,29177.78,0],["2024-11-15",27251.85,29177.78,27251.85,29177.78,600],["2024-11-18",27155.56,27155.56,27155.56,27155.56,1000],["2024-11-19",27155.56,27155.56,27155.56,27155.56,0],["2024-11-20",27155.56,27155.56,27155.56,27155.56,0],["2024-11-21",27155.56,27155.56,27155.56,27155.56,0],["2024-11-22",27155.56,27155.56,27155.56,27155.56,0],["2024-11-25",28792.59,28888.89,28792.59,28888.89,1000],["2024-11-26",29177.78,29370.37,28888.89,29370.37,3600],["2024-11-27",30622.22,30622.22,30622.22,30622.22,300],["2024-11-28",30333.33,30525.93,29274.07,30525.93,2800],["2024-11-29",30718.52,30718.52,30718.52,30718.52,300],["2024-12-02",28888.89,28888.89,28888.89,28888.89,300],["2024-12-03",28888.89,28888.89,28888.89,28888.89,100],["2024-12-04",29370.37,29370.37,29370.37,29370.37,100],["2024-12-05",29370.37,29370.37,29370.37,29370.37,0],["2024-12-06",29370.37,29370.37,29370.37,29370.37,0],["2024-12-09",28888.89,29370.37,28888.89,28888.89,300],["2024-12-10",29370.37,29370.37,29370.37,29370.37,500],["2024-12-11",29370.37,29370.37,29370.37,29370.37,100],["2024-12-12",29466.67,29466.67,29466.67,29466.67,300],["2024-12-13",28118.52,28118.52,28118.52,28118.52,1000],["2024-12-16",28118.52,28118.52,28118.52,28118.52,0],["2024-12-17",27540.74,28118.52,27540.74,28118.52,1600],["2024-12-18",28407.41,28407.41,28407.41,28407.41,1900],["2024-12-19",28118.52,28118.52,28118.52,28118.52,1600],["2024-12-20",28407.41,28407.41,28118.52,28118.52,600],["2024-12-23",27925.93,27925.93,27925.93,27925.93,1100],["2024-12-24",27444.44,28118.52,27444.44,28118.52,2600],["2024-12-25",27925.93,27925.93,27637.04,27733.33,500],["2024-12-26",27733.33,27733.33,27444.44,27444.44,4400],["2024-12-27",29659.26,29851.85,26962.96,27444.44,6100],["2024-12-30",28214.81,28214.81,28214.81,28214.81,0],["2024-12-31",27925.93,27925.93,26962.96,27444.44,900],["2025-01-02",27155.56,27925.93,26962.96,27925.93,500],["2025-01-03",27444.44,27444.44,27444.44,27444.44,0],["2025-01-06",27444.44,27444.44,27444.44,27444.44,0],["2025-01-07",27444.44,27444.44,27444.44,27444.44,700],["2025-01-08",27444.44,27444.44,27444.44,27444.44,0],["2025-01-09",27444.44,27444.44,27444.44,27444.44,1300],["2025-01-10",26962.96,26962.96,26962.96,26962.96,1400],["2025-01-13",26962.96,26962.96,26962.96,26962.96,5878],["2025-01-14",26962.96,26962.96,26962.96,26962.96,200],["2025-01-15",28792.59,28792.59,28792.59,28792.59,200],["2025-01-16",28792.59,28792.59,28792.59,28792.59,0],["2025-01-17",28792.59,28792.59,28792.59,28792.59,0],["2025-01-20",26962.96,26962.96,26962.96,26962.96,100],["2025-01-21",26962.96,26962.96,26962.96,26962.96,0],["2025-01-22",27059.26,28792.59,27059.26,28792.59,300],["2025-01-23",28792.59,28792.59,28792.59,28792.59,300],["2025-01-24",28696.3,28696.3,27059.26,28696.3,300],["2025-02-03",28118.52,28118.52,28118.52,28118.52,0],["2025-02-04",26481.48,28118.52,26481.48,28118.52,200],["2025-02-05",27348.15,29081.48,27348.15,28888.89,1200],["2025-02-06",28407.41,28792.59,28407.41,28792.59,400],["2025-02-07",32259.26,32259.26,26000.0,28696.3,6000],["2025-02-10",30237.04,30237.04,29851.85,29851.85,600],["2025-02-11",29755.56,29851.85,28600.0,28600.0,400],["2025-02-12",28792.59,28792.59,28311.11,28600.0,1500],["2025-02-13",28407.41,28407.41,27444.44,27444.44,300],["2025-02-14",30237.04,30237.04,28888.89,28888.89,300],["2025-02-17",27444.44,27444.44,27444.44,27444.44,1100],["2025-02-18",28985.19,28985.19,28985.19,28985.19,100],["2025-02-19",28600.0,28600.0,28600.0,28600.0,200],["2025-02-20",30237.04,30237.04,28792.59,28888.89,400],["2025-02-21",28888.89,29177.78,28888.89,29177.78,1100],["2025-02-24",30525.93,30525.93,26096.3,26096.3,4800],["2025-02-25",28888.89,28888.89,28888.89,28888.89,200],["2025-02-26",30237.04,30237.04,28792.59,28888.89,58710],["2025-02-27",29274.07,29274.07,29274.07,29274.07,0],["2025-02-28",28792.59,28888.89,28407.41,28407.41,1000],["2025-03-03",30044.44,30044.44,30044.44,30044.44,100],["2025-03-04",29081.48,29081.48,29081.48,29081.48,600],["2025-03-05",29081.48,29081.48,29081.48,29081.48,0],["2025-03-06",29081.48,29081.48,28888.89,28888.89,1251000],["2025-03-07",28407.41,28407.41,28407.41,28407.41,200],["2025-03-10",27829.63,27829.63,27733.33,27733.33,200],["2025-03-11",27829.63,28792.59,27733.33,28696.3,500],["2025-03-12",27444.44,29081.48,27444.44,27925.93,1500],["2025-03-13",28792.59,28985.19,28792.59,28985.19,11700],["2025-03-14",28888.89,28888.89,28888.89,28888.89,300],["2025-03-17",27925.93,28407.41,27925.93,28407.41,1500],["2025-03-18",27925.93,28985.19,27925.93,28985.19,1100],["2025-03-19",28407.41,28503.7,28407.41,28503.7,400],["2025-03-20",28407.41,28407.41,28407.41,28407.41,0],["2025-03-21",29755.56,29755.56,29755.56,29755.56,100],["2025-03-24",27925.93,28985.19,27925.93,28985.19,2000],["2025-03-25",27925.93,28118.52,27733.33,27829.63,2100],["2025-03-26",29659.26,29659.26,29659.26,29659.26,100],["2025-03-27",27540.74,27925.93,27540.74,27925.93,4600],["2025-03-28",27733.33,29081.48,27733.33,29081.48,2900],["2025-03-31",28600.0,28600.0,28503.7,28503.7,2300],["2025-04-01",28600.0,28600.0,28600.0,28600.0,0],["2025-04-02",30525.93,30525.93,29370.37,29370.37,3100],["2025-04-03",28696.3,28696.3,26674.07,27925.93,3100],["2025-04-04",26096.3,29274.07,26000.0,29274.07,4300],["2025-04-08",28696.3,28696.3,28600.0,28600.0,2100],["2025-04-09",27925.93,27925.93,26962.96,26962.96,300],["2025-04-10",28503.7,28503.7,28503.7,28503.7,400],["2025-04-11",28311.11,28311.11,28311.11,28311.11,200],["2025-04-14",28311.11,28311.11,28311.11,28311.11,800],["2025-04-15",28311.11,28311.11,28311.11,28311.11,0],["2025-04-16",28311.11,28311.11,28311.11,28311.11,0],["2025-04-17",28311.11,28407.41,28311.11,28407.41,400],["2025-04-18",26962.96,26962.96,26962.96,26962.96,500],["2025-04-21",26000.0,26962.96,25133.33,26962.96,600],["2025-04-22",26096.3,26096.3,26000.0,26000.0,3500],["2025-04-23",26000.0,26962.96,26000.0,26962.96,3800],["2025-04-24",28792.59,28888.89,26192.59,27829.63,6400],["2025-04-25",27444.44,27444.44,27444.44,27444.44,200],["2025-04-28",27444.44,27444.44,27444.44,27444.44,0],["2025-04-29",27444.44,27444.44,27444.44,27444.44,0],["2025-05-05",27348.15,27348.15,27348.15,27348.15,500],["2025-05-06",26962.96,27155.56,26962.96,27155.56,1100],["2025-05-07",27733.33,27733.33,27444.44,27444.44,4200],["2025-05-08",27444.44,27444.44,27444.44,27444.44,100],["2025-05-09",27444.44,27444.44,27444.44,27444.44,0],["2025-05-12",27444.44,27444.44,27444.44,27444.44,0],["2025-05-13",26962.96,27155.56,26962.96,27155.56,1300],["2025-05-14",27155.56,27155.56,27155.56,27155.56,4300],["2025-05-15",27251.85,27251.85,26962.96,27251.85,4500],["2025-05-16",27059.26,30718.52,27059.26,28792.59,700],["2025-05-19",26577.78,27059.26,26481.48,26481.48,28200],["2025-05-20",26577.78,26577.78,26000.0,26000.0,11200],["2025-05-21",26385.19,26385.19,26000.0,26000.0,1000],["2025-05-22",26192.59,26192.59,26192.59,26192.59,0],["2025-05-23",26192.59,26192.59,26192.59,26192.59,0],["2025-05-26",26192.59,27925.93,26192.59,26962.96,3500],["2025-05-27",27251.85,27251.85,27251.85,27251.85,0],["2025-05-28",26674.07,26674.07,26481.48,26481.48,600],["2025-05-29",26577.78,26577.78,26577.78,26577.78,0],["2025-05-30",26577.78,26962.96,24266.67,26000.0,1400],["2025-06-02",26674.07,26674.07,26674.07,26674.07,200],["2025-06-03",26770.37,26770.37,26770.37,26770.37,100],["2025-06-04",26000.0,26000.0,26000.0,26000.0,900],["2025-06-05",25607.55,25607.55,25607.55,25607.55,100],["2025-06-06",25607.55,25607.55,25607.55,25607.55,0],["2025-06-09",25803.77,25803.77,25803.77,25803.77,100],["2025-06-10",25607.55,25607.55,25607.55,25607.55,100],["2025-06-11",27864.15,27864.15,25803.77,25803.77,1000],["2025-06-12",25803.77,25803.77,25705.66,25705.66,500],["2025-06-13",25705.66,25705.66,25705.66,25705.66,600],["2025-06-16",25705.66,25705.66,25705.66,25705.66,0],["2025-06-17",25803.77,25803.77,25803.77,25803.77,500],["2025-06-18",25803.77,25803.77,25803.77,25803.77,0],["2025-06-19",25803.77,25803.77,25803.77,25803.77,0],["2025-06-20",25901.89,25901.89,22664.15,24626.42,2400],["2025-06-23",22860.38,23154.72,22860.38,23154.72,5291],["2025-06-24",26392.45,26392.45,26000.0,26000.0,1200],["2025-06-25",26196.23,26196.23,26196.23,26196.23,0],["2025-06-26",27962.26,27962.26,27962.26,27962.26,500],["2025-06-27",27962.26,31984.91,26883.02,31984.91,20500],["2025-06-30",28943.4,28943.4,28649.06,28649.06,1248800],["2025-07-01",28943.4,28943.4,28943.4,28943.4,0],["2025-07-02",28943.4,28943.4,28943.4,28943.4,0],["2025-07-03",28943.4,28943.4,28943.4,28943.4,2300],["2025-07-04",28943.4,28943.4,28943.4,28943.4,0],["2025-07-07",25509.43,26490.57,25509.43,26490.57,900],["2025-07-08",26490.57,26490.57,25509.43,25803.77,3200],["2025-07-09",26490.57,26490.57,25901.89,26490.57,2300],["2025-07-10",26490.57,26490.57,26490.57,26490.57,400],["2025-07-11",26490.57,26490.57,26490.57,26490.57,5000],["2025-07-14",25803.77,26392.45,25803.77,26392.45,2300],["2025-07-15",25901.89,25901.89,25901.89,25901.89,600],["2025-07-16",25705.66,26098.11,25705.66,26098.11,1200],["2025-07-17",26000.0,26000.0,26000.0,26000.0,100],["2025-07-18",25803.77,25803.77,25509.43,25509.43,3200],["2025-07-21",25607.55,25607.55,25607.55,25607.55,0],["2025-07-22",25705.66,25705.66,25705.66,25705.66,100],["2025-07-23",26000.0,26000.0,25705.66,25705.66,2100],["2025-07-24",25509.43,25509.43,25509.43,25509.43,2700],["2025-07-25",26392.45,26392.45,26392.45,26392.45,4300],["2025-07-28",26392.45,26392.45,26392.45,26392.45,300],["2025-07-29",26392.45,26392.45,26392.45,26392.45,0],["2025-07-30",26392.45,26392.45,26392.45,26392.45,300],["2025-07-31",25509.43,26392.45,25509.43,26392.45,400],["2025-08-01",26196.23,26392.45,26196.23,26196.23,1300],["2025-08-04",26392.45,26392.45,26392.45,26392.45,100],["2025-08-05",26392.45,26392.45,26392.45,26392.45,0],["2025-08-06",25411.32,25509.43,25411.32,25509.43,1200],["2025-08-07",25509.43,26392.45,25509.43,26392.45,1200],["2025-08-08",25705.66,25705.66,25705.66,25705.66,0],["2025-08-11",24135.85,24135.85,24135.85,24135.85,200],["2025-08-12",24135.85,24135.85,24135.85,24135.85,0],["2025-08-13",25509.43,25509.43,25509.43,25509.43,900],["2025-08-14",25411.32,25411.32,25411.32,25411.32,100],["2025-08-15",26392.45,26392.45,24822.64,24822.64,600],["2025-08-18",25018.87,25215.09,25018.87,25116.98,4200],["2025-08-19",25215.09,25313.21,25215.09,25313.21,1500],["2025-08-20",25313.21,25313.21,25313.21,25313.21,500],["2025-08-21",25215.09,25313.21,25116.98,25215.09,4000],["2025-08-22",21781.13,25411.32,21781.13,24626.42,3500],["2025-08-25",25018.87,25018.87,25018.87,25018.87,200],["2025-08-26",25018.87,25116.98,25018.87,25116.98,300],["2025-08-27",25509.43,25509.43,25509.43,25509.43,800],["2025-08-28",25313.21,27471.7,25313.21,27471.7,4900],["2025-08-29",29335.85,29335.85,25803.77,25803.77,1500],["2025-09-03",25803.77,27275.47,25509.43,27275.47,4700],["2025-09-04",24822.64,27962.26,24822.64,27962.26,6900],["2025-09-05",26981.13,31200.0,26981.13,27471.7,19700],["2025-09-08",27373.58,27373.58,27373.58,27373.58,100],["2025-09-09",28452.83,31396.23,28452.83,31298.11,32800],["2025-09-10",31396.23,34045.28,29433.96,33750.94,74200],["2025-09-11",33849.06,38754.72,31396.23,32377.36,92900],["2025-09-12",34339.62,40226.42,33456.6,33456.6,64100],["2025-09-15",33750.94,33750.94,33750.94,33750.94,3913240],["2025-09-16",28747.17,30415.09,28747.17,28845.28,2200],["2025-09-17",28452.83,28452.83,28452.83,28452.83,100],["2025-09-18",26490.57,26686.79,25018.87,26490.57,6500],["2025-09-19",26392.45,29335.85,26392.45,29335.85,700],["2025-09-22",28452.83,28452.83,28452.83,28452.83,0],["2025-09-23",28354.72,28354.72,28354.72,28354.72,400],["2025-09-24",28354.72,28354.72,28354.72,28354.72,0],["2025-09-25",28452.83,28452.83,28452.83,28452.83,1800],["2025-09-26",27471.7,27471.7,27471.7,27471.7,400],["2025-09-29",27471.7,27471.7,27471.7,27471.7,0],["2025-09-30",27373.58,27373.58,27275.47,27275.47,200],["2025-10-01",27962.26,27962.26,27471.7,27471.7,700],["2025-10-02",27766.04,27766.04,27766.04,27766.04,0],["2025-10-03",27177.36,27569.81,27177.36,27471.7,400],["2025-10-06",27471.7,27471.7,27471.7,27471.7,0],["2025-10-07",26588.68,27471.7,26588.68,27471.7,1300],["2025-10-08",27471.7,27471.7,27471.7,27471.7,700],["2025-10-09",27471.7,27471.7,27471.7,27471.7,400],["2025-10-10",27471.7,27471.7,27471.7,27471.7,0],["2025-10-13",25116.98,25116.98,25116.98,25116.98,100],["2025-10-14",26490.57,26490.57,26490.57,26490.57,1800],["2025-10-15",26490.57,26490.57,26490.57,26490.57,200],["2025-10-16",26490.57,26490.57,26490.57,26490.57,1000],["2025-10-17",26490.57,26490.57,26490.57,26490.57,400],["2025-10-20",26490.57,26490.57,26490.57,26490.57,500],["2025-10-21",26490.57,26490.57,26490.57,26490.57,0],["2025-10-22",26490.57,26490.57,26490.57,26490.57,0],["2025-10-23",26490.57,26490.57,26490.57,26490.57,0],["2025-10-24",26490.57,26490.57,26490.57,26490.57,500],["2025-10-27",26490.57,26490.57,26490.57,26490.57,0],["2025-10-28",22566.04,25509.43,22566.04,25509.43,1100],["2025-10-29",21486.79,26490.57,21486.79,26490.57,2926],["2025-10-30",22566.04,26490.57,21584.91,26490.57,1600],["2025-10-31",26392.45,26392.45,26392.45,26392.45,500],["2025-11-03",26392.45,26392.45,26392.45,26392.45,1300],["2025-11-04",26392.45,26392.45,26392.45,26392.45,0],["2025-11-05",26490.57,26490.57,26490.57,26490.57,6100],["2025-11-06",26490.57,26490.57,26490.57,26490.57,0],["2025-11-07",26490.57,26490.57,26392.45,26392.45,500],["2025-11-10",26392.45,26490.57,26392.45,26490.57,1700],["2025-11-11",26490.57,26490.57,26490.57,26490.57,600],["2025-11-12",26686.79,26686.79,26686.79,26686.79,100],["2025-11-13",26686.79,26686.79,26686.79,26686.79,0],["2025-11-14",26686.79,27471.7,26686.79,27471.7,1600],["2025-11-17",26981.13,26981.13,26981.13,26981.13,0],["2025-11-18",26981.13,26981.13,26981.13,26981.13,0],["2025-11-19",26490.57,27373.58,26490.57,27373.58,400],["2025-11-20",27177.36,27177.36,27177.36,27177.36,0],["2025-11-21",27177.36,27471.7,27177.36,27471.7,1000],["2025-11-24",27275.47,27275.47,27275.47,27275.47,100],["2025-11-25",27275.47,27471.7,27275.47,27471.7,8500],["2025-11-26",27275.47,27275.47,27275.47,27275.47,0],["2025-11-27",27962.26,27962.26,27471.7,27471.7,2300],["2025-11-28",26490.57,26981.13,26490.57,26981.13,1900],["2025-12-01",26588.68,26588.68,26588.68,26588.68,500],["2025-12-02",26098.11,26490.57,26098.11,26490.57,1100],["2025-12-03",26490.57,26490.57,26490.57,26490.57,0],["2025-12-04",26490.57,26490.57,26490.57,26490.57,500],["2025-12-05",28158.49,28158.49,26490.57,26490.57,1100],["2025-12-08",26490.57,26686.79,26490.57,26686.79,2900],["2025-12-09",26490.57,26588.68,26490.57,26588.68,1300],["2025-12-10",26588.68,26588.68,26588.68,26588.68,0],["2025-12-11",26588.68,26588.68,26588.68,26588.68,500],["2025-12-12",26686.79,26686.79,26686.79,26686.79,500],["2025-12-15",26784.91,26784.91,26784.91,26784.91,500],["2025-12-16",26784.91,26784.91,26784.91,26784.91,0],["2025-12-17",26784.91,26784.91,26784.91,26784.91,0],["2025-12-18",28452.83,28452.83,26784.91,26784.91,200],["2025-12-19",27667.92,27667.92,27667.92,27667.92,0],["2025-12-22",27471.7,27471.7,27471.7,27471.7,500],["2025-12-23",27471.7,27471.7,27471.7,27471.7,0],["2025-12-24",27471.7,27471.7,27471.7,27471.7,0],["2025-12-25",27471.7,27471.7,27471.7,27471.7,8474],["2025-12-26",27471.7,27471.7,27471.7,27471.7,0],["2025-12-29",24528.3,27471.7,24528.3,27471.7,9200],["2025-12-30",27373.58,27373.58,27275.47,27275.47,700],["2025-12-31",24626.42,26000.0,24626.42,24626.42,2400],["2026-01-05",26981.13,26981.13,26981.13,26981.13,500],["2026-01-06",26981.13,26981.13,26981.13,26981.13,0],["2026-01-07",26981.13,26981.13,26490.57,26490.57,1800],["2026-01-08",26883.02,26883.02,26883.02,26883.02,0],["2026-01-09",26883.02,26883.02,26883.02,26883.02,0],["2026-01-12",26883.02,26883.02,26883.02,26883.02,0],["2026-01-13",26883.02,26883.02,26883.02,26883.02,0],["2026-01-14",26883.02,26883.02,26883.02,26883.02,0],["2026-01-15",27471.7,27471.7,27471.7,27471.7,2595],["2026-01-16",25607.55,28452.83,25509.43,28452.83,1800],["2026-01-19",27471.7,27471.7,27471.7,27471.7,4891],["2026-01-20",26981.13,26981.13,26981.13,26981.13,200],["2026-01-21",26981.13,26981.13,26981.13,26981.13,400],["2026-01-22",26981.13,26981.13,26981.13,26981.13,0],["2026-01-23",29237.74,30415.09,28943.4,29630.19,7100],["2026-01-26",29924.53,30415.09,29630.19,29630.19,13400],["2026-01-27",29433.96,29433.96,29433.96,29433.96,3100],["2026-01-28",27667.92,29924.53,27667.92,29924.53,600],["2026-01-29",29532.08,29532.08,29532.08,29532.08,0],["2026-01-30",29433.96,29433.96,29041.51,29041.51,1300],["2026-02-02",29433.96,29433.96,29433.96,29433.96,7000],["2026-02-03",30415.09,30415.09,30415.09,30415.09,100],["2026-02-04",30415.09,30415.09,30415.09,30415.09,0],["2026-02-05",30415.09,30415.09,29924.53,29924.53,3000],["2026-02-06",29924.53,29924.53,29924.53,29924.53,200],["2026-02-09",29924.53,29924.53,29924.53,29924.53,0],["2026-02-10",29924.53,29924.53,29924.53,29924.53,0],["2026-02-11",29237.74,29237.74,29237.74,29237.74,700],["2026-02-12",29237.74,29237.74,29237.74,29237.74,0],["2026-02-13",29237.74,29237.74,29237.74,29237.74,0],["2026-02-23",29433.96,29433.96,29433.96,29433.96,1000],["2026-02-24",30415.09,30905.66,29924.53,30905.66,9100],["2026-02-25",30905.66,30905.66,30905.66,30905.66,100],["2026-02-26",32377.36,32377.36,31690.57,32279.25,2900],["2026-02-27",33162.26,33162.26,33162.26,33162.26,100],["2026-03-02",30415.09,32377.36,30022.64,30218.87,700],["2026-03-03",31886.79,32377.36,31886.79,32377.36,800],["2026-03-04",32867.92,32867.92,32377.36,32377.36,2900],["2026-03-05",32377.36,32377.36,31396.23,31396.23,2900],["2026-03-06",32377.36,32377.36,31788.68,31886.79,4600],["2026-03-09",30415.09,30611.32,29924.53,29924.53,7100],["2026-03-10",32867.92,32867.92,31886.79,32181.13,3000],["2026-03-11",31396.23,31396.23,31396.23,31396.23,700],["2026-03-12",32867.92,32867.92,32867.92,32867.92,100],["2026-03-13",31396.23,31592.45,30415.09,31592.45,3000],["2026-03-16",31396.23,31396.23,31396.23,31396.23,0],["2026-03-17",32377.36,32377.36,32377.36,32377.36,100],["2026-03-18",32867.92,32867.92,32867.92,32867.92,100],["2026-03-19",28943.4,32867.92,28943.4,32867.92,300],["2026-03-20",27569.81,30415.09,27569.81,30415.09,300],["2026-03-23",30415.09,30415.09,29433.96,29924.53,4100],["2026-03-24",32867.92,34633.96,27667.92,34633.96,12300],["2026-03-25",29433.96,30415.09,29433.96,30415.09,5500],["2026-03-26",31396.23,32279.25,29433.96,32279.25,4000],["2026-03-27",31200.0,31396.23,31200.0,31396.23,1100],["2026-03-30",32181.13,32181.13,31396.23,31396.23,360100],["2026-03-31",32181.13,32181.13,32181.13,32181.13,100],["2026-04-01",32181.13,32181.13,29630.19,29630.19,500],["2026-04-02",31396.23,31396.23,31396.23,31396.23,100],["2026-04-03",30415.09,30415.09,30415.09,30415.09,2100],["2026-04-06",29433.96,29433.96,29433.96,29433.96,100],["2026-04-07",26588.68,26588.68,26490.57,26490.57,1000],["2026-04-08",30415.09,30415.09,29433.96,29433.96,1200],["2026-04-09",29532.08,29532.08,29532.08,29532.08,500],["2026-04-10",29924.53,30415.09,29924.53,30415.09,300],["2026-04-13",30218.87,30218.87,30218.87,30218.87,0],["2026-04-14",30218.87,30218.87,30218.87,30218.87,0],["2026-04-15",28452.83,28452.83,28452.83,28452.83,700],["2026-04-16",30415.09,30415.09,30415.09,30415.09,25381],["2026-04-17",29433.96,29433.96,29433.96,29433.96,500],["2026-04-20",29924.53,29924.53,26490.57,26490.57,23700],["2026-04-21",27471.7,27471.7,26000.0,26490.57,19300],["2026-04-22",26490.57,26490.57,26000.0,26294.34,5600],["2026-04-23",26490.57,26490.57,24528.3,25116.98,16000],["2026-04-24",25509.43,25509.43,25116.98,25116.98,4700],["2026-04-28",26294.34,26294.34,26000.0,26000.0,400],["2026-04-29",25607.55,26196.23,25607.55,26196.23,600],["2026-05-04",26000.0,26000.0,26000.0,26000.0,800],["2026-05-05",27864.15,27864.15,27864.15,27864.15,500],["2026-05-06",24724.53,25607.55,24724.53,25509.43,4200],["2026-05-07",25509.43,25509.43,25411.32,25411.32,2000],["2026-05-08",25411.32,25509.43,25411.32,25411.32,6600],["2026-05-11",25607.55,25607.55,25607.55,25607.55,1000],["2026-05-12",25509.43,25509.43,25509.43,25509.43,100],["2026-05-13",29335.85,29335.85,25705.66,25705.66,200],["2026-05-14",27667.92,27667.92,27667.92,27667.92,400],["2026-05-15",27667.92,27667.92,27667.92,27667.92,0],["2026-05-18",27667.92,27667.92,27667.92,27667.92,0],["2026-05-19",27667.92,27667.92,27667.92,27667.92,0],["2026-05-20",26000.0,26000.0,26000.0,26000.0,100],["2026-05-21",26000.0,26000.0,26000.0,26000.0,0],["2026-05-22",26000.0,26000.0,26000.0,26000.0,0],["2026-05-25",26000.0,26000.0,26000.0,26000.0,400],["2026-05-26",26000.0,26000.0,26000.0,26000.0,400],["2026-05-27",26000.0,26000.0,26000.0,26000.0,0],["2026-05-28",26000.0,26000.0,26000.0,26000.0,0],["2026-05-29",26392.45,26392.45,26392.45,26392.45,300],["2026-06-01",26392.45,26392.45,26392.45,26392.45,0],["2026-06-02",26000.0,26000.0,26000.0,26000.0,100],["2026-06-03",26000.0,26000.0,26000.0,26000.0,0],["2026-06-04",26000.0,26000.0,26000.0,26000.0,0],["2026-06-05",26490.57,26490.57,26490.57,26490.57,1200],["2026-06-08",26490.57,26490.57,26490.57,26490.57,0],["2026-06-09",26490.57,26490.57,26490.57,26490.57,0],["2026-06-10",26098.11,27471.7,26000.0,27471.7,2700],["2026-06-11",26000.0,26000.0,26000.0,26000.0,1200],["2026-06-12",26588.68,26588.68,26000.0,26000.0,2600],["2026-06-15",26000.0,26000.0,26000.0,26000.0,2700],["2026-06-16",24528.3,26000.0,24528.3,26000.0,2200],["2026-06-17",26000.0,26000.0,26000.0,26000.0,1700],["2026-06-18",26196.23,26196.23,26196.23,26196.23,1300],["2026-06-19",26196.23,26196.23,26196.23,26196.23,1600],["2026-06-22",26000.0,26000.0,26000.0,26000.0,200],["2026-06-23",26000.0,26000.0,26000.0,26000.0,0],["2026-06-24",26000.0,26000.0,23350.94,23350.94,1700],["2026-06-25",26294.34,26294.34,26196.23,26196.23,200],["2026-06-26",28452.83,28452.83,28452.83,28452.83,100],["2026-06-29",28452.83,28452.83,28452.83,28452.83,0],["2026-06-30",28452.83,28452.83,28452.83,28452.83,0],["2026-07-01",28452.83,28452.83,28452.83,28452.83,0],["2026-07-02",28452.83,28452.83,28452.83,28452.83,0],["2026-07-03",28452.83,28452.83,28452.83,28452.83,0],["2026-07-06",29433.96,29433.96,29433.96,29433.96,360100],["2026-07-07",26098.11,26098.11,25509.43,25509.43,700],["2026-07-08",26000.0,26000.0,26000.0,26000.0,100],["2026-07-09",26000.0,26000.0,26000.0,26000.0,0],["2026-07-10",26000.0,26000.0,26000.0,26000.0,0],["2026-07-13",26000.0,26000.0,26000.0,26000.0,0],["2026-07-14",26000.0,26000.0,26000.0,26000.0,52907],["2026-07-15",26000.0,26000.0,26000.0,26000.0,0],["2026-07-16",26000.0,26000.0,26000.0,26000.0,0],["2026-07-17",26000.0,26000.0,26000.0,26000.0,400],["2026-07-20",23300.0,23300.0,23000.0,23000.0,3600],["2026-07-21",23000.0,23000.0,23000.0,23000.0,0],["2026-07-22",26000.0,26000.0,23200.0,23200.0,13479],["2026-07-23",25500.0,25500.0,25000.0,25000.0,700],["2026-07-24",25000.0,25000.0,24500.0,24500.0,2500],["2026-07-27",25000.0,25000.0,25000.0,25000.0,500],["2026-07-28",25000.0,25000.0,24500.0,24500.0,4000],["2026-07-29",24900.0,25000.0,24900.0,25000.0,1000],["2026-07-30",24100.0,24100.0,24000.0,24000.0,5000],["2026-07-31",24000.0,24000.0,24000.0,24000.0,0],["2026-08-03",25000.0,25000.0,24000.0,24000.0,8200],["2026-08-04",24100.0,24100.0,24100.0,24100.0,0],["2026-08-05",25000.0,25500.0,25000.0,25500.0,1300],["2026-08-06",25300.0,25300.0,25000.0,25000.0,5691],["2026-08-07",25200.0,25200.0,25200.0,25200.0,300],["2026-08-10",25000.0,25000.0,25000.0,25000.0,8700],["2026-08-11",25000.0,25000.0,25000.0,25000.0,0],["2026-08-12",25000.0,25000.0,25000.0,25000.0,0],["2026-08-13",26200.0,26200.0,26200.0,26200.0,4000],["2026-08-14",26500.0,26500.0,26500.0,26500.0,200],["2026-08-17",26600.0,26600.0,26600.0,26600.0,200],["2026-08-18",26700.0,26700.0,26700.0,26700.0,200],["2026-08-19",27000.0,27000.0,27000.0,27000.0,100],["2026-08-20",26800.0,26800.0,26800.0,26800.0,100],["2026-08-21",26900.0,26900.0,26900.0,26900.0,200],["2026-08-24",26200.0,27000.0,26200.0,27000.0,400],["2026-08-25",26400.0,26400.0,26400.0,26400.0,0],["2026-08-26",26400.0,26400.0,26400.0,26400.0,0],["2026-08-27",26400.0,26400.0,26400.0,26400.0,0],["2026-08-28",27500.0,27500.0,25000.0,25000.0,600],["2026-09-03",27000.0,27000.0,27000.0,27000.0,1100],["2026-09-04",27000.0,27000.0,27000.0,27000.0,0],["2026-09-07",27500.0,27500.0,25000.0,25000.0,1100],["2026-09-08",25200.0,25200.0,25000.0,25000.0,3500],["2026-09-09",25000.0,25000.0,25000.0,25000.0,500],["2026-09-10",27000.0,27000.0,27000.0,27000.0,100],["2026-09-11",26900.0,26900.0,26900.0,26900.0,100],["2026-09-14",26900.0,26900.0,26900.0,26900.0,0],["2026-09-15",26900.0,26900.0,26900.0,26900.0,0],["2026-09-16",26900.0,26900.0,26900.0,26900.0,0],["2026-09-17",26900.0,26900.0,25500.0,25500.0,800],["2026-09-18",25700.0,25700.0,25700.0,25700.0,0],["2026-09-21",25700.0,25700.0,25700.0,25700.0,0],["2026-09-22",25700.0,25700.0,25700.0,25700.0,57800],["2026-09-23",25700.0,25700.0,25700.0,25700.0,0],["2026-09-24",25700.0,25700.0,25700.0,25700.0,0],["2026-09-25",25700.0,25700.0,25700.0,25700.0,0],["2026-09-28",25700.0,25700.0,25700.0,25700.0,0],["2026-09-29",25700.0,27000.0,25000.0,26500.0,2200],["2026-09-30",25300.0,25300.0,25300.0,25300.0,0],["2026-10-01",25300.0,25300.0,25300.0,25300.0,0],["2026-10-02",25300.0,25300.0,25300.0,25300.0,0],["2026-10-05",26000.0,26000.0,26000.0,26000.0,6200],["2026-10-06",26500.0,26500.0,26500.0,26500.0,100],["2026-10-07",26600.0,26600.0,26600.0,26600.0,100],["2026-10-08",26700.0,26700.0,26700.0,26700.0,100],["2026-10-09",26800.0,26800.0,26800.0,26800.0,100],["2026-10-12",26800.0,26800.0,26800.0,26800.0,0]]}