{"sym":"MQN","index":false,"bars":[["2018-06-22",10202.56,10202.56,10202.56,10202.56,100],["2018-06-25",10202.56,10202.56,10202.56,10202.56,200],["2018-06-26",10202.56,10202.56,9595.27,9595.27,2100],["2018-06-27",9595.27,9595.27,9595.27,9595.27,200],["2018-06-28",8234.93,8429.26,8234.93,8429.26,600],["2018-06-29",7554.75,7554.75,7554.75,7554.75,200],["2018-07-02",7554.75,7554.75,7554.75,7554.75,0],["2018-07-03",8502.14,8623.59,7919.13,8113.47,1900],["2018-07-04",8283.51,8283.51,8283.51,8283.51,400],["2018-07-05",8769.35,8769.35,8769.35,8769.35,200],["2018-07-06",8575.01,9959.64,8575.01,9959.64,1200],["2018-07-09",8550.72,8550.72,8550.72,8550.72,500],["2018-07-10",8745.05,9716.73,7457.59,9716.73,4400],["2018-07-11",9473.81,10129.69,8939.39,9935.35,2200],["2018-07-12",8963.68,8963.68,8769.35,8769.35,1400],["2018-07-13",8647.89,8647.89,8647.89,8647.89,400],["2018-07-16",8526.43,8866.51,8526.43,8866.51,9700],["2018-07-17",8769.35,9279.47,8769.35,8890.8,5900],["2018-07-18",9303.77,9328.06,8866.51,9328.06,400],["2018-07-19",8259.22,8866.51,7724.8,8502.14,5400],["2018-07-20",9449.52,9449.52,8016.3,8259.22,3600],["2018-07-23",8866.51,8866.51,8137.76,8307.8,10300],["2018-07-24",8162.05,8502.14,8162.05,8429.26,6000],["2018-07-25",8599.3,8599.3,8040.59,8307.8,12300],["2018-07-26",7773.38,8016.3,7700.51,7773.38,5600],["2018-07-27",6850.29,7870.55,6850.29,7311.84,5000],["2018-07-30",6947.46,7992.01,6947.46,7530.46,9600],["2018-07-31",7068.92,7530.46,7068.92,7530.46,5500],["2018-08-01",6218.7,8089.17,6218.7,7336.13,500],["2018-08-02",7311.84,7530.46,6947.46,7141.79,12100],["2018-08-03",7068.92,7409.0,7068.92,7166.09,2600],["2018-08-06",6826.0,7506.17,6826.0,7409.0,1400],["2018-08-07",7044.63,7530.46,7044.63,7530.46,9300],["2018-08-08",7773.38,7967.72,7627.63,7627.63,6900],["2018-08-09",7409.0,7409.0,7409.0,7409.0,1000],["2018-08-10",7700.51,7700.51,7360.42,7360.42,3700],["2018-08-13",6704.54,7627.63,6704.54,7409.0,4200],["2018-08-14",7287.54,7287.54,7287.54,7287.54,1200],["2018-08-15",7773.38,7773.38,7311.84,7336.13,3900],["2018-08-16",7311.84,7749.09,7068.92,7457.59,6000],["2018-08-17",7190.38,7433.3,7190.38,7433.3,2400],["2018-08-20",7409.0,7530.46,7409.0,7530.46,2800],["2018-08-21",7749.09,7821.96,7749.09,7773.38,4400],["2018-08-22",7773.38,7773.38,7773.38,7773.38,1100],["2018-08-23",7773.38,8137.76,7579.05,7579.05,2700],["2018-08-24",7433.3,7992.01,7433.3,7700.51,3100],["2018-08-27",7530.46,8769.35,7530.46,8769.35,24400],["2018-08-28",9716.73,9765.31,9230.89,9230.89,2000],["2018-08-29",8162.05,8987.97,8016.3,8987.97,4900],["2018-08-30",8502.14,8987.97,8502.14,8987.97,1700],["2018-08-31",7457.59,8987.97,7457.59,8987.97,6100],["2018-09-04",7773.38,8623.59,7530.46,8623.59,1600],["2018-09-05",8016.3,8259.22,8016.3,8259.22,3400],["2018-09-06",7773.38,8866.51,7773.38,8356.38,7300],["2018-09-07",8502.14,8623.59,8502.14,8623.59,2100],["2018-09-10",8404.97,8745.05,8404.97,8745.05,1400],["2018-09-11",8696.47,8745.05,8696.47,8745.05,700],["2018-09-12",8866.51,8866.51,8429.26,8429.26,3200],["2018-09-13",8526.43,8745.05,8526.43,8623.59,900],["2018-09-14",7457.59,8866.51,7457.59,8745.05,900],["2018-09-17",8526.43,8745.05,8526.43,8745.05,6500],["2018-09-18",8259.22,9036.56,8186.34,8550.72,3900],["2018-09-19",8866.51,8987.97,8866.51,8987.97,3300],["2018-09-20",8987.97,8987.97,8987.97,8987.97,1500],["2018-09-21",8890.8,9230.89,8890.8,9230.89,8300],["2018-09-24",9230.89,9230.89,9036.56,9036.56,4100],["2018-09-25",9230.89,9959.64,9230.89,9959.64,29400],["2018-09-26",9959.64,10178.27,9959.64,10178.27,17283],["2018-09-27",10178.27,10202.56,9959.64,9959.64,1500],["2018-09-28",9838.19,10081.1,9838.19,9862.48,6800],["2018-10-01",9959.64,9959.64,9619.56,9619.56,3200],["2018-10-02",9595.27,9716.73,9570.98,9570.98,7600],["2018-10-03",9595.27,9595.27,9595.27,9595.27,0],["2018-10-04",9595.27,10129.69,9595.27,9959.64,20000],["2018-10-05",10081.1,10931.32,10081.1,10445.48,14000],["2018-10-08",10445.48,10688.4,10445.48,10688.4,4500],["2018-10-09",10324.02,10566.94,10324.02,10518.36,2900],["2018-10-10",10518.36,10518.36,10445.48,10518.36,4100],["2018-10-11",10202.56,10445.48,9741.02,10445.48,7000],["2018-10-12",10202.56,10421.19,10202.56,10324.02,5200],["2018-10-15",10324.02,10445.48,10226.85,10251.15,11800],["2018-10-16",10940.26,10940.26,10450.01,10450.01,4100],["2018-10-17",10966.06,11172.48,10966.06,11043.47,1900],["2018-10-18",10579.03,10656.43,10579.03,10656.43,1600],["2018-10-19",10604.83,10604.83,10604.83,10604.83,0],["2018-10-22",10604.83,10604.83,10450.01,10450.01,200],["2018-10-23",10191.99,10321.0,10166.19,10217.79,9100],["2018-10-24",10217.79,10217.79,10062.98,10062.98,7300],["2018-10-25",10140.38,10140.38,10140.38,10140.38,0],["2018-10-26",10450.01,10450.01,10321.0,10321.0,600],["2018-10-29",10140.38,10140.38,10140.38,10140.38,500],["2018-10-30",9959.77,9959.77,9959.77,9959.77,300],["2018-10-31",10217.79,10269.4,10217.79,10269.4,5100],["2018-11-01",10062.98,10088.78,10011.37,10011.37,3900],["2018-11-02",10088.78,10191.99,10062.98,10191.99,3000],["2018-11-05",10682.24,10682.24,10088.78,10088.78,200],["2018-11-06",10398.41,10398.41,10398.41,10398.41,3583],["2018-11-07",10088.78,10140.38,10088.78,10114.58,2700],["2018-11-08",10217.79,10217.79,10217.79,10217.79,100],["2018-11-09",10217.79,11740.14,10217.79,10708.04,3600],["2018-11-12",10553.22,10553.22,10553.22,10553.22,0],["2018-11-13",10088.78,10450.01,10088.78,10450.01,8500],["2018-11-14",10450.01,10527.42,10191.99,10501.62,6500],["2018-11-15",10527.42,10837.05,10527.42,10527.42,600],["2018-11-16",9830.75,10682.24,9830.75,10475.82,2200],["2018-11-19",10708.04,10708.04,10708.04,10708.04,300],["2018-11-20",10372.61,10579.03,10372.61,10579.03,2000],["2018-11-21",10475.82,10501.62,10424.21,10450.01,2700],["2018-11-22",10579.03,10579.03,10450.01,10450.01,1500],["2018-11-23",10527.42,10527.42,10450.01,10450.01,2900],["2018-11-26",10501.62,10501.62,10398.41,10398.41,2800],["2018-11-27",10088.78,10217.79,10088.78,10217.79,200],["2018-11-28",11688.53,11688.53,10346.8,10579.03,4300],["2018-11-29",10630.63,10785.45,10630.63,10785.45,2000],["2018-11-30",10346.8,10837.05,10346.8,10759.64,1500],["2018-12-03",10527.42,10708.04,10501.62,10708.04,10400],["2018-12-04",11095.08,11095.08,10475.82,10837.05,8600],["2018-12-05",10837.05,11740.14,10837.05,11224.09,9300],["2018-12-06",11249.89,11482.11,11224.09,11249.89,8900],["2018-12-07",11249.89,11353.1,11249.89,11327.3,7400],["2018-12-10",11327.3,11327.3,11327.3,11327.3,3400],["2018-12-11",11327.3,11327.3,11301.5,11301.5,700],["2018-12-12",13004.46,13004.46,10966.06,10966.06,2900],["2018-12-13",10656.43,10656.43,10656.43,10656.43,100],["2018-12-14",12101.37,12101.37,11095.08,11224.09,2300],["2018-12-17",10656.43,10656.43,10656.43,10656.43,100],["2018-12-18",11585.32,11585.32,11224.09,11301.5,3600],["2018-12-19",11301.5,11353.1,11172.48,11172.48,1700],["2018-12-20",11430.51,11482.11,11430.51,11482.11,600],["2018-12-21",10888.66,11482.11,10888.66,11120.88,2200],["2018-12-24",11224.09,11224.09,9546.93,9546.93,3600],["2018-12-25",9933.96,11095.08,9933.96,10114.58,2700],["2018-12-26",10346.8,11611.13,10346.8,10579.03,25400],["2018-12-27",10837.05,11611.13,9675.94,9675.94,27200],["2018-12-28",10346.8,11920.76,10088.78,11920.76,865800],["2019-01-02",12901.25,13417.3,11998.16,11998.16,3300],["2019-01-03",11869.15,11869.15,11275.69,11275.69,21000],["2019-01-04",11327.3,11327.3,11327.3,11327.3,0],["2019-01-07",12849.65,12849.65,11482.11,11482.11,1500],["2019-01-08",12488.41,12488.41,12488.41,12488.41,0],["2019-01-09",11120.88,11120.88,11120.88,11120.88,100],["2019-01-10",12333.6,12333.6,12333.6,12333.6,100],["2019-01-11",11224.09,11998.16,11224.09,11998.16,900],["2019-01-14",11611.13,11740.14,11611.13,11740.14,1100],["2019-01-15",11482.11,11611.13,11482.11,11611.13,2300],["2019-01-16",11353.1,11353.1,11172.48,11172.48,4300],["2019-01-17",11172.48,11172.48,11172.48,11172.48,200],["2019-01-18",11353.1,11353.1,11172.48,11172.48,300],["2019-01-21",11353.1,11456.31,10966.06,11456.31,9900],["2019-01-22",11404.71,11404.71,11404.71,11404.71,0],["2019-01-23",11843.35,11843.35,11843.35,11843.35,500],["2019-01-24",11353.1,11353.1,11353.1,11353.1,200],["2019-01-25",11998.16,11998.16,11998.16,11998.16,500],["2019-01-28",11998.16,11998.16,11998.16,11998.16,0],["2019-01-29",11224.09,11869.15,11224.09,11869.15,3500],["2019-01-30",11869.15,11869.15,11869.15,11869.15,300],["2019-01-31",12333.6,12333.6,11869.15,11998.16,3900],["2019-02-01",11869.15,12101.37,11869.15,11998.16,2100],["2019-02-11",13030.26,13030.26,11869.15,11869.15,1300],["2019-02-12",12720.63,12720.63,12256.19,12256.19,700],["2019-02-13",11869.15,11998.16,11869.15,11946.56,1400],["2019-02-14",11869.15,11869.15,11611.13,11740.14,5300],["2019-02-15",12075.57,12075.57,11869.15,11869.15,500],["2019-02-18",11172.48,11378.9,11095.08,11146.68,700],["2019-02-19",11817.55,11817.55,11224.09,11224.09,700],["2019-02-20",11611.13,11740.14,11611.13,11740.14,500],["2019-02-21",11740.14,11740.14,11740.14,11740.14,100],["2019-02-22",12023.97,12023.97,11353.1,11869.15,500],["2019-02-25",11869.15,11869.15,11869.15,11869.15,100],["2019-02-26",11611.13,11869.15,11611.13,11869.15,600],["2019-02-27",11482.11,11740.14,11353.1,11353.1,1600],["2019-02-28",11611.13,11611.13,11611.13,11611.13,1400],["2019-03-01",11611.13,11611.13,11611.13,11611.13,0],["2019-03-04",11611.13,11611.13,11611.13,11611.13,600],["2019-03-05",11353.1,11353.1,11095.08,11353.1,8100],["2019-03-06",12385.2,12385.2,12385.2,12385.2,100],["2019-03-07",11353.1,11482.11,11224.09,11301.5,2300],["2019-03-08",12101.37,12101.37,11249.89,11249.89,4400],["2019-03-11",11327.3,11327.3,11224.09,11224.09,400],["2019-03-12",11972.36,11972.36,11095.08,11095.08,3200],["2019-03-13",11146.68,11146.68,11146.68,11146.68,500],["2019-03-14",11972.36,11972.36,11146.68,11146.68,300],["2019-03-15",11224.09,11611.13,10450.01,11146.68,8300],["2019-03-18",10966.06,11095.08,10966.06,11095.08,1100],["2019-03-19",11017.67,11017.67,10966.06,10966.06,3700],["2019-03-20",10991.87,11611.13,10991.87,11353.1,9300],["2019-03-21",11817.55,11817.55,11301.5,11301.5,1300],["2019-03-22",11249.89,11249.89,11249.89,11249.89,300],["2019-03-25",11353.1,11353.1,11301.5,11301.5,1300],["2019-03-26",11611.13,11611.13,11611.13,11611.13,100],["2019-03-27",11611.13,11611.13,11611.13,11611.13,0],["2019-03-28",11611.13,11611.13,11611.13,11611.13,0],["2019-03-29",11611.13,11611.13,11611.13,11611.13,0],["2019-04-01",10501.62,10837.05,10475.82,10837.05,1300],["2019-04-02",11353.1,11353.1,11095.08,11353.1,1300],["2019-04-03",11327.3,11353.1,11327.3,11353.1,2000],["2019-04-04",11327.3,11559.52,11327.3,11559.52,600],["2019-04-05",11224.09,11224.09,11224.09,11224.09,200],["2019-04-08",11224.09,11224.09,11224.09,11224.09,1400],["2019-04-09",11224.09,11224.09,11224.09,11224.09,0],["2019-04-10",11482.11,11482.11,11482.11,11482.11,100],["2019-04-11",11353.1,11611.13,11353.1,11611.13,7100],["2019-04-12",11714.34,11714.34,11611.13,11662.73,7400],["2019-04-16",11636.93,11869.15,11636.93,11740.14,300],["2019-04-17",11353.1,11404.71,11353.1,11378.9,2600],["2019-04-18",11095.08,11095.08,10837.05,10837.05,600],["2019-04-19",10914.46,10914.46,10914.46,10914.46,0],["2019-04-22",11095.08,11095.08,11095.08,11095.08,100],["2019-04-23",11069.27,11095.08,10966.06,10966.06,5400],["2019-04-24",10527.42,10837.05,10321.0,10837.05,3000],["2019-04-25",10837.05,10837.05,10837.05,10837.05,100],["2019-04-26",10837.05,10837.05,10837.05,10837.05,3200],["2019-05-02",10811.25,10811.25,10579.03,10579.03,1700],["2019-05-03",10579.03,10579.03,10579.03,10579.03,1200],["2019-05-06",10579.03,10579.03,10321.0,10321.0,6400],["2019-05-07",10579.03,10579.03,10321.0,10579.03,2300],["2019-05-08",10579.03,10579.03,10450.01,10450.01,2500],["2019-05-09",10553.22,10837.05,10553.22,10579.03,4800],["2019-05-10",11327.3,11327.3,11327.3,11327.3,100],["2019-05-13",11095.08,11095.08,11095.08,11095.08,100],["2019-05-14",10837.05,11095.08,10837.05,11095.08,400],["2019-05-15",11043.47,11043.47,11043.47,11043.47,0],["2019-05-16",11095.08,11095.08,11095.08,11095.08,500],["2019-05-17",11095.08,11095.08,11095.08,11095.08,200],["2019-05-20",11095.08,11095.08,11095.08,11095.08,0],["2019-05-21",11353.1,11353.1,10579.03,11017.67,2200],["2019-05-22",11611.13,11611.13,10837.05,10966.06,2300],["2019-05-23",10966.06,10966.06,10966.06,10966.06,700],["2019-05-24",10966.06,10966.06,10966.06,10966.06,1000],["2019-05-27",10940.26,10966.06,10579.03,10966.06,3800],["2019-05-28",10579.03,10914.46,10346.8,10914.46,700],["2019-05-29",10837.05,10837.05,10708.04,10708.04,900],["2019-05-30",10785.45,10785.45,10630.63,10682.24,500],["2019-05-31",10759.64,10759.64,10630.63,10630.63,400],["2019-06-03",10398.41,10604.83,10398.41,10604.83,300],["2019-06-04",10579.03,10579.03,10346.8,10579.03,1200],["2019-06-05",10579.03,10579.03,10450.01,10579.03,3600],["2019-06-06",10553.22,10553.22,10553.22,10553.22,7000],["2019-06-07",10656.43,10656.43,10553.22,10553.22,2900],["2019-06-10",10553.22,10579.03,10553.22,10553.22,11000],["2019-06-11",10604.83,10604.83,10579.03,10604.83,2100],["2019-06-12",10579.03,10656.43,10579.03,10656.43,600],["2019-06-13",10450.01,10450.01,10450.01,10450.01,2000],["2019-06-14",10553.22,10579.03,10450.01,10553.22,2000],["2019-06-17",10553.22,10708.04,10553.22,10708.04,800],["2019-06-18",10450.01,11095.08,10450.01,10450.01,1400],["2019-06-19",10708.04,10966.06,10708.04,10966.06,500],["2019-06-20",10966.06,10966.06,10966.06,10966.06,200],["2019-06-21",10966.06,10966.06,10966.06,10966.06,0],["2019-06-24",10450.01,10966.06,10450.01,10966.06,200],["2019-06-25",10837.05,10837.05,10837.05,10837.05,500],["2019-06-26",10837.05,10837.05,10837.05,10837.05,0],["2019-06-27",10837.05,10837.05,10837.05,10837.05,700],["2019-06-28",10579.03,10579.03,10579.03,10579.03,1000],["2019-07-01",10579.03,10579.03,10579.03,10579.03,0],["2019-07-02",10450.01,10579.03,10450.01,10579.03,1500],["2019-07-03",10475.82,10811.25,10475.82,10811.25,1000],["2019-07-04",10682.24,10682.24,10682.24,10682.24,0],["2019-07-05",10708.04,10708.04,10708.04,10708.04,2000],["2019-07-08",10708.04,10708.04,10708.04,10708.04,0],["2019-07-09",10656.43,10708.04,10656.43,10708.04,1100],["2019-07-10",11069.27,11095.08,11069.27,11095.08,300],["2019-07-11",10837.05,10837.05,10579.03,10604.83,4000],["2019-07-12",10708.04,10837.05,10708.04,10837.05,800],["2019-07-15",11327.3,11327.3,11327.3,11327.3,100],["2019-07-16",10501.62,10630.63,10501.62,10604.83,1500],["2019-07-17",10708.04,10708.04,10579.03,10579.03,3000],["2019-07-18",10811.25,10811.25,10811.25,10811.25,200],["2019-07-19",10604.83,10837.05,10604.83,10811.25,1100],["2019-07-22",10785.45,10785.45,10785.45,10785.45,100],["2019-07-23",10604.83,11043.47,10604.83,11043.47,1600],["2019-07-24",11095.08,11095.08,11095.08,11095.08,1900],["2019-07-25",11095.08,11095.08,11095.08,11095.08,0],["2019-07-26",11095.08,11095.08,10966.06,11043.47,1000],["2019-07-29",11095.08,11095.08,10630.63,10966.06,5200],["2019-07-30",10837.05,10991.87,10604.83,10991.87,1800],["2019-07-31",10501.62,10966.06,10501.62,10759.64,10700],["2019-08-01",10837.05,10837.05,10579.03,10837.05,4000],["2019-08-02",9674.39,11645.1,9674.39,11645.1,800],["2019-08-05",11465.94,11465.94,10391.01,10749.32,900],["2019-08-06",10892.65,10892.65,10104.36,10749.32,1700],["2019-08-07",10928.48,11107.63,10928.48,11107.63,2500],["2019-08-08",10570.17,10749.32,10570.17,10570.17,2100],["2019-08-09",10964.31,10964.31,10749.32,10749.32,900],["2019-08-12",10928.48,10928.48,10928.48,10928.48,0],["2019-08-13",11035.97,11035.97,11035.97,11035.97,200],["2019-08-14",10498.5,10749.32,10498.5,10749.32,2200],["2019-08-15",10928.48,10928.48,10462.67,10749.32,9100],["2019-08-16",10928.48,10928.48,10856.82,10928.48,2200],["2019-08-19",10785.15,11107.63,10785.15,11107.63,800],["2019-08-20",10928.48,10928.48,9925.21,10820.98,1300],["2019-08-21",10928.48,11035.97,10928.48,11035.97,2200],["2019-08-22",10785.15,10785.15,10785.15,10785.15,800],["2019-08-23",10785.15,10785.15,10785.15,10785.15,1800],["2019-08-26",10785.15,11035.97,10641.83,10749.32,3900],["2019-08-27",10928.48,10928.48,10928.48,10928.48,500],["2019-08-28",10606.0,11107.63,10606.0,11107.63,1000],["2019-08-29",11107.63,11250.96,10928.48,11250.96,4500],["2019-08-30",11107.63,11107.63,10785.15,11107.63,900],["2019-09-03",10785.15,10785.15,10785.15,10785.15,800],["2019-09-04",10749.32,10749.32,10749.32,10749.32,3900],["2019-09-05",10749.32,10749.32,10570.17,10749.32,2800],["2019-09-06",10749.32,11035.97,10749.32,11035.97,1100],["2019-09-09",11071.8,11071.8,10856.82,10856.82,6500],["2019-09-10",10749.32,10749.32,10462.67,10749.32,2000],["2019-09-11",10426.84,10892.65,10391.01,10892.65,1800],["2019-09-12",10749.32,10749.32,10426.84,10749.32,2300],["2019-09-13",10749.32,10749.32,10570.17,10749.32,1100],["2019-09-16",10713.49,10856.82,10606.0,10856.82,4700],["2019-09-17",10713.49,10892.65,10641.83,10892.65,800],["2019-09-18",10785.15,10785.15,10426.84,10785.15,1800],["2019-09-19",10462.67,10856.82,10462.67,10856.82,3500],["2019-09-20",10570.17,10570.17,10426.84,10570.17,3200],["2019-09-23",10247.69,10570.17,10247.69,10570.17,4700],["2019-09-24",10570.17,10570.17,10068.53,10570.17,4000],["2019-09-25",10391.01,10570.17,10283.52,10570.17,5200],["2019-09-26",10319.35,10355.18,10211.86,10211.86,4900],["2019-09-27",10426.84,10426.84,10247.69,10247.69,700],["2019-09-30",10211.86,10211.86,10068.53,10211.86,2100],["2019-10-01",10140.19,10140.19,10140.19,10140.19,1300],["2019-10-02",10140.19,10319.35,9817.71,10319.35,2700],["2019-10-03",9495.23,10247.69,9495.23,10247.69,2600],["2019-10-04",10319.35,10462.67,10068.53,10462.67,1400],["2019-10-07",10534.34,10606.0,10462.67,10462.67,5000],["2019-10-08",10498.5,10749.32,10498.5,10749.32,2400],["2019-10-09",10928.48,11215.13,10713.49,11215.13,4000],["2019-10-10",11107.63,11107.63,10606.0,10749.32,3600],["2019-10-11",10928.48,11035.97,10749.32,11035.97,3400],["2019-10-14",10749.32,10928.48,10749.32,10928.48,5600],["2019-10-15",10749.32,10785.15,10677.66,10785.15,3600],["2019-10-16",10785.15,10785.15,10785.15,10785.15,300],["2019-10-17",10928.48,10964.31,10928.48,10928.48,1700],["2019-10-18",11107.63,11286.79,11107.63,11286.79,1000],["2019-10-21",11107.63,11394.28,10928.48,11394.28,1200],["2019-10-22",11107.63,11609.27,11107.63,11107.63,6390],["2019-10-23",12110.9,12146.73,11430.11,11430.11,4500],["2019-10-24",11286.79,11680.93,11286.79,11465.94,3200],["2019-10-25",11179.29,11537.61,11179.29,11537.61,1100],["2019-10-28",11645.1,11645.1,11286.79,11609.27,6200],["2019-10-29",11645.1,11645.1,11322.62,11537.61,800],["2019-10-30",11680.93,11680.93,11322.62,11322.62,6300],["2019-10-31",11322.62,11322.62,11286.79,11286.79,1600],["2019-11-01",11322.62,11322.62,11286.79,11322.62,1400],["2019-11-04",11250.96,11250.96,11250.96,11250.96,1500],["2019-11-05",11322.62,11322.62,11322.62,11322.62,100],["2019-11-06",12361.72,12361.72,11143.46,11143.46,3100],["2019-11-07",10856.82,11358.45,10856.82,11358.45,200],["2019-11-08",11107.63,11286.79,10498.5,11286.79,2900],["2019-11-11",11035.97,11286.79,10713.49,11286.79,900],["2019-11-12",12110.9,12110.9,10892.65,11430.11,1300],["2019-11-13",11645.1,11645.1,11000.14,11465.94,2800],["2019-11-14",11967.58,11967.58,10785.15,11430.11,3000],["2019-11-15",11430.11,11465.94,10964.31,11430.11,3800],["2019-11-18",11788.42,11788.42,11000.14,11071.8,5900],["2019-11-19",11000.14,11430.11,11000.14,11143.46,6300],["2019-11-20",11071.8,11609.27,11071.8,11609.27,1400],["2019-11-21",11430.11,11465.94,11430.11,11465.94,1200],["2019-11-22",12469.21,12469.21,11143.46,11143.46,7400],["2019-11-25",11465.94,11465.94,10892.65,11465.94,4500],["2019-11-26",12182.57,12182.57,11143.46,11215.13,10200],["2019-11-27",12110.9,12110.9,11465.94,11645.1,3200],["2019-11-28",12361.72,12361.72,11465.94,12003.41,3400],["2019-11-29",11645.1,11967.58,11143.46,11680.93,6600],["2019-12-02",11465.94,11824.25,11465.94,11788.42,4000],["2019-12-03",11501.77,11716.76,11501.77,11716.76,5600],["2019-12-04",11967.58,11967.58,11465.94,11752.59,2900],["2019-12-05",11501.77,11788.42,11501.77,11501.77,300],["2019-12-06",11537.61,11537.61,11537.61,11537.61,4270],["2019-12-09",11501.77,11501.77,11501.77,11501.77,100],["2019-12-10",13185.84,13185.84,11537.61,11537.61,1900],["2019-12-11",11573.44,11824.25,11573.44,11824.25,300],["2019-12-12",12075.07,12075.07,11537.61,11537.61,1700],["2019-12-13",11573.44,11609.27,11573.44,11609.27,500],["2019-12-16",11501.77,11501.77,11501.77,11501.77,400],["2019-12-17",11322.62,11824.25,11322.62,11824.25,1900],["2019-12-18",11430.11,11752.59,11430.11,11752.59,400],["2019-12-19",11322.62,11788.42,11322.62,11788.42,300],["2019-12-20",11645.1,11645.1,11501.77,11501.77,300],["2019-12-23",12146.73,12146.73,11358.45,11358.45,1500],["2019-12-24",11645.1,11645.1,11645.1,11645.1,2500],["2019-12-25",11645.1,11645.1,11645.1,11645.1,3100],["2019-12-26",11501.77,11537.61,11501.77,11537.61,1100],["2019-12-27",11465.94,11645.1,11465.94,11645.1,3500],["2019-12-30",11465.94,11788.42,11465.94,11788.42,5200],["2019-12-31",11573.44,11824.25,11573.44,11824.25,1400],["2020-01-02",12361.72,12361.72,11501.77,12003.41,4200],["2020-01-03",11501.77,11824.25,11501.77,11824.25,5600],["2020-01-06",11824.25,11967.58,11824.25,11967.58,700],["2020-01-07",11860.09,12039.24,11537.61,12003.41,4700],["2020-01-08",11609.27,12003.41,11609.27,12003.41,3900],["2020-01-09",11967.58,11967.58,11967.58,11967.58,100],["2020-01-10",11609.27,12003.41,11609.27,12003.41,1400],["2020-01-13",12182.57,12182.57,11824.25,11824.25,900],["2020-01-14",11645.1,12325.89,11645.1,12182.57,1200],["2020-01-15",12290.06,12361.72,11967.58,12361.72,3500],["2020-01-16",13436.65,13436.65,11860.09,12540.88,3900],["2020-01-17",11895.92,12540.88,11895.92,12469.21,6400],["2020-01-20",13293.33,13293.33,12182.57,12361.72,1600],["2020-01-21",13221.67,13221.67,12218.4,12540.88,3500],["2020-01-22",12003.41,12863.36,12003.41,12540.88,3300],["2020-01-30",13293.33,13293.33,12361.72,12540.88,1800],["2020-01-31",12863.36,12863.36,12576.71,12791.69,3200],["2020-02-03",11931.75,12791.69,11931.75,12755.86,3400],["2020-02-04",12720.03,13866.63,12576.71,13830.79,6600],["2020-02-05",14260.77,14260.77,13615.81,13615.81,1400],["2020-02-06",14117.44,14117.44,14117.44,14117.44,0],["2020-02-07",14332.43,14332.43,12755.86,14117.44,1400],["2020-02-10",15049.05,15049.05,15049.05,15049.05,1600],["2020-02-11",12970.85,14260.77,12970.85,14260.77,2800],["2020-02-12",15228.21,15228.21,13042.51,13042.51,1200],["2020-02-13",13078.34,13150.0,13078.34,13078.34,1700],["2020-02-14",14547.42,14547.42,14547.42,14547.42,1800],["2020-02-17",13114.17,13114.17,12970.85,13006.68,1200],["2020-02-18",14009.95,14081.61,13185.84,13974.12,10158],["2020-02-19",14619.08,14619.08,13329.16,14511.58,1800],["2020-02-20",14654.91,14654.91,13400.82,14583.25,1200],["2020-02-21",13364.99,14260.77,13364.99,14260.77,400],["2020-02-24",13364.99,13974.12,13364.99,13974.12,4900],["2020-02-25",13364.99,13687.47,13293.33,13687.47,3400],["2020-02-26",14332.43,14977.39,11895.92,13974.12,5200],["2020-02-27",13293.33,13329.16,13293.33,13293.33,1000],["2020-02-28",13579.98,13579.98,13006.68,13293.33,6900],["2020-03-02",13723.3,14619.08,12612.54,13436.65,4200],["2020-03-03",14368.26,14368.26,13544.15,13544.15,1500],["2020-03-04",15335.7,15335.7,13651.64,13651.64,5800],["2020-03-05",14941.56,14941.56,13579.98,14332.43,3400],["2020-03-06",13436.65,13974.12,13436.65,13974.12,600],["2020-03-09",13185.84,13723.3,13185.84,13257.5,5600],["2020-03-10",14654.91,14654.91,12970.85,13436.65,2600],["2020-03-11",14475.75,14475.75,13364.99,13472.48,5700],["2020-03-12",13042.51,13221.67,13042.51,13221.67,4100],["2020-03-13",14117.44,14117.44,13006.68,13544.15,1300],["2020-03-16",13150.0,13436.65,11573.44,13329.16,2400],["2020-03-17",13579.98,13579.98,13150.0,13150.0,3800],["2020-03-18",13078.34,13794.96,13078.34,13329.16,4700],["2020-03-19",14296.6,14296.6,13185.84,13472.48,1900],["2020-03-20",13293.33,14081.61,13293.33,13508.31,2000],["2020-03-23",13472.48,13794.96,13114.17,13185.84,1000],["2020-03-24",13974.12,14153.27,13508.31,14153.27,1600],["2020-03-25",13830.79,13830.79,13830.79,13830.79,800],["2020-03-26",13615.81,14189.11,13615.81,14189.11,200],["2020-03-27",14081.61,14081.61,13723.3,13723.3,600],["2020-03-30",13615.81,14153.27,13114.17,14153.27,900],["2020-03-31",13759.13,14153.27,13114.17,13257.5,900],["2020-04-01",12863.36,14260.77,12863.36,13615.81,5200],["2020-04-03",14332.43,14332.43,14332.43,14332.43,200],["2020-04-06",13830.79,14153.27,13830.79,14153.27,600],["2020-04-07",15156.54,15156.54,13830.79,13974.12,2400],["2020-04-08",14332.43,14332.43,13830.79,14332.43,2100],["2020-04-09",14332.43,14332.43,13938.29,14332.43,3600],["2020-04-10",14332.43,14511.58,13687.47,14511.58,800],["2020-04-13",14332.43,14404.09,14332.43,14368.26,3000],["2020-04-14",14368.26,14368.26,14224.94,14368.26,1300],["2020-04-15",14690.74,14690.74,14690.74,14690.74,200],["2020-04-16",14439.92,14690.74,14439.92,14690.74,4800],["2020-04-17",14511.58,14977.39,14511.58,14977.39,3600],["2020-04-20",14834.06,14834.06,14439.92,14439.92,700],["2020-04-21",14511.58,14547.42,14511.58,14547.42,1100],["2020-04-22",14547.42,14547.42,14547.42,14547.42,1000],["2020-04-23",14690.74,14690.74,14368.26,14619.08,700],["2020-04-24",15049.05,15049.05,14726.57,14726.57,600],["2020-04-27",14547.42,15013.22,14547.42,14619.08,1200],["2020-04-28",14654.91,14690.74,14654.91,14690.74,1200],["2020-04-29",14690.74,14690.74,14654.91,14690.74,1800],["2020-05-04",14690.74,14690.74,14690.74,14690.74,0],["2020-05-05",15049.05,15049.05,15049.05,15049.05,100],["2020-05-06",15049.05,15120.71,14726.57,15120.71,700],["2020-05-07",14941.56,14941.56,14941.56,14941.56,0],["2020-05-08",14941.56,14941.56,14941.56,14941.56,0],["2020-05-11",14547.42,15120.71,14547.42,15049.05,11100],["2020-05-12",14905.73,15084.88,14905.73,15084.88,1200],["2020-05-13",15084.88,15228.21,15084.88,15084.88,2100],["2020-05-14",15120.71,15120.71,15120.71,15120.71,100],["2020-05-15",15120.71,15120.71,15120.71,15120.71,1000],["2020-05-18",15120.71,15192.38,15120.71,15192.38,1200],["2020-05-19",15049.05,15228.21,15049.05,15228.21,200],["2020-05-20",15156.54,15156.54,15156.54,15156.54,0],["2020-05-21",15407.36,15407.36,15228.21,15228.21,200],["2020-05-22",15120.71,15120.71,15120.71,15120.71,500],["2020-05-25",14869.9,15228.21,14869.9,15228.21,900],["2020-05-26",15049.05,15192.38,15049.05,15192.38,400],["2020-05-27",14726.57,15192.38,14726.57,15192.38,400],["2020-05-28",14977.39,14977.39,14977.39,14977.39,0],["2020-05-29",14726.57,15084.88,14726.57,15084.88,2000],["2020-06-01",15049.05,15049.05,15049.05,15049.05,1000],["2020-06-02",15228.21,15228.21,14977.39,15049.05,2200],["2020-06-03",15049.05,15049.05,15049.05,15049.05,3000],["2020-06-04",14905.73,15228.21,14905.73,15228.21,200],["2020-06-05",15013.22,15013.22,15013.22,15013.22,100],["2020-06-08",15049.05,15049.05,15049.05,15049.05,700],["2020-06-09",14368.26,15479.02,14368.26,15443.19,1100],["2020-06-10",15443.19,15443.19,15049.05,15407.36,2700],["2020-06-11",15228.21,15264.04,15049.05,15228.21,3600],["2020-06-12",15049.05,15264.04,15049.05,15228.21,1700],["2020-06-15",15192.38,15192.38,15049.05,15049.05,2900],["2020-06-16",15084.88,15084.88,15084.88,15084.88,0],["2020-06-17",15443.19,15479.02,15443.19,15479.02,200],["2020-06-18",15335.7,15335.7,15335.7,15335.7,500],["2020-06-19",15407.36,15407.36,15407.36,15407.36,200],["2020-06-22",15407.36,15407.36,15407.36,15407.36,3400],["2020-06-23",15407.36,15479.02,15407.36,15479.02,400],["2020-06-24",15443.19,15479.02,15443.19,15479.02,400],["2020-06-25",15407.36,15586.52,15407.36,15586.52,1300],["2020-06-26",15586.52,15837.33,15586.52,15837.33,5100],["2020-06-29",15837.33,15873.17,15694.01,15694.01,1300],["2020-06-30",15944.83,15944.83,15801.5,15801.5,2600],["2020-07-01",15765.67,15944.83,15765.67,15765.67,400],["2020-07-02",15443.19,15944.83,15443.19,15909.0,400],["2020-07-03",15837.33,15837.33,15837.33,15837.33,100],["2020-07-06",15944.83,15944.83,15837.33,15837.33,300],["2020-07-07",15873.17,15944.83,15586.52,15801.5,3300],["2020-07-08",15586.52,15837.33,15443.19,15443.19,1000],["2020-07-09",15765.67,15765.67,15765.67,15765.67,100],["2020-07-10",15586.52,15586.52,15586.52,15586.52,100],["2020-07-13",15765.67,15765.67,15658.18,15658.18,2700],["2020-07-14",15765.67,15765.67,15765.67,15765.67,300],["2020-07-15",15765.67,15944.83,15765.67,15765.67,900],["2020-07-16",15765.67,15801.5,15765.67,15765.67,2400],["2020-07-17",15765.67,15765.67,15765.67,15765.67,300],["2020-07-20",16123.98,16123.98,15765.67,15944.83,488227],["2020-07-21",15944.83,16123.98,15944.83,16123.98,900],["2020-07-22",16016.49,16482.29,16016.49,16482.29,3200],["2020-07-23",16482.29,16482.29,16123.98,16410.63,600],["2020-07-24",16482.29,16482.29,16159.81,16159.81,2100],["2020-07-27",15801.5,16303.14,15407.36,16123.98,6200],["2020-07-28",15765.67,16303.14,15765.67,16303.14,1800],["2020-07-29",16231.48,16231.48,16052.32,16231.48,2900],["2020-07-30",16159.81,16267.31,15801.5,16267.31,2800],["2020-07-31",16123.98,16303.14,16123.98,16303.14,1900],["2020-08-03",16482.29,16482.29,16123.98,16410.63,700],["2020-08-04",16482.29,16482.29,16123.98,16374.8,1000],["2020-08-05",16589.79,16625.62,16159.81,16195.65,2800],["2020-08-06",16625.62,16661.45,16625.62,16661.45,300],["2020-08-07",16482.29,16661.45,15801.5,16661.45,2900],["2020-08-10",16804.77,17019.76,16804.77,16840.6,1100],["2020-08-11",16948.1,17198.92,16948.1,16948.1,2300],["2020-08-12",17198.92,17198.92,17198.92,17198.92,4100],["2020-08-13",17198.92,17378.07,17198.92,17306.41,2800],["2020-08-14",17198.92,17378.07,17198.92,17198.92,1400],["2020-08-17",17234.75,17234.75,16840.6,17234.75,2800],["2020-08-18",17557.23,17915.54,17557.23,17557.23,4700],["2020-08-19",17664.72,18166.35,17270.58,18094.69,4600],["2020-08-20",17987.2,18345.51,17987.2,18345.51,800],["2020-08-21",18596.33,18596.33,18202.19,18202.19,3500],["2020-08-24",17915.54,18202.19,17593.06,17915.54,1700],["2020-08-25",18094.69,18094.69,17915.54,18094.69,1700],["2020-08-26",18202.19,18202.19,18094.69,18166.35,5700],["2020-08-27",18238.02,18417.17,18202.19,18417.17,1700],["2020-08-28",18453.0,18632.16,18453.0,18632.16,8100],["2020-08-31",18632.16,19348.78,18632.16,19241.29,8100],["2020-09-01",19241.29,19492.1,18990.47,19348.78,4600],["2020-09-03",19762.5,19762.5,19169.62,19515.47,4100],["2020-09-04",19367.25,19367.25,18823.78,19070.81,2600],["2020-09-07",19268.44,19367.25,18922.59,19268.44,7000],["2020-09-08",19021.41,19762.5,19021.41,19466.06,2000],["2020-09-09",19070.81,19466.06,19070.81,19466.06,200],["2020-09-10",19070.81,19515.47,19070.81,19515.47,1400],["2020-09-11",19515.47,19515.47,18280.31,18527.34,14000],["2020-09-14",18626.16,18626.16,18527.34,18626.16,2000],["2020-09-15",18329.72,18626.16,18280.31,18626.16,6300],["2020-09-16",19219.03,19219.03,18329.72,18329.72,2800],["2020-09-17",18675.56,18675.56,18329.72,18675.56,2100],["2020-09-18",18379.12,18428.53,18379.12,18428.53,600],["2020-09-21",18033.28,18626.16,18033.28,18576.75,3400],["2020-09-22",18477.94,18477.94,18280.31,18280.31,1200],["2020-09-23",18329.72,19021.41,18329.72,19021.41,9752],["2020-09-24",19021.41,19021.41,18576.75,18972.0,700],["2020-09-25",19367.25,19367.25,18576.75,18922.59,4300],["2020-09-28",18576.75,19021.41,18527.34,19021.41,1000],["2020-09-29",18626.16,18922.59,18626.16,18922.59,1400],["2020-09-30",18774.37,18774.37,18626.16,18724.97,400],["2020-10-01",18873.19,18873.19,18823.78,18873.19,2600],["2020-10-02",18774.37,18873.19,18774.37,18873.19,7900],["2020-10-05",18774.37,18823.78,18379.12,18823.78,1400],["2020-10-06",19021.41,19021.41,18972.0,18972.0,1800],["2020-10-07",18972.0,19268.44,18823.78,18823.78,1000],["2020-10-08",18724.97,19268.44,18724.97,19268.44,200],["2020-10-09",18724.97,19268.44,18724.97,19268.44,400],["2020-10-12",18527.34,18972.0,18527.34,18774.37,6400],["2020-10-13",19021.41,19021.41,18329.72,18972.0,1200],["2020-10-14",18774.37,18873.19,18576.75,18774.37,4300],["2020-10-15",18774.37,18972.0,18675.56,18972.0,6500],["2020-10-16",18576.75,18774.37,18576.75,18774.37,4900],["2020-10-19",18527.34,18774.37,18527.34,18527.34,3200],["2020-10-20",18675.56,18675.56,18329.72,18675.56,3800],["2020-10-21",18280.31,18527.34,18033.28,18329.72,4800],["2020-10-22",17391.0,18477.94,17391.0,18477.94,5400],["2020-10-23",18428.53,18675.56,18329.72,18477.94,6500],["2020-10-26",18576.75,18576.75,18379.12,18477.94,5100],["2020-10-27",18675.56,18675.56,18280.31,18379.12,3900],["2020-10-28",18477.94,18527.34,18280.31,18527.34,7000],["2020-10-29",18527.34,18576.75,18329.72,18576.75,2800],["2020-10-30",18280.31,18724.97,18280.31,18329.72,3400],["2020-11-02",18724.97,18724.97,18329.72,18527.34,2000],["2020-11-03",18527.34,18527.34,18527.34,18527.34,300],["2020-11-04",18527.34,18576.75,18527.34,18576.75,200],["2020-11-05",18280.31,18527.34,18280.31,18280.31,7800],["2020-11-06",18576.75,18576.75,18082.69,18477.94,2200],["2020-11-09",18576.75,18576.75,18033.28,18280.31,1300],["2020-11-10",18280.31,18280.31,18230.91,18230.91,7700],["2020-11-11",18527.34,18527.34,18230.91,18230.91,2800],["2020-11-12",18477.94,18477.94,18280.31,18280.31,10700],["2020-11-13",18675.56,18675.56,17885.06,18576.75,800],["2020-11-16",17934.47,18675.56,17934.47,18675.56,1000],["2020-11-17",17687.44,18675.56,17687.44,18675.56,2900],["2020-11-18",17835.66,18428.53,17835.66,18379.12,3900],["2020-11-19",17885.06,18329.72,17885.06,18280.31,2000],["2020-11-20",18477.94,18477.94,17786.25,18280.31,5200],["2020-11-23",18280.31,18280.31,17885.06,18181.5,3000],["2020-11-24",18230.91,18230.91,18132.09,18230.91,4300],["2020-11-25",18181.5,18181.5,17934.47,18033.28,3500],["2020-11-26",18181.5,18280.31,17786.25,18033.28,5200],["2020-11-27",17885.06,18132.09,17885.06,17983.87,6800],["2020-11-30",17983.87,17983.87,17885.06,17983.87,15156],["2020-12-01",17786.25,18477.94,17786.25,18230.91,84500],["2020-12-02",18082.69,18082.69,18033.28,18033.28,1800],["2020-12-03",18230.91,18230.91,18230.91,18230.91,9500],["2020-12-04",18082.69,18230.91,18082.69,18082.69,4300],["2020-12-07",18181.5,18181.5,18033.28,18082.69,12500],["2020-12-08",18181.5,18181.5,17786.25,18181.5,15900],["2020-12-09",18181.5,18181.5,17835.66,18033.28,5900],["2020-12-10",18181.5,18181.5,17786.25,17983.87,12400],["2020-12-11",17539.22,18033.28,17539.22,18033.28,400],["2020-12-14",17934.47,17934.47,17786.25,17786.25,12100],["2020-12-15",18033.28,18033.28,17786.25,17835.66,4700],["2020-12-16",18033.28,18280.31,17786.25,18280.31,8100],["2020-12-17",17786.25,17786.25,17786.25,17786.25,7800],["2020-12-18",18181.5,18280.31,18181.5,18181.5,800],["2020-12-21",18181.5,18428.53,18181.5,18329.72,10300],["2020-12-22",18181.5,18280.31,17786.25,18033.28,6000],["2020-12-23",18132.09,18132.09,17786.25,18033.28,10800],["2020-12-24",17786.25,18033.28,17786.25,18033.28,3500],["2020-12-25",17786.25,17786.25,17786.25,17786.25,12500],["2020-12-28",17786.25,17786.25,17786.25,17786.25,10100],["2020-12-29",17786.25,17786.25,17786.25,17786.25,3200],["2020-12-30",17786.25,18033.28,17786.25,17786.25,5100],["2020-12-31",17786.25,18082.69,17786.25,18082.69,2800],["2021-01-04",18082.69,18280.31,17786.25,17786.25,8900],["2021-01-05",17786.25,18033.28,17786.25,18033.28,4400],["2021-01-06",17786.25,17885.06,17786.25,17885.06,2500],["2021-01-07",17786.25,17786.25,17786.25,17786.25,300],["2021-01-08",18033.28,18082.69,17983.87,18033.28,8600],["2021-01-11",18181.5,18527.34,18033.28,18527.34,6000],["2021-01-12",18527.34,18527.34,18527.34,18527.34,300],["2021-01-13",18280.31,18774.37,18280.31,18774.37,4500],["2021-01-14",18774.37,18774.37,18774.37,18774.37,1000],["2021-01-15",18527.34,18527.34,18527.34,18527.34,200],["2021-01-18",18774.37,18774.37,18527.34,18774.37,3000],["2021-01-19",18774.37,18774.37,18280.31,18280.31,8900],["2021-01-20",18280.31,18527.34,18280.31,18527.34,4000],["2021-01-21",18774.37,18774.37,18774.37,18774.37,4000],["2021-01-22",18527.34,18527.34,18527.34,18527.34,8400],["2021-01-25",18527.34,18774.37,18527.34,18774.37,4700],["2021-01-26",18280.31,18774.37,18280.31,18527.34,3000],["2021-01-27",18280.31,18280.31,18280.31,18280.31,1600],["2021-01-28",18280.31,18280.31,16798.12,17292.19,3000],["2021-01-29",17786.25,18280.31,17786.25,18280.31,7200],["2021-02-01",17786.25,17786.25,17786.25,17786.25,900],["2021-02-02",18033.28,18033.28,18033.28,18033.28,100],["2021-02-03",18428.53,18774.37,18428.53,18774.37,9500],["2021-02-04",18329.72,18329.72,18280.31,18280.31,2000],["2021-02-05",18724.97,18774.37,18280.31,18774.37,4900],["2021-02-08",18527.34,18527.34,18527.34,18527.34,300],["2021-02-09",18280.31,18774.37,18280.31,18774.37,2500],["2021-02-17",18774.37,19021.41,18774.37,19021.41,1900],["2021-02-18",19021.41,19762.5,19021.41,19762.5,1300],["2021-02-19",19762.5,19762.5,19762.5,19762.5,1000],["2021-02-22",20256.56,20503.59,20256.56,20256.56,2400],["2021-02-23",20256.56,20404.78,20009.53,20157.75,4000],["2021-02-24",20256.56,20256.56,20009.53,20207.16,4900],["2021-02-25",20256.56,20503.59,20256.56,20503.59,6100],["2021-02-26",20256.56,20256.56,20009.53,20256.56,2500],["2021-03-01",20256.56,20503.59,20256.56,20404.78,3900],["2021-03-02",20404.78,20503.59,20256.56,20256.56,4500],["2021-03-03",20256.56,20256.56,20256.56,20256.56,3000],["2021-03-04",20256.56,20256.56,20256.56,20256.56,2300],["2021-03-05",20305.97,20750.62,20305.97,20305.97,4200],["2021-03-08",20454.19,20503.59,20454.19,20503.59,1700],["2021-03-09",20898.84,20898.84,20553.0,20553.0,1380],["2021-03-10",20651.81,20800.03,20651.81,20800.03,1700],["2021-03-11",21244.69,21294.09,20256.56,20602.41,7900],["2021-03-12",23220.94,23220.94,20355.37,21689.34,1600],["2021-03-15",21343.5,21343.5,20750.62,20898.84,2660],["2021-03-16",20849.44,21047.06,20849.44,20997.66,8522],["2021-03-17",21244.69,21244.69,20898.84,20997.66,10900],["2021-03-18",20997.66,21738.75,20948.25,21047.06,2000],["2021-03-19",21738.75,22232.81,21738.75,22232.81,200],["2021-03-22",21244.69,21590.53,21047.06,21590.53,2100],["2021-03-23",21096.47,21442.31,21096.47,21442.31,400],["2021-03-24",21738.75,21738.75,21738.75,21738.75,300],["2021-03-25",23220.94,23220.94,20997.66,21195.28,2000],["2021-03-26",22232.81,22232.81,21096.47,21738.75,500],["2021-03-29",21491.72,21491.72,20997.66,21442.31,111200],["2021-03-30",21195.28,21195.28,21195.28,21195.28,1500],["2021-03-31",21244.69,21244.69,21244.69,21244.69,100],["2021-04-01",21244.69,21244.69,20997.66,21244.69,1000],["2021-04-02",21244.69,21244.69,20404.78,20404.78,1100],["2021-04-05",20849.44,20849.44,20701.22,20701.22,2400],["2021-04-06",21738.75,21738.75,20651.81,20651.81,800],["2021-04-07",20750.62,21244.69,20750.62,20750.62,1600],["2021-04-08",20800.03,20800.03,20800.03,20800.03,0],["2021-04-09",20750.62,21047.06,20750.62,21047.06,1800],["2021-04-12",20800.03,20800.03,20800.03,20800.03,0],["2021-04-13",20800.03,20800.03,20800.03,20800.03,0],["2021-04-14",19861.31,22973.91,17687.44,21738.75,11100],["2021-04-15",21738.75,21738.75,21639.94,21639.94,400],["2021-04-16",21738.75,21738.75,21738.75,21738.75,0],["2021-04-19",20997.66,20997.66,20997.66,20997.66,100],["2021-04-20",19268.44,20948.25,18774.37,20948.25,400],["2021-04-22",20454.19,20503.59,20454.19,20503.59,300],["2021-04-23",20207.16,20355.37,19713.09,19713.09,2600],["2021-04-26",19663.69,19762.5,19663.69,19762.5,600],["2021-04-27",19713.09,19713.09,19713.09,19713.09,0],["2021-04-28",19713.09,19762.5,19713.09,19762.5,1000],["2021-04-29",19268.44,20651.81,19268.44,20651.81,5600],["2021-05-04",18922.59,19762.5,18774.37,19515.47,3500],["2021-05-05",20256.56,20256.56,18576.75,19762.5,6500],["2021-05-06",19564.87,19564.87,19169.62,19466.06,400],["2021-05-07",18774.37,19268.44,18675.56,19268.44,6700],["2021-05-10",18922.59,18922.59,18922.59,18922.59,0],["2021-05-11",18922.59,18922.59,18329.72,18724.97,4200],["2021-05-12",18675.56,18774.37,18675.56,18774.37,2500],["2021-05-13",18724.97,18724.97,18724.97,18724.97,200],["2021-05-14",18527.34,18774.37,18527.34,18527.34,2400],["2021-05-17",18724.97,18774.37,18280.31,18280.31,3800],["2021-05-18",18280.31,18280.31,18280.31,18280.31,255057],["2021-05-19",17885.06,17885.06,17885.06,17885.06,800],["2021-05-20",17885.06,17885.06,17786.25,17786.25,1140],["2021-05-21",17341.59,17736.84,17341.59,17687.44,700],["2021-05-24",17638.03,17638.03,17292.19,17489.81,23000],["2021-05-25",17786.25,17786.25,17786.25,17786.25,2300],["2021-05-26",18033.28,18033.28,18033.28,18033.28,800],["2021-05-27",18033.28,18033.28,17786.25,17786.25,3300],["2021-05-28",17786.25,18033.28,17786.25,17934.47,3000],["2021-05-31",17786.25,17885.06,17292.19,17885.06,3800],["2021-06-01",18033.28,18033.28,17193.37,17934.47,1200],["2021-06-02",18033.28,18033.28,16798.12,16995.75,3400],["2021-06-03",16995.75,17539.22,16995.75,17539.22,200],["2021-06-04",17539.22,17539.22,17539.22,17539.22,1100],["2021-06-07",17539.22,17539.22,17292.19,17292.19,604086],["2021-06-08",17193.37,17687.44,16798.12,17687.44,6100],["2021-06-09",17786.25,17786.25,16798.12,17588.62,700],["2021-06-10",17786.25,17786.25,17786.25,17786.25,1000],["2021-06-11",17736.84,18033.28,17736.84,18033.28,800],["2021-06-14",17786.25,17934.47,17292.19,17934.47,1300],["2021-06-15",18033.28,18033.28,18033.28,18033.28,1300],["2021-06-16",18082.69,18774.37,18033.28,18033.28,1500],["2021-06-17",17292.19,19268.44,17292.19,18774.37,700],["2021-06-18",18774.37,18774.37,18774.37,18774.37,200],["2021-06-21",18033.28,18823.78,17786.25,18774.37,4300],["2021-06-22",18576.75,18576.75,18576.75,18576.75,200],["2021-06-23",19021.41,19021.41,17835.66,18181.5,1600],["2021-06-24",17885.06,18132.09,17786.25,18132.09,3300],["2021-06-25",18132.09,18280.31,17835.66,18280.31,1200],["2021-06-28",17885.06,18280.31,17786.25,18280.31,6100],["2021-06-29",18280.31,18280.31,17786.25,17786.25,800],["2021-06-30",18280.31,18280.31,18280.31,18280.31,100],["2021-07-01",17786.25,17786.25,17786.25,17786.25,500],["2021-07-02",17786.25,17786.25,17786.25,17786.25,0],["2021-07-05",17786.25,17786.25,17786.25,17786.25,0],["2021-07-06",16896.94,17588.62,16896.94,17588.62,2500],["2021-07-07",16798.12,17489.81,16798.12,17489.81,1100],["2021-07-08",17440.41,17440.41,17440.41,17440.41,0],["2021-07-09",16798.12,17736.84,15810.0,17736.84,3000],["2021-07-12",17687.44,17687.44,17687.44,17687.44,100],["2021-07-13",17687.44,17687.44,17687.44,17687.44,0],["2021-07-14",17539.22,17638.03,16007.62,17638.03,2100],["2021-07-15",17638.03,17638.03,17638.03,17638.03,100],["2021-07-16",17638.03,17638.03,17638.03,17638.03,0],["2021-07-19",16106.44,17242.78,16106.44,17143.97,5900],["2021-07-20",16304.06,16896.94,16304.06,16896.94,1200],["2021-07-21",17687.44,17687.44,17687.44,17687.44,900],["2021-07-22",17687.44,17687.44,17687.44,17687.44,100],["2021-07-23",16896.94,16896.94,16896.94,16896.94,100],["2021-07-26",16551.09,17292.19,16551.09,17292.19,1200],["2021-07-27",17588.62,17588.62,17292.19,17292.19,2600],["2021-07-28",17143.97,17489.81,17143.97,17489.81,6300],["2021-07-29",17588.62,17588.62,17292.19,17292.19,216200],["2021-07-30",16798.12,17638.03,16798.12,17638.03,2900],["2021-08-02",16798.12,16896.94,16798.12,16847.53,6800],["2021-08-03",17588.62,17588.62,17292.19,17292.19,8700],["2021-08-04",17341.59,17341.59,17341.59,17341.59,0],["2021-08-05",17341.59,17341.59,17341.59,17341.59,0],["2021-08-06",16798.12,17094.56,16798.12,16798.12,9900],["2021-08-09",16847.53,17094.56,16798.12,16896.94,10500],["2021-08-10",16847.53,16995.75,16798.12,16995.75,22800],["2021-08-11",16847.53,17292.19,16847.53,17292.19,15000],["2021-08-12",17143.97,17786.25,17143.97,17786.25,12000],["2021-08-13",17736.84,18033.28,17736.84,18033.28,18500],["2021-08-16",17835.66,17835.66,17786.25,17786.25,18800],["2021-08-17",17786.25,18360.0,17786.25,17901.0,15200],["2021-08-18",18933.75,18933.75,18933.75,18933.75,1000],["2021-08-19",18073.12,18245.25,18073.12,18073.12,3100],["2021-08-20",17786.25,17958.37,17786.25,17901.0,7700],["2021-08-23",17786.25,17786.25,17384.62,17384.62,1400],["2021-08-24",17786.25,17786.25,17786.25,17786.25,2600],["2021-08-25",17786.25,17786.25,17786.25,17786.25,1000],["2021-08-26",17786.25,17786.25,17728.87,17786.25,2000],["2021-08-27",17786.25,17786.25,17786.25,17786.25,1300],["2021-08-30",17786.25,17786.25,17786.25,17786.25,500],["2021-08-31",17786.25,17901.0,17786.25,17786.25,4200],["2021-09-01",17786.25,17786.25,17786.25,17786.25,17600],["2021-09-06",17786.25,17958.37,17786.25,17958.37,5700],["2021-09-07",18015.75,18073.12,18015.75,18073.12,7000],["2021-09-08",18073.12,18302.62,18073.12,18302.62,300],["2021-09-09",18360.0,18360.0,18360.0,18360.0,100],["2021-09-10",18360.0,18360.0,18360.0,18360.0,700],["2021-09-13",17958.37,17958.37,17786.25,17786.25,7000],["2021-09-14",18302.62,18360.0,18302.62,18360.0,2100],["2021-09-15",18302.62,18302.62,18302.62,18302.62,0],["2021-09-16",18360.0,18360.0,18360.0,18360.0,1000],["2021-09-17",17786.25,17901.0,17786.25,17901.0,26700],["2021-09-20",18073.12,18073.12,18073.12,18073.12,1000],["2021-09-21",18073.12,18245.25,18073.12,18073.12,500],["2021-09-22",18130.5,18360.0,18130.5,18360.0,14900],["2021-09-23",18187.87,18187.87,18187.87,18187.87,0],["2021-09-24",18073.12,18073.12,18073.12,18073.12,500],["2021-09-27",18130.5,18130.5,18073.12,18073.12,32400],["2021-09-28",18073.12,18073.12,18073.12,18073.12,3000],["2021-09-29",18130.5,18130.5,18130.5,18130.5,2500],["2021-09-30",18073.12,18130.5,18073.12,18130.5,3000],["2021-10-01",18130.5,18933.75,18130.5,18933.75,12600],["2021-10-04",18073.12,18933.75,18073.12,18933.75,4100],["2021-10-05",18819.0,18819.0,18819.0,18819.0,0],["2021-10-06",18819.0,18819.0,18819.0,18819.0,0],["2021-10-07",18933.75,18933.75,18933.75,18933.75,500],["2021-10-08",18589.5,18933.75,18474.75,18933.75,9400],["2021-10-11",18933.75,18933.75,18933.75,18933.75,400],["2021-10-12",18933.75,18933.75,18933.75,18933.75,1300],["2021-10-13",18991.12,18991.12,18933.75,18933.75,4100],["2021-10-14",18933.75,18933.75,18933.75,18933.75,7000],["2021-10-15",20081.25,20081.25,18933.75,18933.75,1500],["2021-10-18",20023.87,20023.87,18933.75,18933.75,2200],["2021-10-19",19220.62,19220.62,19220.62,19220.62,700],["2021-10-20",18933.75,18933.75,18933.75,18933.75,500],["2021-10-21",18991.12,18991.12,18991.12,18991.12,7000],["2021-10-22",19392.75,19392.75,19392.75,19392.75,100],["2021-10-25",19507.5,20081.25,19220.62,20081.25,8200],["2021-10-26",19794.37,20368.12,19794.37,20368.12,23400],["2021-10-27",20138.62,20540.25,20081.25,20081.25,700],["2021-10-28",20081.25,20081.25,20081.25,20081.25,3000],["2021-10-29",20081.25,20941.87,20081.25,20941.87,18000],["2021-11-01",20540.25,20540.25,20540.25,20540.25,0],["2021-11-02",20081.25,20540.25,20081.25,20540.25,2900],["2021-11-03",20482.87,20482.87,20482.87,20482.87,1500],["2021-11-04",20482.87,20482.87,20482.87,20482.87,0],["2021-11-05",21859.87,21859.87,21859.87,21859.87,100],["2021-11-08",20655.0,20655.0,20655.0,20655.0,4100],["2021-11-09",21687.75,22261.5,21687.75,22204.12,10300],["2021-11-10",21745.12,21802.5,21745.12,21802.5,1100],["2021-11-11",21974.62,22261.5,21802.5,21802.5,6100],["2021-11-12",21802.5,21802.5,20941.87,21228.75,4200],["2021-11-15",21343.5,22261.5,21343.5,22261.5,5200],["2021-11-16",21745.12,24958.12,21745.12,21802.5,29100],["2021-11-17",21802.5,22663.12,21802.5,22663.12,4500],["2021-11-18",22032.0,22032.0,22032.0,22032.0,0],["2021-11-19",21802.5,21802.5,21802.5,21802.5,22700],["2021-11-22",21802.5,21802.5,21802.5,21802.5,8500],["2021-11-23",21802.5,21802.5,21802.5,21802.5,2200],["2021-11-24",21802.5,21802.5,21802.5,21802.5,100],["2021-11-25",21802.5,21802.5,21802.5,21802.5,1000],["2021-11-26",20368.12,20482.87,20368.12,20482.87,1800],["2021-11-29",20368.12,20368.12,20368.12,20368.12,0],["2021-11-30",20368.12,20368.12,20368.12,20368.12,300],["2021-12-01",20769.75,20769.75,20769.75,20769.75,10600],["2021-12-02",20769.75,20769.75,20769.75,20769.75,0],["2021-12-03",20196.0,20196.0,20196.0,20196.0,200],["2021-12-06",20196.0,20196.0,20196.0,20196.0,0],["2021-12-07",20196.0,20196.0,20196.0,20196.0,700],["2021-12-08",20196.0,20196.0,20196.0,20196.0,0],["2021-12-09",20196.0,20196.0,20196.0,20196.0,0],["2021-12-10",20081.25,20081.25,20081.25,20081.25,3000],["2021-12-13",20081.25,20081.25,20081.25,20081.25,100],["2021-12-14",21171.37,21228.75,21171.37,21228.75,200],["2021-12-15",21228.75,21228.75,21228.75,21228.75,0],["2021-12-16",19220.62,19220.62,19220.62,19220.62,100],["2021-12-17",19220.62,19220.62,19220.62,19220.62,0],["2021-12-20",19220.62,19220.62,19220.62,19220.62,0],["2021-12-21",19220.62,19220.62,19220.62,19220.62,0],["2021-12-22",19507.5,21114.0,19507.5,21056.62,2800],["2021-12-23",21458.25,21458.25,21458.25,21458.25,100],["2021-12-24",21458.25,21802.5,21458.25,21802.5,10000],["2021-12-27",21802.5,21802.5,21802.5,21802.5,0],["2021-12-28",21802.5,21802.5,21802.5,21802.5,0],["2021-12-29",21343.5,21343.5,21343.5,21343.5,1000],["2021-12-30",21228.75,21228.75,21228.75,21228.75,300],["2021-12-31",20081.25,20081.25,20081.25,20081.25,100],["2022-01-04",20081.25,20081.25,20081.25,20081.25,0],["2022-01-05",20655.0,20655.0,20655.0,20655.0,1000],["2022-01-06",20655.0,20655.0,20655.0,20655.0,0],["2022-01-07",20081.25,20081.25,20081.25,20081.25,7500],["2022-01-10",19507.5,19507.5,19507.5,19507.5,4400],["2022-01-11",19507.5,19507.5,19507.5,19507.5,0],["2022-01-12",19564.87,19564.87,19220.62,19220.62,800],["2022-01-13",19335.37,19335.37,19335.37,19335.37,0],["2022-01-14",20023.87,20023.87,20023.87,20023.87,100],["2022-01-17",19507.5,19794.37,19507.5,19794.37,1200],["2022-01-18",19220.62,19220.62,19220.62,19220.62,200],["2022-01-19",18933.75,21458.25,18933.75,21458.25,300],["2022-01-20",20597.62,20597.62,20597.62,20597.62,0],["2022-01-21",20597.62,20597.62,20597.62,20597.62,0],["2022-01-24",19220.62,19220.62,19220.62,19220.62,500],["2022-01-25",19220.62,19220.62,19220.62,19220.62,200],["2022-01-26",20884.5,20884.5,20884.5,20884.5,100],["2022-01-27",20884.5,20884.5,20884.5,20884.5,0],["2022-01-28",20884.5,20884.5,20884.5,20884.5,0],["2022-02-07",21745.12,21745.12,19794.37,19794.37,2300],["2022-02-08",20368.12,21745.12,20368.12,21745.12,700],["2022-02-09",19220.62,19220.62,19220.62,19220.62,200],["2022-02-10",19794.37,19794.37,19794.37,19794.37,5100],["2022-02-11",19794.37,19794.37,19794.37,19794.37,1900],["2022-02-14",19163.25,19163.25,19163.25,19163.25,100],["2022-02-15",19507.5,19507.5,19507.5,19507.5,1000],["2022-02-16",19507.5,19507.5,19507.5,19507.5,0],["2022-02-17",19220.62,19507.5,19220.62,19507.5,2100],["2022-02-18",17958.37,19507.5,17958.37,19507.5,1000],["2022-02-21",19335.37,19335.37,19335.37,19335.37,0],["2022-02-22",19335.37,19335.37,19335.37,19335.37,0],["2022-02-23",19335.37,19335.37,19335.37,19335.37,0],["2022-02-24",18130.5,18933.75,18130.5,18933.75,7100],["2022-02-25",18819.0,19564.87,18819.0,19564.87,11800],["2022-02-28",19507.5,19507.5,19507.5,19507.5,3100],["2022-03-01",19450.12,19450.12,19450.12,19450.12,1800],["2022-03-02",19450.12,19450.12,19450.12,19450.12,400],["2022-03-03",19392.75,19392.75,19392.75,19392.75,300],["2022-03-04",19564.87,19564.87,19507.5,19507.5,1700],["2022-03-07",19507.5,19564.87,18991.12,19564.87,9400],["2022-03-08",19564.87,19564.87,18704.25,18704.25,5400],["2022-03-09",19507.5,19507.5,19507.5,19507.5,100],["2022-03-10",19507.5,19507.5,19507.5,19507.5,800],["2022-03-11",18646.87,19450.12,18646.87,19450.12,1700],["2022-03-14",18991.12,18991.12,18991.12,18991.12,0],["2022-03-15",19392.75,19392.75,19392.75,19392.75,100],["2022-03-16",19392.75,19392.75,19392.75,19392.75,1000],["2022-03-17",18933.75,18933.75,18933.75,18933.75,1200],["2022-03-18",18933.75,18933.75,18933.75,18933.75,300],["2022-03-21",18933.75,18933.75,18933.75,18933.75,500],["2022-03-22",19392.75,19392.75,19392.75,19392.75,100],["2022-03-23",18532.12,19278.0,18532.12,19278.0,2600],["2022-03-24",18646.87,18704.25,18646.87,18704.25,500],["2022-03-25",18761.62,18761.62,18704.25,18761.62,2400],["2022-03-28",18761.62,19048.5,18761.62,18991.12,7500],["2022-03-29",19163.25,19163.25,19105.87,19105.87,2600],["2022-03-30",19220.62,19220.62,19220.62,19220.62,500],["2022-03-31",20081.25,20081.25,20081.25,20081.25,100],["2022-04-01",20081.25,20081.25,20081.25,20081.25,0],["2022-04-04",20081.25,20081.25,20081.25,20081.25,1000],["2022-04-05",20081.25,20081.25,20081.25,20081.25,0],["2022-04-06",19507.5,19507.5,19507.5,19507.5,500],["2022-04-07",19507.5,19507.5,19507.5,19507.5,1000],["2022-04-08",19622.25,19622.25,19622.25,19622.25,1100],["2022-04-12",19622.25,19622.25,19622.25,19622.25,3500],["2022-04-13",19507.5,19507.5,19507.5,19507.5,2200],["2022-04-14",19564.87,19564.87,19564.87,19564.87,100],["2022-04-15",19507.5,19564.87,19507.5,19507.5,2500],["2022-04-18",19507.5,19507.5,19507.5,19507.5,600],["2022-04-19",19622.25,19622.25,19622.25,19622.25,100],["2022-04-20",18933.75,19507.5,18933.75,19507.5,300],["2022-04-21",19507.5,19507.5,19507.5,19507.5,600],["2022-04-22",19507.5,19507.5,19507.5,19507.5,0],["2022-04-25",19507.5,19507.5,19507.5,19507.5,100],["2022-04-26",18933.75,18933.75,18933.75,18933.75,100],["2022-04-27",18360.0,18360.0,18360.0,18360.0,1100],["2022-04-28",18360.0,18360.0,18360.0,18360.0,0],["2022-04-29",18360.0,18360.0,18360.0,18360.0,1500],["2022-05-04",18360.0,18360.0,18360.0,18360.0,1200],["2022-05-05",18360.0,18360.0,18360.0,18360.0,1400],["2022-05-06",18360.0,18360.0,18360.0,18360.0,0],["2022-05-09",18360.0,18360.0,18360.0,18360.0,0],["2022-05-10",18360.0,18360.0,18360.0,18360.0,0],["2022-05-11",18933.75,18933.75,18933.75,18933.75,100],["2022-05-12",18933.75,18933.75,18933.75,18933.75,0],["2022-05-13",18933.75,18933.75,18933.75,18933.75,0],["2022-05-16",18360.0,18360.0,18360.0,18360.0,2000],["2022-05-17",17212.5,17212.5,17212.5,17212.5,1200],["2022-05-18",17786.25,17786.25,17786.25,17786.25,200],["2022-05-19",17212.5,17212.5,17212.5,17212.5,2000],["2022-05-20",17212.5,17212.5,17212.5,17212.5,0],["2022-05-23",17786.25,18360.0,17786.25,18360.0,300],["2022-05-24",18245.25,18245.25,18245.25,18245.25,100],["2022-05-25",18187.87,20941.87,18187.87,20941.87,1100],["2022-05-26",20884.5,20884.5,20884.5,20884.5,600],["2022-05-27",20884.5,20884.5,20884.5,20884.5,0],["2022-05-30",20884.5,20884.5,20884.5,20884.5,0],["2022-05-31",20884.5,20884.5,20884.5,20884.5,0],["2022-06-01",20941.87,21228.75,17786.25,20655.0,2300],["2022-06-02",20655.0,20655.0,20655.0,20655.0,100],["2022-06-03",20655.0,20655.0,20655.0,20655.0,0],["2022-06-06",20655.0,20655.0,20655.0,20655.0,0],["2022-06-07",20655.0,20655.0,20655.0,20655.0,2600],["2022-06-08",17556.75,17786.25,17556.75,17786.25,300],["2022-06-09",17786.25,17786.25,17786.25,17786.25,200],["2022-06-10",17786.25,17786.25,17786.25,17786.25,0],["2022-06-13",17499.37,17499.37,17212.5,17212.5,800],["2022-06-14",15491.25,18933.75,15491.25,18933.75,400],["2022-06-15",16983.0,16983.0,16983.0,16983.0,0],["2022-06-16",16983.0,16983.0,16983.0,16983.0,0],["2022-06-17",16983.0,16983.0,16983.0,16983.0,0],["2022-06-20",16983.0,16983.0,16983.0,16983.0,0],["2022-06-21",16983.0,16983.0,16983.0,16983.0,0],["2022-06-22",16351.87,16351.87,16065.0,16065.0,200],["2022-06-23",16237.12,16237.12,16237.12,16237.12,0],["2022-06-24",18302.62,18302.62,18302.62,18302.62,100],["2022-06-27",16351.87,16351.87,16351.87,16351.87,3000],["2022-06-28",16351.87,16351.87,16351.87,16351.87,2400],["2022-06-29",16351.87,18302.62,16351.87,18302.62,200],["2022-06-30",17327.25,17327.25,17327.25,17327.25,0],["2022-07-01",15147.0,15147.0,15089.62,15089.62,700],["2022-07-04",15089.62,15089.62,15089.62,15089.62,0],["2022-07-05",17327.25,17327.25,15032.25,17327.25,700],["2022-07-06",14917.5,14917.5,14917.5,14917.5,300],["2022-07-07",17155.12,17155.12,14056.87,14056.87,1200],["2022-07-08",12909.37,12909.37,12909.37,12909.37,500],["2022-07-11",13081.5,14515.87,13024.12,14515.87,2200],["2022-07-12",14229.0,15835.5,14229.0,15835.5,1500],["2022-07-13",15376.5,17671.5,15376.5,17671.5,400],["2022-07-14",15950.25,18302.62,15950.25,18302.62,400],["2022-07-15",17728.87,17728.87,17728.87,17728.87,0],["2022-07-18",19507.5,20368.12,19507.5,20368.12,800],["2022-07-19",20655.0,20655.0,20655.0,20655.0,100],["2022-07-20",20655.0,20655.0,20655.0,20655.0,0],["2022-07-21",17786.25,17786.25,17786.25,17786.25,100],["2022-07-22",17786.25,17786.25,17786.25,17786.25,0],["2022-07-25",15204.37,16065.0,15204.37,16065.0,1200],["2022-07-26",16007.62,16007.62,16007.62,16007.62,0],["2022-07-27",16007.62,16007.62,16007.62,16007.62,0],["2022-07-28",18360.0,18360.0,18360.0,18360.0,100],["2022-07-29",18360.0,18360.0,18360.0,18360.0,0],["2022-08-01",15606.0,15606.0,15606.0,15606.0,1100],["2022-08-02",15606.0,15606.0,15606.0,15606.0,0],["2022-08-03",15606.0,15606.0,15606.0,15606.0,0],["2022-08-04",15778.12,15778.12,15663.37,15663.37,2000],["2022-08-05",15720.75,15720.75,15720.75,15720.75,0],["2022-08-08",16065.0,16065.0,16065.0,16065.0,1700],["2022-08-09",14343.75,14343.75,14343.75,14343.75,2000],["2022-08-10",16466.62,16466.62,16466.62,16466.62,600],["2022-08-11",16466.62,16466.62,16466.62,16466.62,0],["2022-08-12",16466.62,16466.62,16466.62,16466.62,0],["2022-08-15",16466.62,16466.62,16466.62,16466.62,0],["2022-08-16",16466.62,16466.62,16466.62,16466.62,0],["2022-08-17",16466.62,16466.62,16466.62,16466.62,0],["2022-08-18",16466.62,16466.62,16466.62,16466.62,0],["2022-08-19",16278.79,16278.79,16278.79,16278.79,100],["2022-08-22",16278.79,16278.79,16278.79,16278.79,0],["2022-08-23",16278.79,16278.79,16216.18,16216.18,400],["2022-08-24",16278.79,16278.79,16278.79,16278.79,0],["2022-08-25",16278.79,16278.79,16278.79,16278.79,3400],["2022-08-26",16278.79,16278.79,16278.79,16278.79,0],["2022-08-29",16153.57,16278.79,16153.57,16278.79,1300],["2022-08-30",16278.79,18720.61,16278.79,18720.61,1500],["2022-08-31",16904.9,16904.9,16904.9,16904.9,1000],["2022-09-05",16278.79,16904.9,16278.79,16904.9,4000],["2022-09-06",16466.62,16466.62,16466.62,16466.62,0],["2022-09-07",16466.62,16466.62,16466.62,16466.62,0],["2022-09-08",16466.62,16466.62,16466.62,16466.62,0],["2022-09-09",16466.62,16466.62,16466.62,16466.62,0],["2022-09-12",15026.58,15026.58,15026.58,15026.58,300],["2022-09-13",15652.68,15652.68,15652.68,15652.68,1300],["2022-09-14",15026.58,15026.58,15026.58,15026.58,400],["2022-09-15",15026.58,15026.58,15026.58,15026.58,100],["2022-09-16",15151.8,15151.8,15151.8,15151.8,100],["2022-09-19",15151.8,15151.8,15151.8,15151.8,0],["2022-09-20",15151.8,16278.79,15151.8,16278.79,1100],["2022-09-21",16278.79,16278.79,16278.79,16278.79,900],["2022-09-22",16278.79,16278.79,16278.79,16278.79,0],["2022-09-23",18532.78,18532.78,18532.78,18532.78,100],["2022-09-26",15965.74,15965.74,15965.74,15965.74,1500],["2022-09-27",15965.74,15965.74,15965.74,15965.74,100],["2022-09-28",15965.74,15965.74,15965.74,15965.74,0],["2022-09-29",15965.74,15965.74,15965.74,15965.74,0],["2022-09-30",18094.5,18094.5,18094.5,18094.5,100],["2022-10-03",15652.68,15652.68,15652.68,15652.68,41200],["2022-10-04",17969.28,17969.28,17969.28,17969.28,100],["2022-10-05",17969.28,17969.28,17969.28,17969.28,0],["2022-10-06",17969.28,17969.28,17969.28,17969.28,0],["2022-10-07",17969.28,17969.28,17969.28,17969.28,0],["2022-10-10",17969.28,17969.28,17969.28,17969.28,0],["2022-10-11",17969.28,17969.28,17969.28,17969.28,0],["2022-10-12",17969.28,17969.28,17969.28,17969.28,0],["2022-10-13",19972.83,19972.83,19972.83,19972.83,100],["2022-10-14",19972.83,19972.83,19972.83,19972.83,0],["2022-10-17",19972.83,19972.83,19972.83,19972.83,0],["2022-10-18",19972.83,19972.83,19972.83,19972.83,0],["2022-10-19",19972.83,19972.83,19972.83,19972.83,0],["2022-10-20",17531.01,17531.01,17531.01,17531.01,100],["2022-10-21",17531.01,17531.01,17531.01,17531.01,0],["2022-10-24",17531.01,17531.01,17531.01,17531.01,0],["2022-10-25",17531.01,17531.01,17531.01,17531.01,0],["2022-10-26",17531.01,17531.01,17531.01,17531.01,0],["2022-10-27",17531.01,17531.01,17531.01,17531.01,0],["2022-10-28",17531.01,17531.01,17531.01,17531.01,0],["2022-10-31",15652.68,15652.68,14901.36,14901.36,800],["2022-11-01",17531.01,17531.01,17531.01,17531.01,100],["2022-11-02",15026.58,15026.58,15026.58,15026.58,500],["2022-11-03",17280.56,17280.56,17280.56,17280.56,100],["2022-11-04",17280.56,17280.56,17280.56,17280.56,0],["2022-11-07",17280.56,17280.56,17280.56,17280.56,0],["2022-11-08",17280.56,17280.56,17280.56,17280.56,0],["2022-11-09",15339.63,15339.63,15339.63,15339.63,500],["2022-11-10",15339.63,15339.63,15339.63,15339.63,9300],["2022-11-11",15339.63,16904.9,15339.63,16904.9,13800],["2022-11-14",15026.58,15026.58,15026.58,15026.58,200],["2022-11-15",13774.36,13774.36,13774.36,13774.36,300],["2022-11-16",13148.26,13148.26,13148.26,13148.26,100],["2022-11-17",13774.36,13774.36,13774.36,13774.36,300],["2022-11-18",14400.47,14400.47,14400.47,14400.47,3300],["2022-11-21",14400.47,14400.47,14400.47,14400.47,500],["2022-11-22",14400.47,14400.47,14400.47,14400.47,0],["2022-11-23",14400.47,14400.47,14400.47,14400.47,0],["2022-11-24",14400.47,14400.47,14400.47,14400.47,0],["2022-11-25",14400.47,14400.47,14400.47,14400.47,0],["2022-11-28",14400.47,15652.68,14400.47,15652.68,118000],["2022-11-29",14400.47,15652.68,14400.47,15652.68,42700],["2022-11-30",15590.07,15590.07,15590.07,15590.07,0],["2022-12-01",14400.47,15339.63,14400.47,14400.47,1000],["2022-12-02",14776.13,14776.13,14776.13,14776.13,0],["2022-12-05",14776.13,14776.13,14776.13,14776.13,400],["2022-12-06",14776.13,14776.13,14400.47,14776.13,3000],["2022-12-07",15089.19,15652.68,15089.19,15652.68,207000],["2022-12-08",15590.07,15590.07,15590.07,15590.07,100],["2022-12-09",15590.07,15590.07,15590.07,15590.07,100],["2022-12-12",15339.63,15339.63,15339.63,15339.63,100],["2022-12-13",15339.63,15339.63,15339.63,15339.63,0],["2022-12-14",15339.63,15339.63,15339.63,15339.63,0],["2022-12-15",15339.63,15339.63,15339.63,15339.63,0],["2022-12-16",14400.47,14400.47,14400.47,14400.47,500],["2022-12-19",14400.47,14400.47,14400.47,14400.47,0],["2022-12-20",14400.47,14400.47,14400.47,14400.47,0],["2022-12-21",14087.42,14087.42,14087.42,14087.42,500],["2022-12-22",14087.42,14087.42,14087.42,14087.42,0],["2022-12-23",14087.42,14087.42,14087.42,14087.42,0],["2022-12-26",14087.42,14087.42,14087.42,14087.42,0],["2022-12-27",16090.96,16090.96,16090.96,16090.96,100],["2022-12-28",16090.96,16090.96,16090.96,16090.96,0],["2022-12-29",16090.96,16090.96,16090.96,16090.96,0],["2022-12-30",18344.95,18344.95,18344.95,18344.95,100],["2023-01-03",18344.95,18344.95,18344.95,18344.95,0],["2023-01-04",18344.95,18344.95,18344.95,18344.95,0],["2023-01-05",18344.95,18344.95,18344.95,18344.95,0],["2023-01-06",18344.95,18344.95,18344.95,18344.95,0],["2023-01-09",18344.95,18344.95,18344.95,18344.95,0],["2023-01-10",18344.95,18344.95,18344.95,18344.95,0],["2023-01-11",18344.95,18344.95,18344.95,18344.95,0],["2023-01-12",18344.95,18344.95,18344.95,18344.95,0],["2023-01-13",18344.95,18344.95,18344.95,18344.95,0],["2023-01-16",18344.95,18344.95,18344.95,18344.95,0],["2023-01-17",18344.95,18344.95,18344.95,18344.95,0],["2023-01-18",18344.95,18344.95,18344.95,18344.95,0],["2023-01-19",20536.32,20536.32,20536.32,20536.32,100],["2023-01-27",17531.01,20598.93,17531.01,20598.93,200],["2023-01-30",19096.28,19096.28,19096.28,19096.28,0],["2023-01-31",16278.79,16278.79,16278.79,16278.79,500],["2023-02-01",13899.58,13899.58,13899.58,13899.58,400],["2023-02-02",15590.07,15590.07,15590.07,15590.07,100],["2023-02-03",15590.07,15590.07,15590.07,15590.07,0],["2023-02-06",15590.07,15590.07,15590.07,15590.07,0],["2023-02-07",14400.47,14400.47,14400.47,14400.47,200],["2023-02-08",14400.47,14400.47,14400.47,14400.47,0],["2023-02-09",14400.47,14400.47,14400.47,14400.47,100],["2023-02-10",14400.47,14400.47,14400.47,14400.47,0],["2023-02-13",14400.47,14400.47,14400.47,14400.47,0],["2023-02-14",14400.47,14400.47,14400.47,14400.47,0],["2023-02-15",14400.47,14400.47,14400.47,14400.47,1000],["2023-02-16",14400.47,14400.47,14400.47,14400.47,0],["2023-02-17",14400.47,14400.47,14400.47,14400.47,0],["2023-02-20",16529.24,16529.24,16529.24,16529.24,100],["2023-02-21",16529.24,16529.24,16529.24,16529.24,0],["2023-02-22",14087.42,14087.42,14087.42,14087.42,100],["2023-02-23",14087.42,14087.42,14087.42,14087.42,0],["2023-02-24",14400.47,14400.47,14400.47,14400.47,100],["2023-02-27",14400.47,14400.47,14400.47,14400.47,0],["2023-02-28",14400.47,14400.47,14400.47,14400.47,0],["2023-03-01",14400.47,14400.47,14400.47,14400.47,0],["2023-03-02",14400.47,14400.47,14400.47,14400.47,0],["2023-03-03",14400.47,14400.47,14400.47,14400.47,0],["2023-03-06",14400.47,14400.47,14400.47,14400.47,0],["2023-03-07",14087.42,14087.42,14087.42,14087.42,500],["2023-03-08",14087.42,14087.42,14087.42,14087.42,0],["2023-03-09",15026.58,16153.57,15026.58,16153.57,700],["2023-03-10",15277.02,15277.02,15277.02,15277.02,0],["2023-03-13",15339.63,15339.63,15214.41,15214.41,300],["2023-03-14",15277.02,15277.02,15277.02,15277.02,0],["2023-03-15",15277.02,15277.02,15277.02,15277.02,0],["2023-03-16",15151.8,15151.8,15151.8,15151.8,200],["2023-03-17",15151.8,15151.8,15151.8,15151.8,0],["2023-03-20",15151.8,15151.8,15151.8,15151.8,0],["2023-03-21",15151.8,15151.8,15151.8,15151.8,0],["2023-03-22",15151.8,15151.8,15151.8,15151.8,0],["2023-03-23",15151.8,15151.8,15151.8,15151.8,0],["2023-03-24",15151.8,15151.8,15151.8,15151.8,0],["2023-03-27",15151.8,15151.8,15151.8,15151.8,0],["2023-03-28",15151.8,15151.8,15151.8,15151.8,0],["2023-03-29",15151.8,15151.8,15151.8,15151.8,0],["2023-03-30",15151.8,15151.8,15151.8,15151.8,0],["2023-03-31",15151.8,15151.8,15151.8,15151.8,0],["2023-04-03",15026.58,15026.58,15026.58,15026.58,200],["2023-04-04",15089.19,15089.19,15089.19,15089.19,500],["2023-04-05",15089.19,15089.19,15089.19,15089.19,0],["2023-04-06",15089.19,15089.19,15089.19,15089.19,0],["2023-04-07",15089.19,15089.19,15089.19,15089.19,0],["2023-04-10",15089.19,15089.19,15089.19,15089.19,0],["2023-04-11",15089.19,15089.19,15089.19,15089.19,0],["2023-04-12",15089.19,15089.19,15089.19,15089.19,0],["2023-04-13",15089.19,15089.19,15089.19,15089.19,0],["2023-04-14",15089.19,15089.19,15089.19,15089.19,0],["2023-04-17",13774.36,13774.36,13774.36,13774.36,100],["2023-04-18",13774.36,13774.36,11958.65,11958.65,400],["2023-04-19",14212.64,14212.64,14212.64,14212.64,500],["2023-04-20",14212.64,14212.64,14212.64,14212.64,200],["2023-04-21",14212.64,14212.64,14212.64,14212.64,0],["2023-04-24",14212.64,14212.64,14212.64,14212.64,100],["2023-04-25",12271.7,12271.7,12271.7,12271.7,500],["2023-04-26",12271.7,12271.7,12271.7,12271.7,0],["2023-04-27",10518.6,10518.6,10518.6,10518.6,100],["2023-04-28",10518.6,10518.6,10518.6,10518.6,0],["2023-05-04",12083.87,12083.87,12083.87,12083.87,200],["2023-05-05",13836.97,13836.97,13836.97,13836.97,7000],["2023-05-08",13836.97,15840.52,13836.97,15840.52,15500],["2023-05-09",15777.91,15777.91,15777.91,15777.91,100],["2023-05-10",15777.91,15777.91,15777.91,15777.91,0],["2023-05-11",13523.92,14087.42,13523.92,14087.42,400],["2023-05-12",13523.92,13523.92,13523.92,13523.92,1100],["2023-05-15",13774.36,13774.36,13774.36,13774.36,100],["2023-05-16",13461.31,13461.31,12522.15,12522.15,3000],["2023-05-17",13148.26,13148.26,13148.26,13148.26,0],["2023-05-18",13774.36,13774.36,13774.36,13774.36,100],["2023-05-19",13774.36,13774.36,13774.36,13774.36,0],["2023-05-22",13774.36,13774.36,13774.36,13774.36,100],["2023-05-23",13774.36,13774.36,13774.36,13774.36,0],["2023-05-24",13774.36,13774.36,13774.36,13774.36,0],["2023-05-25",13774.36,13774.36,13774.36,13774.36,0],["2023-05-26",13774.36,13774.36,13774.36,13774.36,0],["2023-05-29",13774.36,13774.36,13774.36,13774.36,1000],["2023-05-30",13774.36,13774.36,13774.36,13774.36,700],["2023-05-31",13774.36,13774.36,13774.36,13774.36,1000],["2023-06-01",13774.36,13774.36,13774.36,13774.36,0],["2023-06-02",13774.36,13774.36,13774.36,13774.36,0],["2023-06-05",13774.36,13774.36,13774.36,13774.36,0],["2023-06-06",15715.3,15715.3,15715.3,15715.3,100],["2023-06-07",15715.3,15715.3,15715.3,15715.3,0],["2023-06-08",15715.3,15715.3,15715.3,15715.3,0],["2023-06-09",17593.62,17593.62,17593.62,17593.62,100],["2023-06-12",17593.62,17593.62,17593.62,17593.62,0],["2023-06-13",17593.62,17593.62,17593.62,17593.62,0],["2023-06-14",14963.97,14963.97,14963.97,14963.97,1000],["2023-06-15",13774.36,13774.36,13774.36,13774.36,2500],["2023-06-16",13774.36,13774.36,13774.36,13774.36,0],["2023-06-19",13774.36,13774.36,13774.36,13774.36,5100],["2023-06-20",13774.36,13774.36,13774.36,13774.36,0],["2023-06-21",13774.36,13774.36,13774.36,13774.36,3100],["2023-06-22",13774.36,13774.36,13774.36,13774.36,3000],["2023-06-23",13774.36,13774.36,13774.36,13774.36,0],["2023-06-26",13774.36,13774.36,13774.36,13774.36,0],["2023-06-27",13774.36,13774.36,13774.36,13774.36,0],["2023-06-28",11896.04,11896.04,11896.04,11896.04,300],["2023-06-29",11896.04,11896.04,11896.04,11896.04,0],["2023-06-30",11896.04,11896.04,11896.04,11896.04,0],["2023-07-03",11958.65,11958.65,11896.04,11896.04,200],["2023-07-04",13273.48,13273.48,13273.48,13273.48,100],["2023-07-05",13774.36,13836.97,13774.36,13774.36,500],["2023-07-06",14087.42,14087.42,14087.42,14087.42,100],["2023-07-07",14087.42,14087.42,14087.42,14087.42,0],["2023-07-10",14087.42,14087.42,14087.42,14087.42,0],["2023-07-11",14087.42,14087.42,14087.42,14087.42,0],["2023-07-12",14087.42,14087.42,14087.42,14087.42,0],["2023-07-13",14087.42,14087.42,14087.42,14087.42,0],["2023-07-14",14087.42,14087.42,14087.42,14087.42,0],["2023-07-17",14087.42,14087.42,14087.42,14087.42,0],["2023-07-18",14087.42,14087.42,14087.42,14087.42,0],["2023-07-19",14087.42,14087.42,14087.42,14087.42,900],["2023-07-20",14087.42,14087.42,14087.42,14087.42,0],["2023-07-21",14087.42,14087.42,13774.36,13774.36,1000],["2023-07-24",13836.97,13836.97,13836.97,13836.97,0],["2023-07-25",13836.97,13836.97,13836.97,13836.97,0],["2023-07-26",13774.36,13774.36,13774.36,13774.36,200],["2023-07-27",13774.36,13774.36,13774.36,13774.36,500],["2023-07-28",13774.36,14713.52,13774.36,14713.52,500],["2023-07-31",14150.03,14150.03,14150.03,14150.03,100],["2023-08-01",14150.03,14150.03,14150.03,14150.03,0],["2023-08-02",14150.03,14150.03,14150.03,14150.03,0],["2023-08-03",14150.03,14150.03,14150.03,14150.03,0],["2023-08-04",13148.26,13148.26,13148.26,13148.26,500],["2023-08-07",13148.26,13148.26,13148.26,13148.26,0],["2023-08-08",13148.26,13148.26,13148.26,13148.26,600],["2023-08-09",13148.26,13148.26,13148.26,13148.26,0],["2023-08-10",13774.36,13774.36,13148.26,13148.26,4600],["2023-08-11",13148.26,13148.26,13148.26,13148.26,1400],["2023-08-14",14963.97,14963.97,13774.36,13774.36,500],["2023-08-15",15903.13,15903.13,13461.31,13774.36,1300],["2023-08-16",13523.92,13774.36,13461.31,13461.31,2000],["2023-08-17",13899.58,13899.58,13899.58,13899.58,100],["2023-08-18",13148.26,13461.31,13148.26,13461.31,1300],["2023-08-21",13148.26,13148.26,13148.26,13148.26,0],["2023-08-22",14137.91,14137.91,14137.91,14137.91,100],["2023-08-23",14420.67,14491.36,14420.67,14491.36,700],["2023-08-24",12441.36,12441.36,12441.36,12441.36,100],["2023-08-25",14137.91,14137.91,14137.91,14137.91,200],["2023-08-28",14137.91,14137.91,14137.91,14137.91,0],["2023-08-29",13218.94,15622.39,13218.94,15622.39,200],["2023-08-30",14420.67,14420.67,14420.67,14420.67,0],["2023-08-31",12582.74,12582.74,12582.74,12582.74,100],["2023-09-05",14420.67,14420.67,14420.67,14420.67,100],["2023-09-06",13784.46,14420.67,13501.7,14420.67,2100],["2023-09-07",13713.77,13713.77,13713.77,13713.77,0],["2023-09-08",13713.77,13713.77,13713.77,13713.77,0],["2023-09-11",13713.77,13713.77,13713.77,13713.77,0],["2023-09-12",15410.32,15410.32,15410.32,15410.32,100],["2023-09-13",15410.32,15410.32,15410.32,15410.32,0],["2023-09-14",13784.46,13784.46,13501.7,13501.7,2000],["2023-09-15",11593.09,14420.67,11593.09,14420.67,600],["2023-09-18",13713.77,13713.77,13713.77,13713.77,0],["2023-09-19",15127.56,15127.56,15127.56,15127.56,100],["2023-09-20",16612.04,16612.04,16612.04,16612.04,100],["2023-09-21",16612.04,16612.04,16612.04,16612.04,0],["2023-09-22",16612.04,16612.04,16612.04,16612.04,0],["2023-09-25",16612.04,16612.04,16612.04,16612.04,0],["2023-09-26",17601.7,17601.7,17601.7,17601.7,100],["2023-09-27",17601.7,17601.7,17601.7,17601.7,0],["2023-09-28",17601.7,17601.7,17601.7,17601.7,0],["2023-09-29",17601.7,17601.7,17601.7,17601.7,0],["2023-10-02",17601.7,17601.7,17601.7,17601.7,0],["2023-10-03",17601.7,17601.7,17601.7,17601.7,0],["2023-10-04",17601.7,17601.7,17601.7,17601.7,0],["2023-10-05",17601.7,17601.7,17601.7,17601.7,0],["2023-10-06",17601.7,17601.7,17601.7,17601.7,0],["2023-10-09",17601.7,17601.7,17601.7,17601.7,118000],["2023-10-10",17601.7,17601.7,17601.7,17601.7,0],["2023-10-11",17601.7,17601.7,17601.7,17601.7,0],["2023-10-12",17601.7,17601.7,17601.7,17601.7,0],["2023-10-13",17601.7,17601.7,17601.7,17601.7,0],["2023-10-16",17601.7,17601.7,17601.7,17601.7,0],["2023-10-17",14986.18,17672.39,14986.18,17672.39,1400],["2023-10-18",15198.25,15198.25,15198.25,15198.25,0],["2023-10-19",13077.57,16258.6,13077.57,16258.6,200],["2023-10-20",14703.43,14703.43,14703.43,14703.43,0],["2023-10-23",13077.57,14137.91,13077.57,14137.91,2000],["2023-10-24",13713.77,13713.77,13713.77,13713.77,0],["2023-10-25",14491.36,14491.36,14491.36,14491.36,200],["2023-10-26",13077.57,13077.57,13077.57,13077.57,600],["2023-10-27",13431.01,13572.39,13431.01,13572.39,1600],["2023-10-30",13501.7,13501.7,13501.7,13501.7,0],["2023-10-31",15056.87,15056.87,15056.87,15056.87,100],["2023-11-01",15056.87,15056.87,15056.87,15056.87,0],["2023-11-02",15056.87,15056.87,15056.87,15056.87,0],["2023-11-03",15056.87,15056.87,15056.87,15056.87,0],["2023-11-06",15056.87,15056.87,15056.87,15056.87,0],["2023-11-07",16187.91,16187.91,12936.19,14420.67,300],["2023-11-08",14491.36,14491.36,14491.36,14491.36,0],["2023-11-09",12512.05,12512.05,12512.05,12512.05,1000],["2023-11-10",13360.32,13360.32,13360.32,13360.32,100],["2023-11-13",13431.01,13431.01,13431.01,13431.01,100],["2023-11-14",15339.63,15410.32,14844.8,14844.8,400],["2023-11-15",15127.56,15127.56,15127.56,15127.56,0],["2023-11-16",15127.56,15127.56,15127.56,15127.56,0],["2023-11-17",15127.56,15127.56,15127.56,15127.56,0],["2023-11-20",15198.25,15198.25,15198.25,15198.25,100],["2023-11-21",15198.25,15198.25,15198.25,15198.25,0],["2023-11-22",16329.28,16329.28,16329.28,16329.28,100],["2023-11-23",13925.84,13925.84,13925.84,13925.84,1100],["2023-11-24",13925.84,13925.84,13925.84,13925.84,0],["2023-11-27",12512.05,13713.77,12017.22,13713.77,2100],["2023-11-28",12299.98,12441.36,12299.98,12441.36,1900],["2023-11-29",12299.98,12299.98,12017.22,12017.22,1600],["2023-11-30",13360.32,13360.32,13360.32,13360.32,200],["2023-12-01",13360.32,13360.32,13360.32,13360.32,400],["2023-12-04",15339.63,15339.63,13925.84,13925.84,200],["2023-12-05",16187.91,16187.91,16187.91,16187.91,100],["2023-12-06",13784.46,16117.22,13784.46,15481.01,900],["2023-12-07",14986.18,14986.18,14986.18,14986.18,1643],["2023-12-08",16965.49,16965.49,16965.49,16965.49,100],["2023-12-11",16965.49,16965.49,16965.49,16965.49,0],["2023-12-12",16965.49,16965.49,16965.49,16965.49,0],["2023-12-13",16965.49,16965.49,16965.49,16965.49,0],["2023-12-14",16753.42,16753.42,16753.42,16753.42,100],["2023-12-15",16753.42,16753.42,16753.42,16753.42,0],["2023-12-18",16753.42,16753.42,16753.42,16753.42,0],["2023-12-19",17248.25,17248.25,17248.25,17248.25,100],["2023-12-20",16894.8,16894.8,16894.8,16894.8,100],["2023-12-21",16894.8,16894.8,16894.8,16894.8,0],["2023-12-22",14420.67,14420.67,14420.67,14420.67,200],["2023-12-25",16470.66,16470.66,12724.12,12724.12,6200],["2023-12-26",12865.5,14774.11,12865.5,12865.5,500],["2023-12-27",13218.94,13218.94,13218.94,13218.94,0],["2023-12-28",13218.94,13218.94,13218.94,13218.94,600],["2023-12-29",14137.91,14137.91,14137.91,14137.91,100],["2024-01-02",12087.91,15198.25,12087.91,15198.25,200],["2024-01-03",13643.08,13643.08,13643.08,13643.08,0],["2024-01-04",13643.08,13643.08,13643.08,13643.08,0],["2024-01-05",12724.12,13572.39,12724.12,13572.39,200],["2024-01-08",12724.12,12724.12,12724.12,12724.12,200],["2024-01-09",12724.12,12724.12,12724.12,12724.12,0],["2024-01-10",12724.12,12724.12,12724.12,12724.12,300],["2024-01-11",12724.12,12724.12,12724.12,12724.12,0],["2024-01-12",12724.12,12724.12,12724.12,12724.12,300],["2024-01-15",12724.12,12724.12,12724.12,12724.12,0],["2024-01-16",12794.81,13925.84,12794.81,12794.81,300],["2024-01-17",13148.26,13148.26,13148.26,13148.26,0],["2024-01-18",13855.15,13855.15,13855.15,13855.15,100],["2024-01-19",13855.15,13855.15,13855.15,13855.15,0],["2024-01-22",13855.15,13855.15,13855.15,13855.15,0],["2024-01-23",13855.15,13855.15,13855.15,13855.15,0],["2024-01-24",12158.6,12158.6,12158.6,12158.6,100],["2024-01-25",12158.6,12158.6,12158.6,12158.6,0],["2024-01-26",12158.6,12158.6,12158.6,12158.6,0],["2024-01-29",12158.6,12158.6,12158.6,12158.6,0],["2024-01-30",12158.6,12158.6,12158.6,12158.6,0],["2024-01-31",12158.6,12158.6,12158.6,12158.6,0],["2024-02-01",12158.6,12158.6,12158.6,12158.6,0],["2024-02-02",12370.67,12370.67,12370.67,12370.67,400],["2024-02-05",12370.67,12370.67,12370.67,12370.67,0],["2024-02-06",10532.74,10532.74,10532.74,10532.74,100],["2024-02-07",12087.91,12087.91,12087.91,12087.91,600],["2024-02-15",12724.12,12724.12,12724.12,12724.12,800],["2024-02-16",12724.12,12724.12,12724.12,12724.12,0],["2024-02-19",13006.88,13006.88,13006.88,13006.88,100],["2024-02-20",13713.77,13713.77,13713.77,13713.77,100],["2024-02-21",13713.77,13713.77,13713.77,13713.77,0],["2024-02-22",15481.01,15481.01,15481.01,15481.01,100],["2024-02-23",13218.94,16965.49,13218.94,16965.49,500],["2024-02-26",13996.53,13996.53,13996.53,13996.53,200],["2024-02-27",12158.6,12158.6,12158.6,12158.6,100],["2024-02-28",12158.6,12158.6,12158.6,12158.6,0],["2024-02-29",12299.98,12299.98,12299.98,12299.98,100],["2024-03-01",12299.98,12299.98,12299.98,12299.98,0],["2024-03-04",12441.36,12441.36,12370.67,12370.67,27400],["2024-03-05",13643.08,13643.08,12017.22,12370.67,500],["2024-03-06",13713.77,13713.77,13713.77,13713.77,100],["2024-03-07",12370.67,13218.94,12370.67,13218.94,24500],["2024-03-08",12724.12,12724.12,12724.12,12724.12,200],["2024-03-11",12724.12,12724.12,12724.12,12724.12,300],["2024-03-12",12229.29,12229.29,12229.29,12229.29,100],["2024-03-13",12724.12,13077.57,12724.12,13077.57,700],["2024-03-14",12724.12,12724.12,12724.12,12724.12,800],["2024-03-15",12724.12,12724.12,12582.74,12582.74,1400],["2024-03-18",12653.43,12653.43,12653.43,12653.43,0],["2024-03-19",12724.12,12724.12,12724.12,12724.12,100],["2024-03-20",12724.12,12724.12,12724.12,12724.12,0],["2024-03-21",12936.19,14632.74,12936.19,14632.74,3500],["2024-03-22",16399.97,16541.35,16399.97,16541.35,10100],["2024-03-25",17318.94,19015.49,17318.94,19015.49,9900],["2024-03-26",19015.49,19015.49,19015.49,19015.49,200],["2024-03-27",18379.28,19439.62,18379.28,19439.62,18600],["2024-03-28",21843.07,21843.07,18732.73,19086.18,400],["2024-03-29",19086.18,19086.18,19086.18,19086.18,300],["2024-04-01",18379.28,18379.28,17318.94,17672.39,7100],["2024-04-02",15339.63,18944.8,15268.94,16258.6,28500],["2024-04-03",16612.04,17672.39,16541.35,17672.39,2233660],["2024-04-04",15622.39,17672.39,15622.39,15905.15,637615],["2024-04-05",17318.94,17318.94,17248.25,17248.25,700],["2024-04-08",16965.49,17248.25,15339.63,15693.08,20800],["2024-04-09",16894.8,16894.8,16612.04,16612.04,500],["2024-04-10",16682.73,16682.73,16258.6,16258.6,1300],["2024-04-11",15905.15,15905.15,15905.15,15905.15,2200],["2024-04-12",17601.7,17601.7,16187.91,16329.28,2400],["2024-04-15",17248.25,17248.25,15693.08,15693.08,5800],["2024-04-16",16399.97,16399.97,16399.97,16399.97,100],["2024-04-17",16894.8,16894.8,16894.8,16894.8,100],["2024-04-19",16894.8,16894.8,16894.8,16894.8,0],["2024-04-22",16894.8,16894.8,16894.8,16894.8,0],["2024-04-23",16894.8,16894.8,16894.8,16894.8,0],["2024-04-24",16894.8,16894.8,16894.8,16894.8,0],["2024-04-25",16612.04,16612.04,15268.94,15268.94,2300],["2024-04-26",16470.66,16470.66,16470.66,16470.66,0],["2024-05-02",16470.66,16470.66,16117.22,16117.22,4300],["2024-05-03",16470.66,16470.66,16470.66,16470.66,0],["2024-05-06",16470.66,16470.66,16470.66,16470.66,8700],["2024-05-07",16470.66,16470.66,16470.66,16470.66,3300],["2024-05-08",14915.49,14915.49,14915.49,14915.49,100],["2024-05-09",15268.94,15268.94,15268.94,15268.94,200],["2024-05-10",15339.63,15339.63,14915.49,14915.49,4700],["2024-05-13",15127.56,15127.56,15127.56,15127.56,600],["2024-05-14",15198.25,15198.25,15127.56,15127.56,900],["2024-05-15",15551.7,15551.7,15551.7,15551.7,500],["2024-05-16",16117.22,16117.22,16117.22,16117.22,100],["2024-05-17",15127.56,15127.56,14915.49,14915.49,500],["2024-05-20",14844.8,14844.8,14491.36,14491.36,2000],["2024-05-21",15198.25,15198.25,15198.25,15198.25,100],["2024-05-22",15763.77,15763.77,15551.7,15551.7,500],["2024-05-23",15622.39,15622.39,15622.39,15622.39,0],["2024-05-24",14844.8,14844.8,14844.8,14844.8,5800],["2024-05-27",15763.77,15763.77,15763.77,15763.77,100],["2024-05-28",14844.8,15198.25,14844.8,15198.25,2000],["2024-05-29",15056.87,15056.87,15056.87,15056.87,0],["2024-05-30",15056.87,15056.87,15056.87,15056.87,0],["2024-05-31",14986.18,15551.7,14844.8,14844.8,1200],["2024-06-03",14491.36,14774.11,14491.36,14774.11,2100],["2024-06-04",14562.05,14562.05,14562.05,14562.05,0],["2024-06-05",15410.32,15410.32,15198.25,15198.25,3600],["2024-06-06",16187.91,16187.91,16187.91,16187.91,100],["2024-06-07",18308.59,18308.59,18308.59,18308.59,100],["2024-06-10",15622.39,16753.42,15622.39,16753.42,13100],["2024-06-11",15693.08,15693.08,15551.7,15551.7,1100],["2024-06-12",15622.39,15622.39,15622.39,15622.39,0],["2024-06-13",15622.39,15622.39,15622.39,15622.39,0],["2024-06-14",15622.39,15622.39,15622.39,15622.39,0],["2024-06-17",15551.7,15551.7,15551.7,15551.7,300],["2024-06-18",15551.7,15551.7,15551.7,15551.7,0],["2024-06-19",14491.36,14491.36,14491.36,14491.36,100],["2024-06-20",14491.36,14491.36,14491.36,14491.36,0],["2024-06-21",14491.36,15268.94,14491.36,15268.94,1200],["2024-06-24",14915.49,14915.49,14915.49,14915.49,100],["2024-06-25",14915.49,14915.49,14915.49,14915.49,0],["2024-06-26",15198.25,15198.25,15198.25,15198.25,100],["2024-06-27",15198.25,15198.25,15198.25,15198.25,0],["2024-06-28",15198.25,15198.25,15198.25,15198.25,0],["2024-07-01",15198.25,15198.25,15198.25,15198.25,0],["2024-07-02",15551.7,15551.7,15551.7,15551.7,2800],["2024-07-03",15905.15,15905.15,15905.15,15905.15,200],["2024-07-04",15905.15,15905.15,15905.15,15905.15,0],["2024-07-05",15905.15,15905.15,15622.39,15622.39,2900],["2024-07-08",15905.15,15905.15,15905.15,15905.15,100],["2024-07-09",16612.04,16612.04,15763.77,15763.77,11000],["2024-07-10",18025.83,18025.83,17884.45,17884.45,200],["2024-07-11",17813.77,17813.77,17813.77,17813.77,2000],["2024-07-12",16329.28,16329.28,16329.28,16329.28,1000],["2024-07-15",18662.04,18732.73,17672.39,17672.39,1100],["2024-07-16",18944.8,18944.8,18379.28,18874.11,3500],["2024-07-17",18803.42,18803.42,18732.73,18732.73,600],["2024-07-18",19658.12,19658.12,19230.77,19230.77,400],["2024-07-19",18803.42,19059.83,17948.72,17948.72,600],["2024-07-22",19658.12,19658.12,19658.12,19658.12,300],["2024-07-23",18803.42,19658.12,18803.42,19658.12,600],["2024-07-24",19487.18,19487.18,19487.18,19487.18,100],["2024-07-25",17094.02,19230.77,16666.67,18632.48,3200],["2024-07-26",17692.31,17692.31,17350.43,17435.9,1100],["2024-07-29",17521.37,17521.37,17435.9,17435.9,1200],["2024-07-30",17435.9,17521.37,17435.9,17521.37,200],["2024-07-31",17863.25,17863.25,17521.37,17521.37,2200],["2024-08-01",17606.84,17948.72,17521.37,17948.72,800],["2024-08-02",17948.72,17948.72,17521.37,17863.25,400],["2024-08-05",17521.37,17863.25,17521.37,17863.25,200],["2024-08-06",17863.25,17863.25,17521.37,17521.37,700],["2024-08-07",17521.37,17521.37,17521.37,17521.37,600],["2024-08-08",17606.84,17606.84,17521.37,17521.37,1500],["2024-08-09",17521.37,17521.37,17521.37,17521.37,0],["2024-08-12",17863.25,17863.25,17863.25,17863.25,100],["2024-08-13",17777.78,17777.78,17777.78,17777.78,100],["2024-08-14",17777.78,17777.78,17777.78,17777.78,300],["2024-08-15",17777.78,17777.78,17777.78,17777.78,0],["2024-08-16",17777.78,17777.78,17777.78,17777.78,0],["2024-08-19",15641.03,17606.84,15641.03,17521.37,400],["2024-08-20",17606.84,17606.84,17606.84,17606.84,100],["2024-08-21",17948.72,17948.72,17948.72,17948.72,600],["2024-08-22",19572.65,19572.65,19572.65,19572.65,100],["2024-08-23",19572.65,19572.65,19572.65,19572.65,0],["2024-08-26",19572.65,19572.65,19572.65,19572.65,0],["2024-08-27",17094.02,17094.02,17094.02,17094.02,1000],["2024-08-28",17094.02,17521.37,17094.02,17435.9,1600],["2024-08-29",17948.72,17948.72,17948.72,17948.72,200],["2024-08-30",17948.72,17948.72,17948.72,17948.72,700],["2024-09-04",17948.72,17948.72,17948.72,17948.72,900],["2024-09-05",17948.72,17948.72,17948.72,17948.72,0],["2024-09-06",17948.72,17948.72,17948.72,17948.72,1000],["2024-09-09",15641.03,15641.03,15470.09,15470.09,1000],["2024-09-10",17863.25,17863.25,17863.25,17863.25,100],["2024-09-11",17094.02,17863.25,17094.02,17863.25,700],["2024-09-12",17521.37,17521.37,17521.37,17521.37,300],["2024-09-13",17521.37,17521.37,17521.37,17521.37,0],["2024-09-16",15897.44,17948.72,15897.44,17948.72,200],["2024-09-17",17948.72,17948.72,17948.72,17948.72,300],["2024-09-18",17948.72,17948.72,17948.72,17948.72,700],["2024-09-19",17948.72,17948.72,17948.72,17948.72,0],["2024-09-20",17948.72,17948.72,17948.72,17948.72,0],["2024-09-23",17948.72,17948.72,17948.72,17948.72,0],["2024-09-24",18803.42,18803.42,18803.42,18803.42,100],["2024-09-25",16239.32,19658.12,16239.32,19658.12,800],["2024-09-26",16239.32,17094.02,16239.32,17094.02,900],["2024-09-27",17948.72,17948.72,17948.72,17948.72,100],["2024-09-30",16752.14,17948.72,16410.26,17948.72,600],["2024-10-01",17094.02,17521.37,16410.26,16581.2,1700],["2024-10-02",17521.37,17521.37,17094.02,17521.37,500],["2024-10-03",19572.65,19572.65,19572.65,19572.65,100],["2024-10-04",19572.65,19572.65,19572.65,19572.65,0],["2024-10-07",17094.02,17521.37,17094.02,17521.37,1200],["2024-10-08",17606.84,17606.84,17606.84,17606.84,300],["2024-10-09",16495.73,16495.73,16495.73,16495.73,100],["2024-10-10",16752.14,17094.02,16752.14,17094.02,600],["2024-10-11",16923.08,16923.08,15811.97,16666.67,3000],["2024-10-14",16752.14,17521.37,16752.14,17094.02,400],["2024-10-15",16752.14,17435.9,16752.14,17094.02,700],["2024-10-16",16923.08,17094.02,16923.08,17094.02,900],["2024-10-17",17094.02,17094.02,17094.02,17094.02,100],["2024-10-18",17094.02,17094.02,17094.02,17094.02,900],["2024-10-21",17094.02,17094.02,17094.02,17094.02,0],["2024-10-22",16495.73,17094.02,16239.32,16239.32,1600],["2024-10-23",17094.02,17094.02,17094.02,17094.02,100],["2024-10-24",17008.55,17094.02,17008.55,17094.02,400],["2024-10-25",17094.02,17094.02,17094.02,17094.02,0],["2024-10-28",17521.37,17521.37,17179.49,17179.49,200],["2024-10-29",17350.43,17350.43,17350.43,17350.43,0],["2024-10-30",17350.43,17350.43,17350.43,17350.43,0],["2024-10-31",17350.43,17350.43,17350.43,17350.43,400],["2024-11-01",17350.43,17350.43,17264.96,17350.43,6200],["2024-11-04",17350.43,17350.43,17350.43,17350.43,100],["2024-11-05",17350.43,17350.43,17350.43,17350.43,0],["2024-11-06",17350.43,17350.43,17350.43,17350.43,0],["2024-11-07",17350.43,17350.43,17350.43,17350.43,0],["2024-11-08",17350.43,17350.43,17350.43,17350.43,0],["2024-11-11",17350.43,17350.43,17350.43,17350.43,0],["2024-11-12",17094.02,17179.49,16923.08,17179.49,1200],["2024-11-13",17094.02,17094.02,17094.02,17094.02,0],["2024-11-14",19658.12,19658.12,19658.12,19658.12,100],["2024-11-15",16923.08,17094.02,16752.14,16837.61,3800],["2024-11-18",16837.61,16837.61,16837.61,16837.61,0],["2024-11-19",16666.67,17094.02,16239.32,17094.02,2700],["2024-11-20",16495.73,16666.67,16239.32,16666.67,3500],["2024-11-21",16923.08,16923.08,16923.08,16923.08,100],["2024-11-22",16239.32,16666.67,16239.32,16666.67,5700],["2024-11-25",16324.79,16324.79,16324.79,16324.79,1000],["2024-11-26",18717.95,18717.95,18717.95,18717.95,100],["2024-11-27",18717.95,18717.95,18717.95,18717.95,0],["2024-11-28",19572.65,19572.65,19572.65,19572.65,100],["2024-11-29",16752.14,16752.14,16666.67,16666.67,1400],["2024-12-02",15128.21,15128.21,15128.21,15128.21,100],["2024-12-03",15982.91,17179.49,15982.91,17179.49,1600],["2024-12-04",17008.55,17008.55,17008.55,17008.55,100],["2024-12-05",17435.9,17435.9,17435.9,17435.9,100],["2024-12-06",17435.9,17435.9,17435.9,17435.9,0],["2024-12-09",17435.9,17435.9,17435.9,17435.9,0],["2024-12-10",17435.9,17435.9,17435.9,17435.9,0],["2024-12-11",17435.9,17435.9,17435.9,17435.9,0],["2024-12-12",17435.9,17435.9,17435.9,17435.9,0],["2024-12-13",17435.9,17435.9,17435.9,17435.9,0],["2024-12-16",17435.9,17435.9,17435.9,17435.9,0],["2024-12-17",17435.9,17435.9,17435.9,17435.9,0],["2024-12-18",16068.38,16068.38,16068.38,16068.38,100],["2024-12-19",16923.08,16923.08,16923.08,16923.08,100],["2024-12-20",16923.08,16923.08,16923.08,16923.08,0],["2024-12-23",16239.32,16239.32,16239.32,16239.32,800],["2024-12-24",14188.03,14188.03,14188.03,14188.03,2000],["2024-12-25",16153.85,16239.32,15982.91,15982.91,3400],["2024-12-26",18205.13,18205.13,17521.37,17521.37,1200],["2024-12-27",19572.65,19572.65,19572.65,19572.65,100],["2024-12-30",16666.67,16666.67,16666.67,16666.67,2500],["2024-12-31",16666.67,17094.02,15128.21,15128.21,3300],["2025-01-02",16239.32,16239.32,16239.32,16239.32,0],["2025-01-03",16837.61,16837.61,16837.61,16837.61,100],["2025-01-06",16239.32,16495.73,16239.32,16239.32,400],["2025-01-07",16324.79,16324.79,16324.79,16324.79,0],["2025-01-08",15897.44,16837.61,15897.44,16837.61,1700],["2025-01-09",15982.91,18547.01,15384.62,16324.79,4400],["2025-01-10",16410.26,16410.26,16410.26,16410.26,0],["2025-01-13",16410.26,16410.26,16410.26,16410.26,300],["2025-01-14",16410.26,16410.26,16410.26,16410.26,1100],["2025-01-15",15726.5,17435.9,15726.5,16410.26,3500],["2025-01-16",17863.25,17948.72,17863.25,17948.72,200],["2025-01-17",17948.72,17948.72,17948.72,17948.72,0],["2025-01-20",15982.91,15982.91,15982.91,15982.91,600],["2025-01-21",17863.25,17863.25,17863.25,17863.25,100],["2025-01-22",17863.25,17863.25,17863.25,17863.25,0],["2025-01-23",19401.71,19401.71,19401.71,19401.71,100],["2025-01-24",16495.73,16581.2,16495.73,16581.2,1100],["2025-02-03",16581.2,18803.42,16581.2,18803.42,1100],["2025-02-04",18974.36,18974.36,18717.95,18717.95,2200],["2025-02-05",18632.48,18632.48,17948.72,17948.72,900],["2025-02-06",18205.13,18205.13,16239.32,17863.25,1600],["2025-02-07",16923.08,16923.08,16923.08,16923.08,0],["2025-02-10",16923.08,16923.08,16923.08,16923.08,900],["2025-02-11",17948.72,18803.42,17863.25,17863.25,1700],["2025-02-12",17948.72,17948.72,17948.72,17948.72,200],["2025-02-13",17948.72,18803.42,16495.73,18803.42,1200],["2025-02-14",17777.78,17777.78,17777.78,17777.78,100],["2025-02-17",17692.31,17692.31,17692.31,17692.31,200],["2025-02-18",16666.67,17948.72,16666.67,17948.72,500],["2025-02-19",17948.72,19401.71,17948.72,19401.71,14000],["2025-02-20",20427.35,22051.28,20427.35,22051.28,9000],["2025-02-21",18632.48,18632.48,18632.48,18632.48,900],["2025-02-24",20940.17,21367.52,18803.42,18803.42,400],["2025-02-25",21794.87,21794.87,21794.87,21794.87,200],["2025-02-26",18803.42,18803.42,18547.01,18547.01,2000],["2025-02-27",16581.2,19145.3,16581.2,19145.3,3500],["2025-02-28",19401.71,19487.18,18376.07,18376.07,500],["2025-03-03",20512.82,20512.82,18803.42,18803.42,2200],["2025-03-04",18888.89,19230.77,17777.78,19230.77,7400],["2025-03-05",19658.12,19658.12,19658.12,19658.12,100],["2025-03-06",17008.55,17179.49,16752.14,16752.14,29200],["2025-03-07",17264.96,18803.42,17264.96,18803.42,800],["2025-03-10",18376.07,18803.42,18034.19,18034.19,10800],["2025-03-11",18376.07,18376.07,18376.07,18376.07,0],["2025-03-12",18119.66,18119.66,18119.66,18119.66,3400],["2025-03-13",18119.66,18119.66,17777.78,17948.72,10100],["2025-03-14",17948.72,17948.72,17948.72,17948.72,400],["2025-03-17",17948.72,17948.72,17948.72,17948.72,200],["2025-03-18",17948.72,20598.29,17948.72,19743.59,14800],["2025-03-19",18547.01,18717.95,18376.07,18717.95,1900],["2025-03-20",18888.89,19230.77,18888.89,19230.77,300],["2025-03-21",18888.89,18888.89,18290.6,18290.6,1300],["2025-03-24",18632.48,18803.42,18632.48,18803.42,600],["2025-03-25",18803.42,18803.42,18803.42,18803.42,0],["2025-03-26",18803.42,18803.42,18803.42,18803.42,0],["2025-03-27",18803.42,18803.42,18803.42,18803.42,0],["2025-03-28",18803.42,18803.42,18803.42,18803.42,0],["2025-03-31",18376.07,18717.95,18376.07,18717.95,5200],["2025-04-01",18803.42,18803.42,18803.42,18803.42,100],["2025-04-02",18803.42,18803.42,18803.42,18803.42,0],["2025-04-03",18376.07,18376.07,17521.37,17521.37,4100],["2025-04-04",17094.02,17094.02,16239.32,16666.67,5200],["2025-04-08",16666.67,17521.37,16666.67,17094.02,2400],["2025-04-09",17521.37,17521.37,17521.37,17521.37,1000],["2025-04-10",17948.72,17948.72,17094.02,17094.02,1300],["2025-04-11",17863.25,17863.25,17863.25,17863.25,0],["2025-04-14",17692.31,17692.31,17692.31,17692.31,100],["2025-04-15",17521.37,17521.37,17521.37,17521.37,700],["2025-04-16",17521.37,17521.37,17521.37,17521.37,1700],["2025-04-17",17521.37,17521.37,17521.37,17521.37,300],["2025-04-18",17094.02,17094.02,17094.02,17094.02,2000],["2025-04-21",17179.49,17521.37,17094.02,17094.02,3100],["2025-04-22",17094.02,17094.02,17008.55,17008.55,1400],["2025-04-23",17094.02,17094.02,17094.02,17094.02,800],["2025-04-24",17094.02,17094.02,17094.02,17094.02,600],["2025-04-25",16666.67,16666.67,16666.67,16666.67,100],["2025-04-28",17094.02,17094.02,17094.02,17094.02,200],["2025-04-29",17094.02,17094.02,17094.02,17094.02,300],["2025-05-05",17094.02,17094.02,17094.02,17094.02,3100],["2025-05-06",17094.02,17094.02,17094.02,17094.02,0],["2025-05-07",17008.55,17008.55,17008.55,17008.55,2000],["2025-05-08",17435.9,17521.37,17435.9,17521.37,6100],["2025-05-09",17435.9,17435.9,17435.9,17435.9,0],["2025-05-12",17521.37,17521.37,17094.02,17094.02,3800],["2025-05-13",17777.78,17777.78,17777.78,17777.78,1300],["2025-05-14",17863.25,17863.25,17777.78,17777.78,300],["2025-05-15",18376.07,18376.07,17863.25,17863.25,800],["2025-05-16",18034.19,18034.19,18034.19,18034.19,0],["2025-05-19",18034.19,18034.19,18034.19,18034.19,0],["2025-05-20",18034.19,18034.19,18034.19,18034.19,0],["2025-05-21",17606.84,17606.84,17521.37,17521.37,2400],["2025-05-22",17606.84,17606.84,17606.84,17606.84,0],["2025-05-23",17606.84,17606.84,17606.84,17606.84,0],["2025-05-26",17606.84,17606.84,17606.84,17606.84,300],["2025-05-27",17179.49,17948.72,17179.49,17948.72,600],["2025-05-28",17692.31,17692.31,17692.31,17692.31,500],["2025-05-29",17692.31,17692.31,17692.31,17692.31,100],["2025-05-30",17264.96,17264.96,17264.96,17264.96,300],["2025-06-02",17264.96,17264.96,17264.96,17264.96,0],["2025-06-03",17264.96,17606.84,17264.96,17606.84,1900],["2025-06-04",17350.43,17606.84,17350.43,17606.84,300],["2025-06-05",17435.9,17435.9,17435.9,17435.9,0],["2025-06-06",17435.9,17435.9,17435.9,17435.9,0],["2025-06-09",17350.43,17350.43,17350.43,17350.43,1000],["2025-06-10",17264.96,17350.43,17264.96,17350.43,2900],["2025-06-11",17350.43,17350.43,17350.43,17350.43,0],["2025-06-12",17350.43,17350.43,17350.43,17350.43,0],["2025-06-13",17350.43,17350.43,17350.43,17350.43,0],["2025-06-16",17350.43,17350.43,17350.43,17350.43,0],["2025-06-17",18119.66,18119.66,18119.66,18119.66,100],["2025-06-18",18119.66,18119.66,18119.66,18119.66,333405],["2025-06-19",17863.25,17863.25,17863.25,17863.25,344034],["2025-06-20",17863.25,17863.25,17863.25,17863.25,0],["2025-06-23",17863.25,17863.25,17863.25,17863.25,0],["2025-06-24",17521.37,17777.78,17350.43,17777.78,3200],["2025-06-25",17692.31,17692.31,17692.31,17692.31,0],["2025-06-26",17692.31,18205.13,17692.31,18205.13,4200],["2025-06-27",18034.19,18034.19,18034.19,18034.19,100],["2025-06-30",17094.02,17094.02,17094.02,17094.02,100],["2025-07-01",17948.72,17948.72,17948.72,17948.72,100],["2025-07-02",18547.01,18632.48,18547.01,18632.48,333704],["2025-07-03",18632.48,18632.48,18632.48,18632.48,0],["2025-07-04",18632.48,18632.48,18632.48,18632.48,1000],["2025-07-07",18632.48,18632.48,18632.48,18632.48,0],["2025-07-08",18632.48,18632.48,18632.48,18632.48,0],["2025-07-09",18632.48,18632.48,18632.48,18632.48,0],["2025-07-10",18632.48,18632.48,18461.54,18547.01,3700],["2025-07-11",18461.54,18461.54,18461.54,18461.54,600],["2025-07-14",18461.54,18461.54,18461.54,18461.54,222940],["2025-07-15",18461.54,18461.54,18376.07,18376.07,7700],["2025-07-16",18376.07,18376.07,18376.07,18376.07,300],["2025-07-17",17948.72,17948.72,17606.84,17606.84,296382],["2025-07-18",17692.31,17863.25,17692.31,17863.25,687562],["2025-07-21",18119.66,18119.66,18119.66,18119.66,1000],["2025-07-22",18119.66,18119.66,18119.66,18119.66,0],["2025-07-23",18119.66,18119.66,18119.66,18119.66,0],["2025-07-24",17948.72,17948.72,17948.72,17948.72,1000],["2025-07-25",17948.72,17948.72,17948.72,17948.72,100],["2025-07-28",18376.07,18376.07,18376.07,18376.07,200],["2025-07-29",17948.72,17948.72,17948.72,17948.72,1200],["2025-07-30",17948.72,17948.72,17948.72,17948.72,500],["2025-07-31",17948.72,17948.72,17948.72,17948.72,0],["2025-08-01",17948.72,17948.72,17948.72,17948.72,0],["2025-08-04",17948.72,17948.72,17948.72,17948.72,1200],["2025-08-05",17948.72,17948.72,17948.72,17948.72,0],["2025-08-06",17692.31,17692.31,17692.31,17692.31,100],["2025-08-07",18376.07,18376.07,18376.07,18376.07,1000],["2025-08-08",17264.96,17435.9,17264.96,17435.9,700],["2025-08-11",17350.43,17350.43,17350.43,17350.43,0],["2025-08-12",17863.25,18632.48,17863.25,18632.48,200],["2025-08-13",18205.13,18205.13,18205.13,18205.13,500],["2025-08-14",18205.13,18205.13,18205.13,18205.13,0],["2025-08-15",18205.13,18461.54,18205.13,18376.07,5000],["2025-08-18",18376.07,19658.12,18376.07,19658.12,4600],["2025-08-19",19658.12,19658.12,19658.12,19658.12,2300],["2025-08-20",20000.0,20170.94,19829.06,19914.53,4800],["2025-08-21",19658.12,20085.47,19658.12,20085.47,8500],["2025-08-22",20200.0,20200.0,20200.0,20200.0,2100],["2025-08-25",19900.0,20000.0,19900.0,20000.0,1400],["2025-08-26",20000.0,20000.0,20000.0,20000.0,0],["2025-08-27",18000.0,18200.0,18000.0,18200.0,1200],["2025-08-28",18200.0,18200.0,18200.0,18200.0,1000],["2025-08-29",18500.0,18600.0,18500.0,18500.0,7800],["2025-09-03",19400.0,19400.0,19400.0,19400.0,500],["2025-09-04",18500.0,18700.0,18500.0,18700.0,3800],["2025-09-05",18500.0,18500.0,18500.0,18500.0,0],["2025-09-08",19000.0,19000.0,19000.0,19000.0,100],["2025-09-09",19000.0,19000.0,19000.0,19000.0,0],["2025-09-10",18900.0,19000.0,18900.0,18900.0,1300],["2025-09-11",18900.0,18900.0,18900.0,18900.0,0],["2025-09-12",18500.0,18500.0,18500.0,18500.0,200],["2025-09-15",18500.0,18500.0,18500.0,18500.0,0],["2025-09-16",18500.0,18800.0,18500.0,18800.0,4600],["2025-09-17",18200.0,18200.0,18000.0,18000.0,2000],["2025-09-18",18000.0,18200.0,18000.0,18200.0,200],["2025-09-19",18000.0,18000.0,17900.0,17900.0,2100],["2025-09-22",18000.0,19200.0,18000.0,18000.0,1500],["2025-09-23",18000.0,18900.0,18000.0,18900.0,2400],["2025-09-24",18100.0,18100.0,18100.0,18100.0,100],["2025-09-25",18000.0,18300.0,18000.0,18300.0,3400],["2025-09-26",18000.0,18300.0,18000.0,18300.0,1100],["2025-09-29",18000.0,18000.0,18000.0,18000.0,0],["2025-09-30",18000.0,18000.0,18000.0,18000.0,0],["2025-10-01",18300.0,18300.0,18000.0,18000.0,200],["2025-10-02",18200.0,18200.0,18200.0,18200.0,0],["2025-10-03",18200.0,18200.0,18200.0,18200.0,0],["2025-10-06",17900.0,18000.0,17900.0,17900.0,2400],["2025-10-07",17900.0,17900.0,17900.0,17900.0,0],["2025-10-08",18000.0,18000.0,18000.0,18000.0,100],["2025-10-09",18000.0,18000.0,18000.0,18000.0,600],["2025-10-10",18000.0,18000.0,18000.0,18000.0,100],["2025-10-13",18000.0,18000.0,18000.0,18000.0,0],["2025-10-14",17900.0,17900.0,17900.0,17900.0,100],["2025-10-15",17900.0,18000.0,17900.0,18000.0,800],["2025-10-16",17900.0,17900.0,17900.0,17900.0,0],["2025-10-17",17900.0,17900.0,17900.0,17900.0,100],["2025-10-20",18500.0,18500.0,18500.0,18500.0,100],["2025-10-21",17900.0,17900.0,17900.0,17900.0,500],["2025-10-22",17900.0,17900.0,17900.0,17900.0,200],["2025-10-23",18500.0,18500.0,17100.0,17100.0,500],["2025-10-24",17400.0,17400.0,17400.0,17400.0,0],["2025-10-27",17900.0,17900.0,17900.0,17900.0,100],["2025-10-28",18500.0,18500.0,17100.0,17900.0,1100],["2025-10-29",17600.0,17600.0,17600.0,17600.0,0],["2025-10-30",18000.0,18000.0,18000.0,18000.0,600],["2025-10-31",20000.0,20000.0,20000.0,20000.0,100],["2025-11-03",20000.0,20000.0,20000.0,20000.0,0],["2025-11-04",17600.0,17600.0,17600.0,17600.0,100],["2025-11-05",17600.0,17600.0,17600.0,17600.0,0],["2025-11-06",17600.0,17600.0,17500.0,17500.0,4900],["2025-11-07",17500.0,17600.0,17500.0,17600.0,200],["2025-11-10",17600.0,17600.0,17500.0,17500.0,2800],["2025-11-11",17500.0,17500.0,17500.0,17500.0,100],["2025-11-12",17600.0,17600.0,17500.0,17500.0,2100],["2025-11-13",17600.0,17600.0,17600.0,17600.0,2000],["2025-11-14",17500.0,17500.0,17500.0,17500.0,400],["2025-11-17",17800.0,18200.0,17800.0,18200.0,1100],["2025-11-18",17900.0,17900.0,17600.0,17900.0,1600],["2025-11-19",20000.0,20000.0,20000.0,20000.0,100],["2025-11-20",20000.0,20000.0,20000.0,20000.0,0],["2025-11-21",18200.0,18200.0,18200.0,18200.0,300],["2025-11-24",18200.0,18200.0,18200.0,18200.0,0],["2025-11-25",17600.0,17600.0,17400.0,17500.0,4200],["2025-11-26",17500.0,17500.0,17500.0,17500.0,4100],["2025-11-27",17500.0,17500.0,17500.0,17500.0,0],["2025-11-28",17500.0,17500.0,17500.0,17500.0,0],["2025-12-01",17500.0,17500.0,17000.0,17200.0,800],["2025-12-02",17800.0,18000.0,17800.0,18000.0,1600],["2025-12-03",17900.0,17900.0,17900.0,17900.0,0],["2025-12-04",17900.0,17900.0,17900.0,17900.0,0],["2025-12-05",17800.0,17800.0,17500.0,17500.0,1700],["2025-12-08",17400.0,17500.0,17000.0,17500.0,7600],["2025-12-09",17200.0,17200.0,17200.0,17200.0,0],["2025-12-10",17200.0,17500.0,17200.0,17500.0,4400],["2025-12-11",17500.0,17500.0,17000.0,17000.0,2000],["2025-12-12",17100.0,17100.0,17000.0,17000.0,5000],["2025-12-15",17000.0,17000.0,16900.0,16900.0,400],["2025-12-16",17000.0,17000.0,17000.0,17000.0,500],["2025-12-17",17000.0,17000.0,17000.0,17000.0,500],["2025-12-18",17800.0,17800.0,17600.0,17800.0,9100],["2025-12-19",17800.0,17800.0,17800.0,17800.0,0],["2025-12-22",17800.0,17800.0,17800.0,17800.0,0],["2025-12-23",17500.0,17500.0,17400.0,17400.0,700],["2025-12-24",17200.0,17500.0,17200.0,17500.0,3900],["2025-12-25",17300.0,17300.0,17300.0,17300.0,300],["2025-12-26",17200.0,17200.0,17100.0,17100.0,5100],["2025-12-29",17200.0,17200.0,17100.0,17200.0,2000],["2025-12-30",17300.0,17300.0,17300.0,17300.0,3000],["2025-12-31",17400.0,17400.0,17400.0,17400.0,300],["2026-01-05",17400.0,17400.0,17400.0,17400.0,1900],["2026-01-06",17400.0,17400.0,17400.0,17400.0,0],["2026-01-07",17300.0,18000.0,17300.0,18000.0,1600],["2026-01-08",17400.0,17400.0,17300.0,17300.0,200],["2026-01-09",17800.0,17800.0,17700.0,17700.0,1800],["2026-01-12",17800.0,17800.0,17700.0,17700.0,10100],["2026-01-13",17700.0,17700.0,17700.0,17700.0,0],["2026-01-14",17700.0,17700.0,17700.0,17700.0,0],["2026-01-15",17700.0,17700.0,17700.0,17700.0,900],["2026-01-16",17800.0,17800.0,17800.0,17800.0,100],["2026-01-19",17800.0,18000.0,17800.0,18000.0,2000],["2026-01-20",18000.0,18000.0,17000.0,17000.0,2900],["2026-01-21",17400.0,17400.0,17400.0,17400.0,0],["2026-01-22",17500.0,17500.0,17500.0,17500.0,900],["2026-01-23",17500.0,17500.0,17500.0,17500.0,200],["2026-01-26",17500.0,17500.0,17500.0,17500.0,0],["2026-01-27",17500.0,17500.0,17500.0,17500.0,100],["2026-01-28",17500.0,17500.0,17500.0,17500.0,1100],["2026-01-29",17500.0,17500.0,17500.0,17500.0,0],["2026-01-30",17500.0,18000.0,17500.0,17900.0,1700],["2026-02-02",17700.0,17700.0,17700.0,17700.0,1100],["2026-02-03",18400.0,18500.0,18400.0,18500.0,900],["2026-02-04",19000.0,19000.0,19000.0,19000.0,1300],["2026-02-05",19000.0,19000.0,19000.0,19000.0,0],["2026-02-06",19000.0,19000.0,19000.0,19000.0,0],["2026-02-09",19000.0,19000.0,19000.0,19000.0,0],["2026-02-10",19000.0,19000.0,19000.0,19000.0,0],["2026-02-11",19000.0,19000.0,19000.0,19000.0,0],["2026-02-12",19000.0,19000.0,19000.0,19000.0,0],["2026-02-13",18000.0,18000.0,18000.0,18000.0,600],["2026-02-23",18000.0,18000.0,18000.0,18000.0,600],["2026-02-24",18000.0,18000.0,18000.0,18000.0,200],["2026-02-25",18000.0,18000.0,18000.0,18000.0,0],["2026-02-26",18000.0,18000.0,18000.0,18000.0,0],["2026-02-27",18000.0,18000.0,18000.0,18000.0,0],["2026-03-02",17600.0,19000.0,17100.0,19000.0,2700],["2026-03-03",18900.0,18900.0,18900.0,18900.0,100],["2026-03-04",18900.0,18900.0,18900.0,18900.0,0],["2026-03-05",18900.0,18900.0,18900.0,18900.0,0],["2026-03-06",18200.0,18200.0,18000.0,18000.0,1200],["2026-03-09",18000.0,18000.0,17800.0,17800.0,900],["2026-03-10",17800.0,17800.0,17800.0,17800.0,0],["2026-03-11",17800.0,17800.0,17800.0,17800.0,0],["2026-03-12",17800.0,17800.0,17800.0,17800.0,0],["2026-03-13",17800.0,17800.0,17800.0,17800.0,0],["2026-03-16",17800.0,17800.0,17800.0,17800.0,0],["2026-03-17",18000.0,18000.0,17000.0,17000.0,3000],["2026-03-18",17500.0,17500.0,17500.0,17500.0,0],["2026-03-19",17500.0,17500.0,17500.0,17500.0,0],["2026-03-20",17900.0,17900.0,17900.0,17900.0,300],["2026-03-23",17900.0,17900.0,17900.0,17900.0,0],["2026-03-24",17500.0,17500.0,17500.0,17500.0,200],["2026-03-25",18000.0,18900.0,18000.0,18900.0,900],["2026-03-26",18700.0,18700.0,18700.0,18700.0,0],["2026-03-27",18700.0,18700.0,18700.0,18700.0,0],["2026-03-30",18000.0,18500.0,18000.0,18500.0,4900],["2026-03-31",18100.0,18100.0,18100.0,18100.0,0],["2026-04-01",18100.0,18800.0,18100.0,18800.0,4200],["2026-04-02",18000.0,18000.0,17900.0,17900.0,1000],["2026-04-03",18000.0,18000.0,18000.0,18000.0,500],["2026-04-06",18000.0,18000.0,18000.0,18000.0,0],["2026-04-07",19500.0,19500.0,19500.0,19500.0,500],["2026-04-08",19500.0,19500.0,19500.0,19500.0,0],["2026-04-09",19300.0,19400.0,19300.0,19400.0,500],["2026-04-10",19400.0,19400.0,18800.0,18800.0,2200],["2026-04-13",19400.0,19500.0,19400.0,19500.0,3100],["2026-04-14",19000.0,19200.0,19000.0,19000.0,4700],["2026-04-15",20100.0,20100.0,20100.0,20100.0,1100],["2026-04-16",19000.0,19000.0,19000.0,19000.0,1100],["2026-04-17",19500.0,19500.0,19500.0,19500.0,100],["2026-04-20",20100.0,20300.0,19300.0,20300.0,6100],["2026-04-21",19400.0,19400.0,19400.0,19400.0,1000],["2026-04-22",19400.0,20000.0,19300.0,19400.0,3000],["2026-04-23",19500.0,19500.0,19500.0,19500.0,0],["2026-04-24",20000.0,20000.0,20000.0,20000.0,100],["2026-04-28",19800.0,19800.0,19500.0,19500.0,1000],["2026-04-29",19500.0,19500.0,19500.0,19500.0,0],["2026-05-04",20000.0,20100.0,20000.0,20000.0,2200],["2026-05-05",19200.0,19200.0,19200.0,19200.0,700],["2026-05-06",20000.0,20000.0,20000.0,20000.0,100],["2026-05-07",20000.0,20000.0,20000.0,20000.0,0],["2026-05-08",19200.0,19200.0,19100.0,19100.0,2000],["2026-05-11",20000.0,20200.0,20000.0,20000.0,2100],["2026-05-12",19600.0,19600.0,19200.0,19200.0,5000],["2026-05-13",20100.0,20100.0,20100.0,20100.0,300],["2026-05-14",20100.0,20100.0,20100.0,20100.0,0],["2026-05-15",20100.0,20100.0,20100.0,20100.0,0],["2026-05-18",20000.0,20000.0,20000.0,20000.0,300],["2026-05-19",19900.0,19900.0,19900.0,19900.0,1200],["2026-05-20",20000.0,20000.0,19600.0,20000.0,3300],["2026-05-21",19700.0,20100.0,19700.0,20100.0,2000],["2026-05-22",20000.0,20000.0,20000.0,20000.0,5000],["2026-05-25",20000.0,20000.0,20000.0,20000.0,300],["2026-05-26",20100.0,20900.0,19500.0,20900.0,1100],["2026-05-27",20000.0,20100.0,20000.0,20000.0,2000],["2026-05-28",20100.0,20200.0,19200.0,20200.0,5400],["2026-05-29",20000.0,20000.0,20000.0,20000.0,2000],["2026-06-01",20000.0,20000.0,20000.0,20000.0,0],["2026-06-02",20000.0,20000.0,20000.0,20000.0,1000],["2026-06-03",23000.0,23000.0,23000.0,23000.0,100],["2026-06-04",19700.0,19700.0,19700.0,19700.0,600],["2026-06-05",20000.0,20000.0,20000.0,20000.0,9800],["2026-06-08",20000.0,20000.0,20000.0,20000.0,100],["2026-06-09",20000.0,20000.0,20000.0,20000.0,2100],["2026-06-10",19500.0,19500.0,19500.0,19500.0,900],["2026-06-11",20000.0,20200.0,20000.0,20200.0,200],["2026-06-12",20000.0,20100.0,19900.0,20000.0,3100],["2026-06-15",20000.0,20100.0,19100.0,19100.0,1200],["2026-06-16",19700.0,19700.0,19700.0,19700.0,0],["2026-06-17",19500.0,19700.0,19500.0,19700.0,1100],["2026-06-18",19700.0,19700.0,19700.0,19700.0,4100],["2026-06-19",19200.0,19200.0,19200.0,19200.0,1200],["2026-06-22",18800.0,19600.0,18800.0,19000.0,3400],["2026-06-23",18900.0,18900.0,18900.0,18900.0,0],["2026-06-24",18900.0,19300.0,18900.0,19300.0,1100],["2026-06-25",18900.0,18900.0,18900.0,18900.0,1400],["2026-06-26",18900.0,18900.0,18900.0,18900.0,2700],["2026-06-29",18900.0,18900.0,18900.0,18900.0,0],["2026-06-30",20000.0,20000.0,19900.0,19900.0,2300],["2026-07-01",19000.0,19000.0,18900.0,18900.0,2100],["2026-07-02",18900.0,18900.0,18900.0,18900.0,300],["2026-07-03",18000.0,18000.0,18000.0,18000.0,2000],["2026-07-06",18000.0,18000.0,18000.0,18000.0,0],["2026-07-07",18500.0,18500.0,18500.0,18500.0,1000],["2026-07-08",18500.0,18500.0,18500.0,18500.0,4200],["2026-07-09",18500.0,18500.0,18500.0,18500.0,0],["2026-07-10",18900.0,18900.0,18900.0,18900.0,200],["2026-07-13",18900.0,18900.0,18900.0,18900.0,0],["2026-07-14",18900.0,18900.0,18900.0,18900.0,0],["2026-07-15",18800.0,18800.0,18800.0,18800.0,100],["2026-07-16",18800.0,18800.0,18800.0,18800.0,0],["2026-07-17",18800.0,18800.0,18800.0,18800.0,0],["2026-07-20",18500.0,18500.0,18500.0,18500.0,200],["2026-07-21",18000.0,18000.0,18000.0,18000.0,500],["2026-07-22",18400.0,18400.0,18400.0,18400.0,200],["2026-07-23",18400.0,18400.0,18400.0,18400.0,0],["2026-07-24",18300.0,18300.0,18300.0,18300.0,100],["2026-07-27",18300.0,18300.0,18300.0,18300.0,0],["2026-07-28",18300.0,18300.0,18300.0,18300.0,0],["2026-07-29",18000.0,18000.0,18000.0,18000.0,500],["2026-07-30",18800.0,20000.0,18800.0,20000.0,200],["2026-07-31",16600.0,16600.0,16600.0,16600.0,500],["2026-08-03",18600.0,18600.0,18600.0,18600.0,100],["2026-08-04",18500.0,21300.0,18500.0,21300.0,5100],["2026-08-05",19000.0,19000.0,19000.0,19000.0,1000],["2026-08-06",19000.0,19000.0,19000.0,19000.0,0],["2026-08-07",19000.0,19000.0,19000.0,19000.0,0],["2026-08-10",19000.0,19000.0,19000.0,19000.0,0],["2026-08-11",19000.0,19000.0,19000.0,19000.0,398143],["2026-08-12",17500.0,17500.0,17500.0,17500.0,402902],["2026-08-13",20100.0,20100.0,20100.0,20100.0,394289],["2026-08-14",17500.0,20100.0,17500.0,20100.0,427393],["2026-08-17",18800.0,18800.0,18800.0,18800.0,0],["2026-08-18",18800.0,18800.0,18800.0,18800.0,0],["2026-08-19",18800.0,18800.0,18800.0,18800.0,0],["2026-08-20",18800.0,18800.0,18800.0,18800.0,0],["2026-08-21",18800.0,18800.0,18800.0,18800.0,0],["2026-08-24",18800.0,18800.0,18800.0,18800.0,200],["2026-08-25",18800.0,18800.0,18800.0,18800.0,0],["2026-08-26",19500.0,19500.0,19500.0,19500.0,100],["2026-08-27",19500.0,19500.0,19500.0,19500.0,0],["2026-08-28",19500.0,19500.0,19500.0,19500.0,0],["2026-09-03",19500.0,19500.0,19500.0,19500.0,1000],["2026-09-04",19500.0,19500.0,19500.0,19500.0,0],["2026-09-07",17600.0,17600.0,17600.0,17600.0,500],["2026-09-08",17600.0,17600.0,17600.0,17600.0,0],["2026-09-09",19900.0,19900.0,19900.0,19900.0,1000],["2026-09-10",19900.0,19900.0,19900.0,19900.0,0],["2026-09-11",19900.0,19900.0,19900.0,19900.0,0],["2026-09-14",19900.0,19900.0,19900.0,19900.0,0],["2026-09-15",19900.0,19900.0,19900.0,19900.0,0],["2026-09-16",19900.0,19900.0,19900.0,19900.0,500],["2026-09-17",19900.0,19900.0,19900.0,19900.0,300],["2026-09-18",19900.0,19900.0,18000.0,18000.0,1000],["2026-09-21",19700.0,19700.0,19700.0,19700.0,2400],["2026-09-22",19000.0,19000.0,18000.0,18000.0,1000],["2026-09-23",18800.0,18800.0,18800.0,18800.0,800],["2026-09-24",18800.0,18800.0,18800.0,18800.0,0],["2026-09-25",18800.0,18800.0,18800.0,18800.0,0],["2026-09-28",18800.0,18800.0,18800.0,18800.0,2000],["2026-09-29",18800.0,18800.0,18800.0,18800.0,0],["2026-09-30",18000.0,18000.0,18000.0,18000.0,300],["2026-10-01",18000.0,18000.0,18000.0,18000.0,0],["2026-10-02",18000.0,18000.0,18000.0,18000.0,0],["2026-10-05",18000.0,18000.0,18000.0,18000.0,0],["2026-10-06",17600.0,17600.0,17500.0,17500.0,2200],["2026-10-07",17500.0,17500.0,17500.0,17500.0,0],["2026-10-08",17500.0,17500.0,17500.0,17500.0,0],["2026-10-09",17500.0,17500.0,17500.0,17500.0,1300],["2026-10-12",18400.0,18400.0,18400.0,18400.0,600]]}