{"sym":"NCS","index":false,"bars":[["2015-12-02",5661.4,5661.4,5661.4,5661.4,100],["2015-12-03",5661.4,5661.4,5661.4,5661.4,15948],["2015-12-04",5661.4,5661.4,5661.4,5661.4,0],["2015-12-07",5661.4,5661.4,5661.4,5661.4,1],["2015-12-08",6501.28,6501.28,5599.19,6501.28,3300],["2015-12-09",7465.58,7465.58,7465.58,7465.58,100],["2015-12-10",8585.42,8585.42,8585.42,8585.42,100],["2015-12-11",9860.79,9860.79,9860.79,9860.79,100],["2015-12-14",11322.8,11322.8,11322.8,11322.8,100],["2015-12-15",11322.8,11322.8,11322.8,11322.8,0],["2015-12-16",13002.55,13002.55,13002.55,13002.55,100],["2015-12-17",14931.16,14931.16,11073.94,14931.16,9444],["2015-12-18",17170.83,17170.83,17170.83,17170.83,2100],["2015-12-21",19721.57,19721.57,19721.57,19721.57,2000],["2015-12-22",22676.7,22676.7,22676.7,22676.7,1100],["2015-12-23",26067.32,26067.32,24574.2,24574.2,18150],["2015-12-24",25507.4,25507.4,22396.74,22707.81,5620],["2015-12-25",21774.61,23174.41,20841.41,23174.41,12600],["2015-12-28",22023.46,24916.37,22023.46,24916.37,200],["2015-12-29",24885.27,24885.27,24885.27,24885.27,300],["2015-12-30",26129.53,26129.53,25227.44,25507.4,1298],["2015-12-31",25569.61,25569.61,25569.61,25569.61,0],["2016-01-04",23018.87,23018.87,23018.87,23018.87,1000],["2016-01-05",23018.87,23018.87,23018.87,23018.87,6],["2016-01-06",23329.94,23329.94,23329.94,23329.94,2400],["2016-01-07",23329.94,23329.94,23329.94,23329.94,200],["2016-01-08",22085.68,23641.0,22085.68,23641.0,2500],["2016-01-11",23329.94,23329.94,23018.87,23329.94,2130],["2016-01-12",23485.47,23952.07,23267.73,23952.07,6500],["2016-01-13",23329.94,23329.94,23081.09,23205.51,1000],["2016-01-14",23018.87,23329.94,23018.87,23329.94,4000],["2016-01-15",23641.0,23641.0,23641.0,23641.0,100],["2016-01-18",23641.0,23641.0,23641.0,23641.0,6],["2016-01-19",22085.68,23329.94,21774.61,22396.74,6400],["2016-01-20",22085.68,22396.74,22085.68,22396.74,7000],["2016-01-21",21774.61,22396.74,21774.61,22085.68,4910],["2016-01-22",22085.68,22085.68,21463.54,21463.54,5300],["2016-01-25",22085.68,22085.68,21619.08,21774.61,1200],["2016-01-26",21619.08,21619.08,21619.08,21619.08,300],["2016-01-27",21463.54,21463.54,21463.54,21463.54,1100],["2016-01-28",21183.58,21183.58,21183.58,21183.58,500],["2016-01-29",21152.48,21152.48,20841.41,20841.41,1030],["2016-02-01",20872.52,20872.52,20872.52,20872.52,20],["2016-02-02",20872.52,20872.52,20872.52,20872.52,0],["2016-02-03",20841.41,20841.41,20841.41,20841.41,4700],["2016-02-04",20841.41,20841.41,20841.41,20841.41,1400],["2016-02-05",20841.41,20841.41,20841.41,20841.41,900],["2016-02-15",20841.41,20841.41,20841.41,20841.41,0],["2016-02-16",20970.46,20970.46,20970.46,20970.46,500],["2016-02-17",20970.46,20970.46,20647.84,20647.84,800],["2016-02-18",20970.46,21293.08,20970.46,20970.46,400],["2016-02-19",21131.77,21131.77,21131.77,21131.77,0],["2016-02-22",20970.46,20970.46,20647.84,20647.84,700],["2016-02-23",20680.1,20680.1,20680.1,20680.1,0],["2016-02-24",20680.1,20680.1,20680.1,20680.1,0],["2016-02-25",20647.84,20647.84,20647.84,20647.84,1000],["2016-02-26",20680.1,20680.1,20325.22,20325.22,700],["2016-02-29",20389.74,20389.74,20389.74,20389.74,0],["2016-03-01",20389.74,20389.74,20389.74,20389.74,0],["2016-03-02",20325.22,20325.22,20325.22,20325.22,500],["2016-03-03",20325.22,20325.22,20325.22,20325.22,0],["2016-03-04",20325.22,20325.22,20325.22,20325.22,0],["2016-03-07",19357.35,19357.35,19357.35,19357.35,600],["2016-03-08",19357.35,20002.59,19357.35,20002.59,1400],["2016-03-09",20002.59,20970.46,20002.59,20325.22,1200],["2016-03-10",20454.26,20454.26,20454.26,20454.26,0],["2016-03-11",20325.22,20325.22,20002.59,20002.59,1700],["2016-03-14",20647.84,20647.84,20647.84,20647.84,300],["2016-03-15",20970.46,22583.57,20970.46,22583.57,2800],["2016-03-16",21938.33,21938.33,21938.33,21938.33,1600],["2016-03-17",21938.33,21938.33,21938.33,21938.33,100],["2016-03-18",20486.53,20486.53,20486.53,20486.53,900],["2016-03-21",20486.53,20486.53,20486.53,20486.53,0],["2016-03-22",22422.26,22583.57,22422.26,22422.26,2100],["2016-03-23",22873.93,22906.2,22583.57,22744.88,10300],["2016-03-24",23228.82,23228.82,22906.2,22906.2,11200],["2016-03-25",22938.46,23228.82,22906.2,22938.46,4700],["2016-03-28",22906.2,23228.82,22906.2,22906.2,2000],["2016-03-29",22583.57,23712.75,22583.57,23228.82,5176],["2016-03-30",23228.82,23874.06,23228.82,23874.06,6600],["2016-03-31",24035.37,24196.69,24035.37,24099.9,4200],["2016-04-01",23874.06,23874.06,23874.06,23874.06,100],["2016-04-04",23712.75,23712.75,23228.82,23551.44,700],["2016-04-05",23551.44,23809.54,23551.44,23712.75,2200],["2016-04-06",23551.44,23551.44,23551.44,23551.44,10300],["2016-04-07",23228.82,23228.82,23228.82,23228.82,300],["2016-04-08",23228.82,23874.06,23228.82,23841.8,7240],["2016-04-11",24196.69,24680.62,23874.06,24358.0,15700],["2016-04-12",24519.31,24519.31,23906.33,24196.69,5700],["2016-04-13",24196.69,24196.69,23874.06,23874.06,4828],["2016-04-14",23874.06,23874.06,23874.06,23874.06,600],["2016-04-15",23874.06,23874.06,23874.06,23874.06,0],["2016-04-19",23874.06,23874.06,23874.06,23874.06,0],["2016-04-20",23228.82,23551.44,23228.82,23551.44,5700],["2016-04-21",24196.69,25164.55,24196.69,24519.31,27516],["2016-04-22",24680.62,24680.62,23551.44,23712.75,9900],["2016-04-25",23228.82,24196.69,23228.82,23938.59,5000],["2016-04-26",24196.69,24196.69,24035.37,24035.37,4000],["2016-04-27",24454.78,24454.78,23874.06,24196.69,3200],["2016-04-28",24196.69,24196.69,24164.42,24164.42,1000],["2016-04-29",24196.69,24196.69,24035.37,24196.69,1900],["2016-05-04",24196.69,24519.31,24035.37,24164.42,9400],["2016-05-05",24487.05,24487.05,24196.69,24196.69,2900],["2016-05-06",24196.69,24196.69,24196.69,24196.69,2600],["2016-05-09",24196.69,24358.0,24196.69,24196.69,3300],["2016-05-10",24261.21,24261.21,24099.9,24196.69,7300],["2016-05-11",24196.69,24196.69,24035.37,24035.37,1900],["2016-05-12",24196.69,24196.69,24067.64,24196.69,8350],["2016-05-13",24196.69,24358.0,24196.69,24196.69,6300],["2016-05-16",24196.69,24228.95,24196.69,24228.95,3300],["2016-05-17",24196.69,24519.31,24196.69,24519.31,1400],["2016-05-18",24660.04,24660.04,24026.88,24326.8,5700],["2016-05-19",24660.04,25659.77,24660.04,24993.28,4100],["2016-05-20",24326.8,25326.53,24326.8,25126.58,2340],["2016-05-23",25259.88,25259.88,25159.91,25159.91,2200],["2016-05-24",24993.28,25026.61,24826.66,24826.66,2500],["2016-05-25",24993.28,24993.28,24993.28,24993.28,800],["2016-05-26",24993.28,25159.91,24959.96,25126.58,6400],["2016-05-27",24660.04,24826.66,24626.72,24826.66,600],["2016-05-30",24660.04,24660.04,24493.42,24493.42,1200],["2016-05-31",24660.04,24993.28,24560.07,24560.07,6596],["2016-06-01",24626.72,24626.72,24593.39,24593.39,1000],["2016-06-02",24660.04,24660.04,24393.45,24626.72,1300],["2016-06-03",24493.42,25093.26,24326.8,25093.26,900],["2016-06-06",24660.04,24926.64,24526.74,24926.64,810],["2016-06-07",24726.69,24993.28,24726.69,24993.28,4300],["2016-06-08",24993.28,24993.28,24993.28,24993.28,4700],["2016-06-09",24993.28,24993.28,24826.66,24826.66,3100],["2016-06-10",24993.28,24993.28,24993.28,24993.28,836],["2016-06-13",24993.28,24993.28,24660.04,24693.36,2400],["2016-06-14",24826.66,24826.66,24593.39,24660.04,4800],["2016-06-15",24826.66,24826.66,24660.04,24660.04,4600],["2016-06-16",24926.64,24993.28,24926.64,24993.28,6000],["2016-06-17",25026.61,25026.61,24660.04,24660.04,3500],["2016-06-20",24993.28,24993.28,24660.04,24660.04,7914],["2016-06-21",24726.69,25259.88,24726.69,25259.88,14000],["2016-06-22",25326.53,27992.48,25259.88,27959.15,20000],["2016-06-23",29825.32,29825.32,28325.72,28992.21,32190],["2016-06-24",29325.45,29325.45,27659.23,29158.83,11900],["2016-06-27",28225.75,28225.75,26326.26,27226.02,20000],["2016-06-28",27659.23,28325.72,27659.23,27925.83,3900],["2016-06-29",28992.21,28992.21,27992.48,28125.78,5410],["2016-06-30",28325.72,28325.72,27992.48,28159.1,6510],["2016-07-01",27992.48,28159.1,27992.48,28159.1,6200],["2016-07-04",28325.72,28459.02,27992.48,28425.7,9400],["2016-07-05",28658.97,28825.59,28658.97,28825.59,6900],["2016-07-06",28525.67,28825.59,28492.34,28658.97,1700],["2016-07-07",28658.97,28658.97,28658.97,28658.97,1600],["2016-07-08",28992.21,29258.8,28958.89,29158.83,19300],["2016-07-11",29325.45,29492.08,29158.83,29492.08,8600],["2016-07-12",29325.45,29492.08,29325.45,29492.08,3800],["2016-07-13",29991.94,32224.67,29991.94,32224.67,7190],["2016-07-14",31191.62,32657.89,31158.29,32591.24,7200],["2016-07-15",32491.27,33657.62,30658.43,32324.65,4800],["2016-07-18",31324.92,31658.16,30991.67,31025.0,3600],["2016-07-19",31658.16,31658.16,30991.67,30991.67,4300],["2016-07-20",31658.16,31658.16,31658.16,31658.16,200],["2016-07-21",30858.37,31524.86,29991.94,31158.29,8100],["2016-07-22",30991.67,30991.67,29991.94,30658.43,3000],["2016-07-25",31158.29,31158.29,30658.43,31158.29,4800],["2016-07-26",30991.67,31658.16,30991.67,30991.67,2500],["2016-07-27",31091.65,31091.65,30991.67,30991.67,1300],["2016-07-28",30658.43,30925.02,30658.43,30925.02,600],["2016-07-29",30691.75,30758.4,30425.16,30425.16,2010],["2016-08-01",30158.56,30458.48,30158.56,30325.18,3000],["2016-08-02",30058.59,30058.59,29492.08,29991.94,5900],["2016-08-03",29991.94,29991.94,29991.94,29991.94,3200],["2016-08-04",30191.89,30458.48,29991.94,29991.94,7900],["2016-08-05",30325.18,30325.18,29991.94,29991.94,4400],["2016-08-08",29991.94,30025.27,29991.94,29991.94,5900],["2016-08-09",29991.94,30058.59,29991.94,29991.94,26300],["2016-08-10",30025.27,30125.24,29825.32,29825.32,6250],["2016-08-11",29991.94,30058.59,29991.94,30058.59,14520],["2016-08-12",31658.16,31658.16,29991.94,30491.81,18756],["2016-08-15",30591.78,30591.78,29991.94,29991.94,11100],["2016-08-16",29991.94,30225.21,29991.94,29991.94,5100],["2016-08-17",30258.54,30258.54,29991.94,29991.94,2800],["2016-08-18",29991.94,29991.94,29991.94,29991.94,1500],["2016-08-19",29991.94,29991.94,29991.94,29991.94,5700],["2016-08-22",30325.18,30325.18,29991.94,29991.94,8400],["2016-08-23",29991.94,29991.94,29991.94,29991.94,4300],["2016-08-24",30025.27,30258.54,29991.94,30258.54,5950],["2016-08-25",31658.16,31658.16,30991.67,30991.67,1400],["2016-08-26",31258.27,31258.27,30325.18,30325.18,2700],["2016-08-29",30925.02,30925.02,30925.02,30925.02,200],["2016-08-30",30325.18,30491.81,30025.27,30491.81,1600],["2016-08-31",30591.78,30591.78,30591.78,30591.78,100],["2016-09-01",30491.81,31324.92,30325.18,30325.18,1500],["2016-09-05",29991.94,30158.56,29991.94,30158.56,2800],["2016-09-06",30291.86,30291.86,29991.94,29991.94,1800],["2016-09-07",29991.94,29991.94,29991.94,29991.94,400],["2016-09-08",29991.94,30325.18,29991.94,30158.56,3400],["2016-09-09",30325.18,30658.43,30325.18,30658.43,12100],["2016-09-12",30591.78,30658.43,30591.78,30658.43,1368],["2016-09-13",30991.67,30991.67,30658.43,30658.43,7900],["2016-09-14",31158.29,31158.29,30158.56,30958.35,4200],["2016-09-15",31124.97,31124.97,30825.05,30825.05,2310],["2016-09-16",30658.43,30958.35,30658.43,30658.43,1710],["2016-09-19",31258.27,31258.27,30658.43,30658.43,1200],["2016-09-20",30658.43,30958.35,30658.43,30658.43,9900],["2016-09-21",30958.35,30958.35,30658.43,30658.43,2100],["2016-09-22",30925.02,31658.16,30925.02,31658.16,1400],["2016-09-23",31591.51,31624.84,30658.43,30658.43,1700],["2016-09-26",30658.43,30658.43,30658.43,30658.43,100],["2016-09-27",30658.43,31658.16,30658.43,31658.16,18400],["2016-09-28",31358.24,31358.24,31358.24,31358.24,0],["2016-09-29",30158.56,30991.67,30158.56,30991.67,400],["2016-09-30",31224.94,31224.94,31224.94,31224.94,800],["2016-10-03",31124.97,31124.97,30658.43,30658.43,1600],["2016-10-04",30425.16,30625.1,30325.18,30625.1,2900],["2016-10-05",30658.43,30825.05,29991.94,29991.94,1300],["2016-10-06",29658.7,30558.46,29658.7,30558.46,900],["2016-10-07",29658.7,30625.1,29392.1,30625.1,2500],["2016-10-10",30325.18,30325.18,30325.18,30325.18,312],["2016-10-11",30125.24,30125.24,29991.94,29991.94,600],["2016-10-12",29991.94,29991.94,29658.7,29958.62,1300],["2016-10-13",29925.29,29925.29,29925.29,29925.29,200],["2016-10-14",29925.29,29925.29,29658.7,29658.7,500],["2016-10-17",29658.7,30925.02,29658.7,30925.02,500],["2016-10-18",30191.89,30191.89,29991.94,29991.94,1500],["2016-10-19",29325.45,29325.45,29325.45,29325.45,1000],["2016-10-20",29325.45,29325.45,29325.45,29325.45,200],["2016-10-21",29325.45,29991.94,28992.21,28992.21,1100],["2016-10-24",29991.94,30658.43,29825.32,30325.18,10576],["2016-10-25",29925.29,29991.94,29925.29,29958.62,2300],["2016-10-26",29991.94,31324.92,29991.94,29991.94,4100],["2016-10-27",30325.18,30325.18,29891.97,29891.97,6600],["2016-10-28",29991.94,30958.35,29958.62,30658.43,17220],["2016-10-31",29991.94,32991.14,29991.94,30625.1,17800],["2016-11-01",33218.02,34641.65,31794.39,32743.48,13900],["2016-11-02",34167.11,34167.11,33218.02,34167.11,23100],["2016-11-03",33218.02,34641.65,33218.02,33312.93,14500],["2016-11-04",33645.11,33834.93,33218.02,33218.02,17700],["2016-11-07",32980.75,33645.11,31794.39,32268.94,11800],["2016-11-08",32743.48,33550.2,32506.21,32743.48,11700],["2016-11-09",32743.48,33170.57,31794.39,32743.48,9600],["2016-11-10",34227.32,35715.47,33235.23,33731.28,3600],["2016-11-11",33979.3,33979.3,32987.2,32987.2,6100],["2016-11-14",33979.3,33979.3,31747.08,31747.08,5300],["2016-11-15",32739.18,32987.2,30754.99,32491.16,3600],["2016-11-16",33036.81,33036.81,31548.66,32044.71,2200],["2016-11-17",31846.29,34822.58,31747.08,34227.32,31900],["2016-11-18",33731.28,37699.66,33731.28,36013.1,34150],["2016-11-21",37203.61,38989.39,35715.47,35963.49,13200],["2016-11-22",36707.57,37997.29,34822.58,35219.42,6400],["2016-11-23",34723.37,35467.45,33731.28,33731.28,6300],["2016-11-24",32937.6,33731.28,32937.6,32987.2,6400],["2016-11-25",34971.4,34971.4,32987.2,32987.2,2200],["2016-11-28",34227.32,34971.4,32739.18,32739.18,3600],["2016-11-29",34078.51,34723.37,33235.23,33681.67,5000],["2016-11-30",34227.32,34624.16,32987.2,33681.67,5000],["2016-12-01",34028.91,34028.91,32987.2,32987.2,4800],["2016-12-02",33384.04,33384.04,33235.23,33235.23,900],["2016-12-05",32937.6,32937.6,32491.16,32590.37,7500],["2016-12-06",32292.74,32292.74,30754.99,31003.01,7800],["2016-12-07",31647.87,31647.87,30506.96,30754.99,3300],["2016-12-08",31251.04,32739.18,31052.62,32143.92,1300],["2016-12-09",32243.13,32243.13,31747.08,31747.08,2100],["2016-12-12",32143.92,32143.92,31747.08,31747.08,900],["2016-12-13",32143.92,33384.04,31796.69,31796.69,2000],["2016-12-14",31796.69,32044.71,31251.04,31350.25,6500],["2016-12-15",32739.18,32739.18,31251.04,32342.34,5800],["2016-12-16",32639.97,32639.97,31251.04,32243.13,12200],["2016-12-19",32937.6,32937.6,31846.29,32590.37,3200],["2016-12-20",32243.13,32639.97,31003.01,31251.04,5600],["2016-12-21",32143.92,32143.92,32143.92,32143.92,400],["2016-12-22",32094.32,32143.92,31151.83,31151.83,9700],["2016-12-23",31548.66,32243.13,31548.66,32243.13,2000],["2016-12-26",30903.8,31747.08,30754.99,31499.06,1700],["2016-12-27",30506.96,30754.99,30258.94,30754.99,10700],["2016-12-28",30457.36,30457.36,29762.89,29762.89,2000],["2016-12-29",29316.45,31499.06,25794.51,30159.73,9800],["2016-12-30",31003.01,31449.46,29762.89,30705.38,5100],["2017-01-03",30754.99,31399.85,30754.99,30754.99,3500],["2017-01-04",29266.84,30606.17,29266.84,29762.89,6500],["2017-01-05",32243.13,32243.13,30506.96,30506.96,7000],["2017-01-06",30258.94,30258.94,29266.84,29762.89,3400],["2017-01-09",27530.67,29762.89,27530.67,29018.82,6200],["2017-01-10",29266.84,29366.05,29018.82,29266.84,13300],["2017-01-11",29614.08,30258.94,29614.08,30060.52,1000],["2017-01-12",28870.0,30010.92,28721.19,30010.92,4200],["2017-01-13",30258.94,30258.94,29762.89,29762.89,200],["2017-01-16",30705.38,30705.38,29762.89,29762.89,1500],["2017-01-17",30506.96,30506.96,29266.84,29266.84,3300],["2017-01-18",28820.4,29018.82,28820.4,29018.82,1400],["2017-01-19",28621.98,29266.84,28621.98,29266.84,2310],["2017-01-20",29266.84,29266.84,29266.84,29266.84,3200],["2017-01-23",29266.84,29266.84,29068.42,29068.42,1300],["2017-01-24",29018.82,29018.82,28919.61,28919.61,1100],["2017-01-25",29266.84,29266.84,28969.21,29068.42,800],["2017-02-02",29465.26,29514.87,29266.84,29266.84,2000],["2017-02-03",29514.87,29713.29,29514.87,29564.47,6700],["2017-02-06",29614.08,30159.73,29614.08,29663.68,2400],["2017-02-07",29266.84,29762.89,29266.84,29366.05,7100],["2017-02-08",29266.84,29266.84,29068.42,29266.84,2100],["2017-02-09",29217.24,29217.24,29217.24,29217.24,0],["2017-02-10",29266.84,29316.45,28820.4,29266.84,3000],["2017-02-13",29217.24,29217.24,28770.79,28770.79,3100],["2017-02-14",29018.82,29018.82,28820.4,28820.4,1501],["2017-02-15",28770.79,29018.82,28274.75,28572.38,8130],["2017-02-16",29018.82,29713.29,28770.79,28770.79,4818],["2017-02-17",28770.79,29167.63,28721.19,28721.19,2600],["2017-02-20",28770.79,29018.82,28770.79,29018.82,2800],["2017-02-21",29118.03,29118.03,28274.75,28522.77,8500],["2017-02-22",28572.38,28572.38,28522.77,28572.38,650],["2017-02-23",28969.21,28969.21,28522.77,28522.77,4750],["2017-02-24",28473.17,28671.59,28473.17,28572.38,9320],["2017-02-27",28473.17,28572.38,28473.17,28522.77,8600],["2017-02-28",28870.0,28870.0,28572.38,28870.0,8660],["2017-03-01",28423.56,28522.77,28423.56,28473.17,6700],["2017-03-02",28522.77,28770.79,28522.77,28721.19,7310],["2017-03-03",28671.59,28770.79,28621.98,28671.59,2250],["2017-03-06",28671.59,28671.59,28671.59,28671.59,3500],["2017-03-07",28671.59,29018.82,28671.59,29018.82,11535],["2017-03-08",29366.05,30010.92,29366.05,29663.68,9700],["2017-03-09",30457.36,30457.36,29514.87,29564.47,22250],["2017-03-10",29762.89,29862.1,29366.05,29614.08,18800],["2017-03-13",29018.82,29266.84,29018.82,29167.63,3300],["2017-03-14",29266.84,29266.84,29167.63,29266.84,11550],["2017-03-15",29018.82,29266.84,29018.82,29118.03,8100],["2017-03-16",29266.84,29266.84,29167.63,29167.63,3120],["2017-03-17",29266.84,29266.84,29266.84,29266.84,3820],["2017-03-20",29514.87,29762.89,29316.45,29514.87,20455],["2017-03-21",29614.08,29762.89,29266.84,29266.84,1950],["2017-03-22",29614.08,29614.08,29564.47,29564.47,3400],["2017-03-23",29266.84,29266.84,29068.42,29167.63,9700],["2017-03-24",29167.63,29465.26,29118.03,29266.84,6450],["2017-03-27",30209.33,30209.33,29266.84,29266.84,1720],["2017-03-28",30110.12,30110.12,29266.84,29713.29,2000],["2017-03-29",29266.84,29266.84,28770.79,28770.79,9300],["2017-03-30",29118.03,29118.03,29118.03,29118.03,200],["2017-03-31",29118.03,29118.03,28770.79,29018.82,1410],["2017-04-03",29018.82,29217.24,29018.82,29018.82,14400],["2017-04-04",29018.82,29266.84,29018.82,29217.24,1400],["2017-04-05",29118.03,29118.03,28770.79,28770.79,2100],["2017-04-07",29217.24,29217.24,28770.79,28770.79,2400],["2017-04-10",29018.82,29018.82,29018.82,29018.82,200],["2017-04-11",29068.42,29068.42,29068.42,29068.42,1000],["2017-04-12",28770.79,28770.79,28721.19,28721.19,4160],["2017-04-13",28522.77,28820.4,28522.77,28572.38,2200],["2017-04-14",28522.77,28721.19,28274.75,28671.59,5650],["2017-04-17",28770.79,28770.79,28274.75,28324.35,4900],["2017-04-18",28274.75,28274.75,28026.72,28026.72,4450],["2017-04-19",28274.75,28522.77,28274.75,28324.35,4000],["2017-04-20",28274.75,28770.79,28274.75,28274.75,1400],["2017-04-21",28572.38,28621.98,28473.17,28473.17,5100],["2017-04-24",28522.77,28522.77,28522.77,28522.77,742],["2017-04-25",28969.21,29266.84,28969.21,29266.84,6348],["2017-04-26",29018.82,29266.84,28770.79,28770.79,10115],["2017-04-27",29167.63,29167.63,29167.63,29167.63,1],["2017-04-28",29217.24,29217.24,28522.77,28770.79,2300],["2017-05-03",28770.79,30506.96,28770.79,30010.92,15349],["2017-05-04",34524.95,34524.95,30060.52,30060.52,9700],["2017-05-05",30060.52,30060.52,29266.84,29266.84,10700],["2017-05-08",29266.84,29266.84,28870.0,28870.0,1000],["2017-05-09",29068.42,29266.84,29068.42,29266.84,800],["2017-05-10",29167.63,29266.84,29118.03,29167.63,2715],["2017-05-11",29217.24,29217.24,29018.82,29018.82,648],["2017-05-12",29167.63,29266.84,29167.63,29266.84,10600],["2017-05-15",29266.84,29762.89,29266.84,29564.47,9900],["2017-05-16",29762.89,30258.94,29762.89,30010.92,10100],["2017-05-17",30258.94,30258.94,30010.92,30010.92,3300],["2017-05-18",30258.94,30258.94,29762.89,29762.89,2600],["2017-05-19",29762.89,30010.92,29514.87,29762.89,8720],["2017-05-22",30010.92,30159.73,29862.1,29862.1,1500],["2017-05-23",29316.45,29713.29,29266.84,29713.29,2300],["2017-05-24",29514.87,29514.87,29266.84,29266.84,1503],["2017-05-25",28213.95,29781.39,28213.95,28736.43,4600],["2017-05-26",29258.91,29258.91,29258.91,29258.91,1100],["2017-05-29",29258.91,29258.91,28736.43,28736.43,1900],["2017-05-30",28840.93,29520.15,28840.93,28893.18,2300],["2017-05-31",28997.67,29520.15,28997.67,29520.15,600],["2017-06-01",29363.41,29781.39,29363.41,29781.39,2700],["2017-06-02",29781.39,29990.39,29781.39,29990.39,4700],["2017-06-05",29781.39,30042.63,29781.39,30042.63,6510],["2017-06-06",30042.63,30303.87,30042.63,30094.88,3429],["2017-06-07",29520.15,29520.15,29520.15,29520.15,141],["2017-06-08",30042.63,30042.63,29258.91,29258.91,1300],["2017-06-09",29781.39,29781.39,29781.39,29781.39,2505],["2017-06-12",29781.39,29781.39,29781.39,29781.39,5],["2017-06-13",30042.63,30826.36,30042.63,30826.36,10400],["2017-06-14",30303.87,30303.87,30042.63,30042.63,1100],["2017-06-15",30251.63,30251.63,30042.63,30042.63,1251],["2017-06-16",30303.87,30303.87,30303.87,30303.87,1109],["2017-06-19",30094.88,30094.88,30042.63,30042.63,1705],["2017-06-20",28788.68,28788.68,28788.68,28788.68,400],["2017-06-21",30042.63,30303.87,29781.39,30094.88,17510],["2017-06-22",30303.87,30565.11,30303.87,30460.62,9813],["2017-06-23",29781.39,29938.14,29781.39,29938.14,2100],["2017-06-26",29833.64,29833.64,29833.64,29833.64,0],["2017-06-27",30303.87,30460.62,30303.87,30460.62,17600],["2017-06-28",30460.62,30460.62,30460.62,30460.62,5000],["2017-06-29",30512.87,30669.61,30512.87,30617.36,7500],["2017-06-30",30669.61,30669.61,30617.36,30617.36,5300],["2017-07-03",30826.36,30826.36,30721.86,30721.86,7444],["2017-07-04",30774.11,30878.6,30774.11,30826.36,7300],["2017-07-05",30826.36,30826.36,30617.36,30617.36,1200],["2017-07-06",30669.61,30669.61,30669.61,30669.61,310],["2017-07-07",30826.36,30826.36,30826.36,30826.36,1200],["2017-07-10",30826.36,30826.36,30826.36,30826.36,220],["2017-07-11",31348.84,31871.32,31348.84,31871.32,4911],["2017-07-12",31871.32,31871.32,31819.07,31871.32,3950],["2017-07-13",30826.36,31087.6,30826.36,31087.6,11000],["2017-07-14",30878.6,32393.8,30878.6,32393.8,2020],["2017-07-17",31819.07,31819.07,31819.07,31819.07,0],["2017-07-18",31348.84,32132.56,31348.84,32132.56,7000],["2017-07-19",31714.57,31871.32,31714.57,31871.32,1090],["2017-07-20",31871.32,31871.32,31871.32,31871.32,3300],["2017-07-21",31348.84,31348.84,31348.84,31348.84,500],["2017-07-24",31348.84,31348.84,31087.6,31348.84,7470],["2017-07-25",30930.85,30930.85,30930.85,30930.85,1000],["2017-07-26",31087.6,32289.3,31087.6,32237.05,10899],["2017-07-27",32132.56,33334.26,32132.56,33334.26,12490],["2017-07-28",33700.0,37514.11,33700.0,34797.21,28010],["2017-07-31",35267.44,36573.64,35058.45,35580.93,20300],["2017-08-01",36051.16,36051.16,35528.68,35528.68,8165],["2017-08-02",35006.2,35528.68,35006.2,35424.18,2300],["2017-08-03",34483.72,34744.96,34170.23,34744.96,3702],["2017-08-04",35110.7,35528.68,34692.71,35006.2,3785],["2017-08-07",34901.7,35789.92,34901.7,35528.68,21130],["2017-08-08",35006.2,35528.68,34797.21,34797.21,6228],["2017-08-09",35548.67,36497.6,35183.69,36497.6,12400],["2017-08-10",36497.6,37957.51,35037.7,35037.7,9050],["2017-08-11",36132.63,36132.63,35767.65,36132.63,5970],["2017-08-14",36132.63,36205.62,36132.63,36205.62,3430],["2017-08-15",35767.65,35840.65,35402.68,35402.68,4600],["2017-08-16",35767.65,35767.65,35767.65,35767.65,1000],["2017-08-17",35767.65,35913.64,35767.65,35913.64,7800],["2017-08-18",35767.65,35913.64,35767.65,35767.65,2600],["2017-08-21",35767.65,35767.65,35767.65,35767.65,2750],["2017-08-22",35767.65,35767.65,35767.65,35767.65,0],["2017-08-23",35767.65,35767.65,35767.65,35767.65,2300],["2017-08-24",35767.65,35767.65,35767.65,35767.65,3100],["2017-08-25",35767.65,35767.65,35767.65,35767.65,0],["2017-08-28",35767.65,35767.65,35767.65,35767.65,20],["2017-08-29",35767.65,35767.65,35767.65,35767.65,0],["2017-08-30",35767.65,35767.65,35767.65,35767.65,0],["2017-08-31",35767.65,35767.65,35767.65,35767.65,500],["2017-09-01",35694.66,35694.66,35402.68,35402.68,3300],["2017-09-05",35767.65,35767.65,35402.68,35402.68,1305],["2017-09-06",35402.68,35402.68,35183.69,35183.69,5600],["2017-09-07",35767.65,37227.56,35694.66,37227.56,2000],["2017-09-08",35913.64,36132.63,35402.68,36132.63,16100],["2017-09-11",37227.56,37227.56,35913.64,35913.64,2400],["2017-09-12",36497.6,36570.6,36205.62,36205.62,15150],["2017-09-13",36497.6,36497.6,36497.6,36497.6,550],["2017-09-14",36497.6,36497.6,36497.6,36497.6,50],["2017-09-15",36497.6,36497.6,36497.6,36497.6,200],["2017-09-18",36497.6,36497.6,36497.6,36497.6,1300],["2017-09-19",36497.6,36877.79,36497.6,36497.6,1800],["2017-09-20",36573.64,36573.64,36573.64,36573.64,0],["2017-09-21",36497.6,36497.6,36421.57,36421.57,2800],["2017-09-22",36497.6,36877.79,36497.6,36877.79,1551],["2017-09-25",36877.79,37181.94,36877.79,36953.82,4020],["2017-09-26",36497.6,36497.6,36497.6,36497.6,1500],["2017-09-27",36497.6,36497.6,36497.6,36497.6,2767],["2017-09-28",36649.68,36649.68,36497.6,36497.6,2200],["2017-09-29",36649.68,36649.68,36497.6,36497.6,5700],["2017-10-02",36877.79,36877.79,36877.79,36877.79,200],["2017-10-03",36953.82,36953.82,36877.79,36877.79,6467],["2017-10-04",37257.97,38018.34,37257.97,38018.34,9000],["2017-10-05",37638.16,37638.16,37334.01,37334.01,2200],["2017-10-06",37334.01,37334.01,37181.94,37334.01,2150],["2017-10-09",37257.97,37410.05,37257.97,37410.05,1800],["2017-10-10",38018.34,38018.34,38018.34,38018.34,1032],["2017-10-11",38018.34,38018.34,38018.34,38018.34,527],["2017-10-12",37638.16,38018.34,37638.16,38018.34,1200],["2017-10-13",37790.23,37790.23,37790.23,37790.23,39],["2017-10-16",37790.23,37790.23,37638.16,37638.16,3600],["2017-10-17",37257.97,37486.08,37257.97,37334.01,4000],["2017-10-18",37257.97,37410.05,37257.97,37257.97,5600],["2017-10-19",37257.97,37410.05,37257.97,37410.05,2500],["2017-10-20",37410.05,37410.05,37257.97,37257.97,4200],["2017-10-23",37257.97,37257.97,36877.79,36877.79,7200],["2017-10-24",37257.97,37334.01,37257.97,37257.97,1200],["2017-10-25",37257.97,37334.01,37029.86,37029.86,6200],["2017-10-26",37181.94,37181.94,37181.94,37181.94,0],["2017-10-27",37181.94,37257.97,37181.94,37257.97,900],["2017-10-30",37257.97,37257.97,36497.6,36573.64,11500],["2017-10-31",36877.79,36877.79,36497.6,36497.6,8820],["2017-11-01",36573.64,36573.64,36573.64,36573.64,1000],["2017-11-02",36573.64,36573.64,36573.64,36573.64,0],["2017-11-03",36573.64,36573.64,35737.24,35737.24,4500],["2017-11-06",36117.42,36117.42,36041.38,36041.38,500],["2017-11-07",35889.31,35889.31,35889.31,35889.31,2500],["2017-11-08",35889.31,35889.31,35889.31,35889.31,0],["2017-11-09",35889.31,35889.31,35889.31,35889.31,0],["2017-11-10",36497.6,36497.6,35889.31,35889.31,1700],["2017-11-13",36345.53,36345.53,36269.49,36269.49,7300],["2017-11-14",36269.49,36269.49,35965.35,35965.35,8000],["2017-11-15",36193.46,36269.49,36117.42,36269.49,2650],["2017-11-16",36193.46,36269.49,36193.46,36269.49,1200],["2017-11-17",36421.57,37638.16,36421.57,36497.6,10400],["2017-11-20",36497.6,36573.64,35737.24,36573.64,4400],["2017-11-21",36497.6,37257.97,36269.49,36269.49,4785],["2017-11-22",36497.6,36725.71,36345.53,36649.68,1400],["2017-11-23",36649.68,37638.16,36497.6,36877.79,7300],["2017-11-24",37181.94,37257.97,37181.94,37257.97,1565],["2017-11-27",38018.34,38018.34,37181.94,37257.97,1960],["2017-11-28",37257.97,37257.97,37257.97,37257.97,1720],["2017-11-29",37257.97,37257.97,37257.97,37257.97,1900],["2017-11-30",37410.05,37410.05,37410.05,37410.05,1200],["2017-12-01",37410.05,37410.05,37257.97,37257.97,1265],["2017-12-04",37334.01,37334.01,37257.97,37334.01,4800],["2017-12-05",37257.97,37257.97,37029.86,37257.97,7500],["2017-12-06",37181.94,37181.94,37105.9,37105.9,1000],["2017-12-07",37257.97,37257.97,37181.94,37181.94,3600],["2017-12-08",37181.94,37181.94,37105.9,37105.9,610],["2017-12-11",37181.94,37181.94,37029.86,37029.86,1200],["2017-12-12",37105.9,37105.9,37105.9,37105.9,2500],["2017-12-13",37181.94,37257.97,37181.94,37257.97,4455],["2017-12-14",37257.97,38398.52,37257.97,38398.52,14500],["2017-12-15",38398.52,39387.0,38398.52,39158.89,5520],["2017-12-18",39234.93,40679.62,39234.93,40679.62,6170],["2017-12-19",40299.44,41059.81,39767.18,39767.18,10100],["2017-12-20",40299.44,40299.44,37942.3,38018.34,17299],["2017-12-21",38018.34,38778.71,37638.16,38094.38,19735],["2017-12-22",38018.34,38778.71,38018.34,38778.71,3200],["2017-12-25",37257.97,37638.16,37257.97,37486.08,1020],["2017-12-26",37790.23,38018.34,37790.23,37790.23,9079],["2017-12-27",37638.16,37942.3,37638.16,37714.19,2525],["2017-12-28",37866.27,37866.27,37410.05,37410.05,1004],["2017-12-29",38018.34,38018.34,38018.34,38018.34,120],["2018-01-02",37257.97,37257.97,36497.6,37257.97,1500],["2018-01-03",37257.97,38322.49,37257.97,37638.16,3060],["2018-01-04",37790.23,37790.23,36497.6,37181.94,12429],["2018-01-05",37105.9,37105.9,37105.9,37105.9,2200],["2018-01-08",37866.27,37866.27,37105.9,37486.08,4968],["2018-01-09",37105.9,37562.12,36573.64,36573.64,9015],["2018-01-10",37257.97,37866.27,36497.6,36573.64,18642],["2018-01-11",37257.97,37257.97,37257.97,37257.97,250],["2018-01-12",37105.9,37257.97,36877.79,36953.82,2350],["2018-01-15",37257.97,37638.16,31555.22,36953.82,14730],["2018-01-16",35965.35,37257.97,35965.35,37029.86,4668],["2018-01-17",36725.71,36877.79,36725.71,36877.79,5600],["2018-01-18",36649.68,36725.71,36649.68,36725.71,1810],["2018-01-19",36801.75,37105.9,36725.71,36725.71,6600],["2018-01-22",36801.75,36877.79,36725.71,36877.79,1500],["2018-01-23",36877.79,38398.52,36877.79,38170.41,20739],["2018-01-24",38170.41,38854.74,38018.34,38854.74,8500],["2018-01-25",38930.78,39539.07,38778.71,38778.71,5425],["2018-01-26",38778.71,38930.78,37257.97,37257.97,7000],["2018-01-29",36877.79,38018.34,35737.24,38018.34,4520],["2018-01-30",37257.97,37257.97,37257.97,37257.97,200],["2018-01-31",37257.97,37257.97,36497.6,37257.97,1536],["2018-02-01",37029.86,37257.97,36877.79,37257.97,11100],["2018-02-02",36497.6,36497.6,36345.53,36345.53,2100],["2018-02-05",36497.6,36497.6,36269.49,36269.49,4000],["2018-02-06",35737.24,36497.6,31175.04,36497.6,5640],["2018-02-07",36497.6,36497.6,36497.6,36497.6,1000],["2018-02-08",36497.6,36497.6,36497.6,36497.6,0],["2018-02-09",36497.6,36497.6,36269.49,36421.57,1000],["2018-02-12",35052.91,36117.42,35052.91,36117.42,500],["2018-02-13",36497.6,36877.79,36497.6,36877.79,823],["2018-02-21",36801.75,36801.75,36497.6,36497.6,1400],["2018-02-22",36497.6,36725.71,36497.6,36725.71,1700],["2018-02-23",36877.79,36953.82,36877.79,36877.79,2900],["2018-02-26",36877.79,36953.82,36877.79,36877.79,2704],["2018-02-27",36877.79,36877.79,36877.79,36877.79,1816],["2018-02-28",36877.79,36877.79,36877.79,36877.79,700],["2018-03-01",36877.79,37638.16,36877.79,37638.16,5219],["2018-03-02",36801.75,36953.82,36801.75,36953.82,1060],["2018-03-05",36877.79,37257.97,36877.79,37257.97,4459],["2018-03-06",37029.86,37257.97,37029.86,37257.97,1720],["2018-03-07",37257.97,37257.97,37257.97,37257.97,1169],["2018-03-08",37257.97,37334.01,37257.97,37334.01,1000],["2018-03-09",37638.16,37638.16,37638.16,37638.16,3700],["2018-03-12",37638.16,37638.16,37638.16,37638.16,900],["2018-03-13",37257.97,37638.16,37257.97,37638.16,2050],["2018-03-14",37638.16,37638.16,37410.05,37410.05,600],["2018-03-15",37486.08,37486.08,37257.97,37334.01,6650],["2018-03-16",37334.01,37410.05,37257.97,37257.97,2650],["2018-03-19",37334.01,37334.01,37334.01,37334.01,1020],["2018-03-20",37486.08,37486.08,37486.08,37486.08,3900],["2018-03-21",37181.94,37181.94,34976.87,35433.09,8500],["2018-03-22",36117.42,36497.6,36117.42,36497.6,5350],["2018-03-23",36497.6,37257.97,36497.6,36649.68,3610],["2018-03-26",37105.9,37257.97,37105.9,37257.97,1500],["2018-03-27",37257.97,37334.01,36649.68,37257.97,6410],["2018-03-28",37257.97,37334.01,37257.97,37334.01,1400],["2018-03-29",37942.3,37942.3,37714.19,37790.23,700],["2018-03-30",37714.19,37714.19,37486.08,37486.08,300],["2018-04-02",37562.12,37562.12,37562.12,37562.12,0],["2018-04-03",37257.97,37257.97,37257.97,37257.97,300],["2018-04-04",36497.6,37257.97,36497.6,36877.79,1500],["2018-04-05",36877.79,36877.79,36573.64,36801.75,7300],["2018-04-06",36573.64,36877.79,36573.64,36877.79,800],["2018-04-09",36877.79,36877.79,36877.79,36877.79,500],["2018-04-10",36725.71,36725.71,36725.71,36725.71,100],["2018-04-11",36117.42,36117.42,36117.42,36117.42,500],["2018-04-12",36877.79,37029.86,36877.79,37029.86,4400],["2018-04-13",36877.79,36953.82,36497.6,36953.82,4600],["2018-04-16",36877.79,36877.79,36421.57,36421.57,8400],["2018-04-17",36421.57,36421.57,34292.54,34292.54,4300],["2018-04-18",35737.24,36117.42,35737.24,35737.24,7150],["2018-04-19",36877.79,36877.79,35737.24,35737.24,1200],["2018-04-20",35737.24,35737.24,35737.24,35737.24,900],["2018-04-23",34216.5,34216.5,34216.5,34216.5,6100],["2018-04-24",34216.5,34216.5,34140.47,34140.47,200],["2018-04-26",34216.5,34216.5,34216.5,34216.5,200],["2018-04-27",34216.5,34216.5,34216.5,34216.5,0],["2018-05-02",33456.14,33456.14,33456.14,33456.14,100],["2018-05-03",33456.14,33456.14,31175.04,31251.07,3200],["2018-05-04",32315.59,33456.14,32315.59,33456.14,2000],["2018-05-07",33075.95,33456.14,32695.77,33456.14,4100],["2018-05-08",33456.14,33836.32,33075.95,33075.95,42700],["2018-05-09",33304.06,33456.14,33304.06,33380.1,9100],["2018-05-10",33456.14,33456.14,33456.14,33456.14,7700],["2018-05-11",33456.14,34216.5,33456.14,34216.5,11200],["2018-05-14",34216.5,34216.5,34216.5,34216.5,200],["2018-05-15",34216.5,34976.87,34216.5,34976.87,400],["2018-05-16",34824.8,34824.8,34216.5,34216.5,9000],["2018-05-17",34596.69,34596.69,34216.5,34216.5,2900],["2018-05-18",33456.14,33456.14,33075.95,33456.14,9300],["2018-05-21",33456.14,33456.14,33304.06,33304.06,9300],["2018-05-22",33380.1,33380.1,33228.03,33228.03,6600],["2018-05-23",33304.06,33304.06,33304.06,33304.06,2400],["2018-05-24",33304.06,33304.06,33142.39,33142.39,500],["2018-05-25",32334.04,32334.04,31929.87,31929.87,10500],["2018-05-28",32253.21,32253.21,30717.34,31525.69,1100],["2018-05-29",31121.52,31121.52,29989.83,29989.83,18700],["2018-05-30",30151.5,30151.5,29504.81,29504.81,3000],["2018-05-31",29181.47,29908.99,29100.64,29504.81,4000],["2018-06-01",29504.81,29504.81,29100.64,29100.64,38600],["2018-06-04",29504.81,29666.48,29423.98,29504.81,17800],["2018-06-05",29908.99,31525.69,29908.99,30313.17,20800],["2018-06-06",30394.0,30717.34,30394.0,30717.34,800],["2018-06-07",30717.34,30959.85,30717.34,30959.85,2300],["2018-06-08",31121.52,32172.37,31121.52,31929.87,3100],["2018-06-11",31202.35,31202.35,30717.34,30798.18,2700],["2018-06-12",29908.99,30717.34,29908.99,30717.34,500],["2018-06-13",30717.34,30717.34,30555.67,30636.51,500],["2018-06-14",30717.34,30717.34,29908.99,29908.99,2200],["2018-06-15",30151.5,30151.5,29908.99,29908.99,4000],["2018-06-18",30313.17,30313.17,30313.17,30313.17,500],["2018-06-19",30313.17,30313.17,30232.33,30232.33,11500],["2018-06-20",30313.17,30313.17,30313.17,30313.17,100],["2018-06-21",30313.17,30394.0,30313.17,30394.0,300],["2018-06-22",30232.33,30232.33,30232.33,30232.33,100],["2018-06-25",29908.99,29908.99,29908.99,29908.99,500],["2018-06-26",32172.37,32172.37,29666.48,29908.99,2800],["2018-06-27",30636.51,30636.51,30636.51,30636.51,0],["2018-06-28",30636.51,30717.34,30636.51,30717.34,200],["2018-06-29",30717.34,30717.34,29908.99,29908.99,4800],["2018-07-02",29908.99,29989.83,29908.99,29908.99,5400],["2018-07-03",29908.99,29908.99,29504.81,29504.81,26900],["2018-07-04",29343.14,29908.99,29343.14,29908.99,700],["2018-07-05",29908.99,29908.99,29585.65,29585.65,900],["2018-07-06",29181.47,29181.47,29181.47,29181.47,700],["2018-07-09",29504.81,29504.81,29504.81,29504.81,700],["2018-07-10",29504.81,29908.99,29504.81,29908.99,3700],["2018-07-11",29828.15,29908.99,29828.15,29908.99,1300],["2018-07-12",29504.81,29504.81,29504.81,29504.81,100],["2018-07-13",29908.99,30232.33,29747.32,29747.32,1500],["2018-07-16",30232.33,31525.69,29989.83,31121.52,3600],["2018-07-17",30959.85,31121.52,30959.85,31121.52,1200],["2018-07-18",31444.86,31444.86,31364.02,31444.86,85475],["2018-07-19",31525.69,31525.69,31444.86,31444.86,2200],["2018-07-20",31202.35,31202.35,31202.35,31202.35,100],["2018-07-23",31202.35,31202.35,31202.35,31202.35,0],["2018-07-24",31202.35,31202.35,30717.34,30879.01,2900],["2018-07-25",30717.34,30798.18,30555.67,30636.51,2800],["2018-07-26",30636.51,30798.18,30636.51,30798.18,1300],["2018-07-27",30555.67,30555.67,30394.0,30394.0,1000],["2018-07-30",30474.84,30636.51,29989.83,30474.84,2700],["2018-07-31",30474.84,30474.84,29908.99,29908.99,2500],["2018-08-01",30313.17,30313.17,30232.33,30313.17,3500],["2018-08-02",30394.0,30394.0,30232.33,30232.33,1400],["2018-08-03",30313.17,30313.17,30313.17,30313.17,0],["2018-08-06",30555.67,30555.67,30474.84,30474.84,800],["2018-08-07",30474.84,30474.84,30313.17,30313.17,1000],["2018-08-08",30313.17,30313.17,30313.17,30313.17,0],["2018-08-09",29908.99,29908.99,29504.81,29504.81,7500],["2018-08-10",29262.31,29585.65,29262.31,29585.65,1600],["2018-08-13",29908.99,29908.99,29908.99,29908.99,1800],["2018-08-14",29504.81,30151.5,29504.81,30151.5,900],["2018-08-15",29666.48,29666.48,29666.48,29666.48,0],["2018-08-16",29666.48,29666.48,29666.48,29666.48,0],["2018-08-17",29908.99,29908.99,29908.99,29908.99,100],["2018-08-20",29585.65,29747.32,29504.81,29747.32,6900],["2018-08-21",29585.65,29908.99,29585.65,29908.99,5500],["2018-08-22",29908.99,29989.83,29908.99,29989.83,3400],["2018-08-23",30313.17,30394.0,30313.17,30394.0,2900],["2018-08-24",30313.17,30717.34,30313.17,30717.34,4000],["2018-08-27",33789.08,33869.91,31525.69,31525.69,2700],["2018-08-28",31525.69,31929.87,31525.69,31525.69,3200],["2018-08-29",31121.52,31121.52,31121.52,31121.52,500],["2018-08-30",31121.52,31121.52,31121.52,31121.52,1000],["2018-08-31",31121.52,31121.52,31121.52,31121.52,1700],["2018-09-04",31121.52,31121.52,31121.52,31121.52,0],["2018-09-05",31121.52,31121.52,31121.52,31121.52,1400],["2018-09-06",30959.85,30959.85,30879.01,30879.01,200],["2018-09-07",31444.86,31444.86,30959.85,31121.52,3800],["2018-09-10",31202.35,31202.35,31202.35,31202.35,0],["2018-09-11",31202.35,31202.35,31121.52,31202.35,2900],["2018-09-12",31202.35,31202.35,31202.35,31202.35,700],["2018-09-13",31202.35,31202.35,31202.35,31202.35,0],["2018-09-14",31202.35,31202.35,31121.52,31202.35,5400],["2018-09-17",31202.35,31202.35,31202.35,31202.35,0],["2018-09-18",31121.52,31364.02,30717.34,31364.02,4000],["2018-09-19",28292.29,31525.69,28292.29,31364.02,2500],["2018-09-20",31929.87,31929.87,31525.69,31525.69,800],["2018-09-21",31202.35,31525.69,31202.35,31525.69,3600],["2018-09-24",31849.03,31929.87,31525.69,31525.69,1000],["2018-09-25",31525.69,31525.69,31121.52,31525.69,1800],["2018-09-26",30879.01,30879.01,30798.18,30798.18,600],["2018-09-27",30879.01,30879.01,30879.01,30879.01,0],["2018-09-28",31121.52,31525.69,31121.52,31525.69,8200],["2018-10-01",31525.69,31525.69,31525.69,31525.69,500],["2018-10-02",31525.69,31525.69,31525.69,31525.69,700],["2018-10-03",31525.69,31525.69,31525.69,31525.69,0],["2018-10-04",31525.69,31525.69,31121.52,31121.52,1500],["2018-10-05",31283.19,31283.19,31283.19,31283.19,200],["2018-10-08",31283.19,31283.19,31283.19,31283.19,0],["2018-10-09",31283.19,31283.19,31283.19,31283.19,0],["2018-10-10",31121.52,31121.52,31121.52,31121.52,300],["2018-10-11",31040.68,31121.52,30959.85,30959.85,1000],["2018-10-12",30798.18,31040.68,30798.18,31040.68,5600],["2018-10-15",31929.87,31929.87,31929.87,31929.87,300],["2018-10-16",31525.69,31525.69,31121.52,31121.52,300],["2018-10-17",31283.19,31283.19,31121.52,31121.52,1900],["2018-10-18",31283.19,31283.19,31283.19,31283.19,0],["2018-10-19",29908.99,29908.99,29262.31,29262.31,800],["2018-10-22",30313.17,30313.17,30313.17,30313.17,200],["2018-10-23",30313.17,30313.17,30313.17,30313.17,5500],["2018-10-24",29747.32,30313.17,29747.32,30313.17,3100],["2018-10-25",30070.66,30070.66,29504.81,29585.65,1900],["2018-10-26",29585.65,29585.65,29585.65,29585.65,0],["2018-10-29",29585.65,29585.65,29585.65,29585.65,0],["2018-10-30",29585.65,29585.65,29585.65,29585.65,100],["2018-10-31",30636.51,30636.51,26594.75,30232.33,6200],["2018-11-01",30636.51,30636.51,30636.51,30636.51,100],["2018-11-02",29585.65,29585.65,29585.65,29585.65,1200],["2018-11-05",29585.65,29585.65,28292.29,28292.29,1400],["2018-11-06",28696.46,29504.81,28373.12,28373.12,2600],["2018-11-07",28777.3,28777.3,28777.3,28777.3,0],["2018-11-08",29504.81,29504.81,29504.81,29504.81,600],["2018-11-09",29504.81,29504.81,29504.81,29504.81,0],["2018-11-12",29504.81,29504.81,29504.81,29504.81,0],["2018-11-13",28777.3,28777.3,28696.46,28696.46,400],["2018-11-14",28696.46,28696.46,28696.46,28696.46,0],["2018-11-15",28292.29,28292.29,28292.29,28292.29,300],["2018-11-16",28292.29,28292.29,28292.29,28292.29,0],["2018-11-19",28534.79,28534.79,28373.12,28373.12,600],["2018-11-20",28453.96,28453.96,28292.29,28373.12,1000],["2018-11-21",28534.79,28534.79,28534.79,28534.79,100],["2018-11-22",28534.79,28534.79,28292.29,28292.29,1500],["2018-11-23",28292.29,28373.12,28292.29,28373.12,3200],["2018-11-26",29585.65,29585.65,29585.65,29585.65,300],["2018-11-27",28777.3,28777.3,28292.29,28292.29,600],["2018-11-28",28292.29,28292.29,28292.29,28292.29,100],["2018-11-29",28292.29,28292.29,28292.29,28292.29,100],["2018-11-30",28292.29,28292.29,28292.29,28292.29,1100],["2018-12-03",28292.29,28292.29,28292.29,28292.29,0],["2018-12-04",28292.29,28292.29,28292.29,28292.29,0],["2018-12-05",28292.29,28292.29,28292.29,28292.29,0],["2018-12-06",29908.99,29908.99,29100.64,29100.64,1100],["2018-12-07",29100.64,29100.64,29100.64,29100.64,600],["2018-12-10",29100.64,29100.64,29100.64,29100.64,0],["2018-12-11",29100.64,29100.64,29100.64,29100.64,200],["2018-12-12",29908.99,30717.34,29908.99,30232.33,2500],["2018-12-13",30313.17,30313.17,30313.17,30313.17,0],["2018-12-14",29181.47,29181.47,26756.42,28292.29,9000],["2018-12-17",31040.68,31040.68,27888.11,27888.11,200],["2018-12-18",29504.81,29504.81,29504.81,29504.81,0],["2018-12-19",29504.81,29504.81,29504.81,29504.81,0],["2018-12-20",28696.46,28696.46,28292.29,28292.29,1300],["2018-12-21",29100.64,29100.64,28453.96,28453.96,1500],["2018-12-24",30232.33,30232.33,30232.33,30232.33,2100],["2018-12-25",28292.29,28292.29,28292.29,28292.29,500],["2018-12-26",28292.29,28292.29,28292.29,28292.29,100],["2018-12-27",30070.66,30070.66,30070.66,30070.66,500],["2018-12-28",30070.66,30070.66,30070.66,30070.66,0],["2019-01-02",29908.99,29908.99,29828.15,29828.15,1200],["2019-01-03",28130.62,28130.62,28130.62,28130.62,100],["2019-01-04",28211.45,28211.45,27483.94,27483.94,1000],["2019-01-07",27807.28,27807.28,27807.28,27807.28,0],["2019-01-08",28292.29,28615.63,27483.94,28615.63,3300],["2019-01-09",28292.29,28292.29,28292.29,28292.29,700],["2019-01-10",28292.29,28292.29,27483.94,27888.11,2700],["2019-01-11",28292.29,28777.3,27807.28,27807.28,5400],["2019-01-14",28292.29,28292.29,28292.29,28292.29,200],["2019-01-15",28292.29,28292.29,28292.29,28292.29,500],["2019-01-16",28534.79,28696.46,28292.29,28292.29,3600],["2019-01-17",28373.12,28373.12,27888.11,27888.11,3400],["2019-01-18",27888.11,27888.11,27160.6,27160.6,600],["2019-01-21",28292.29,28292.29,28292.29,28292.29,100],["2019-01-22",27968.95,27968.95,27645.61,27645.61,1500],["2019-01-23",27726.44,27807.28,27645.61,27645.61,6200],["2019-01-24",27888.11,27888.11,27807.28,27807.28,2100],["2019-01-25",27888.11,27888.11,27888.11,27888.11,400],["2019-01-28",28049.78,28049.78,28049.78,28049.78,1800],["2019-01-29",28049.78,28049.78,28049.78,28049.78,0],["2019-01-30",28049.78,28049.78,28049.78,28049.78,0],["2019-01-31",28049.78,28049.78,28049.78,28049.78,0],["2019-02-01",28049.78,28049.78,28049.78,28049.78,0],["2019-02-11",27807.28,29585.65,27807.28,28292.29,10300],["2019-02-12",30717.34,30717.34,30717.34,30717.34,500],["2019-02-13",29100.64,29100.64,28938.97,28938.97,4500],["2019-02-14",29423.98,29423.98,29423.98,29423.98,600],["2019-02-15",29181.47,29181.47,29100.64,29100.64,1600],["2019-02-18",29100.64,29100.64,28938.97,28938.97,1500],["2019-02-19",29100.64,29100.64,29100.64,29100.64,0],["2019-02-20",29100.64,29100.64,28292.29,28292.29,5400],["2019-02-21",28373.12,28373.12,28373.12,28373.12,0],["2019-02-22",28696.46,28696.46,28696.46,28696.46,100],["2019-02-25",28696.46,28696.46,28696.46,28696.46,0],["2019-02-26",29504.81,29504.81,29504.81,29504.81,100],["2019-02-27",29504.81,29585.65,29504.81,29585.65,3300],["2019-02-28",29585.65,29585.65,29585.65,29585.65,0],["2019-03-01",29504.81,29504.81,29504.81,29504.81,300],["2019-03-04",28777.3,29504.81,28777.3,29504.81,5900],["2019-03-05",30151.5,30151.5,29343.14,29343.14,200],["2019-03-06",29504.81,29585.65,29262.31,29585.65,2500],["2019-03-07",29100.64,29100.64,29100.64,29100.64,1000],["2019-03-08",29100.64,29100.64,29100.64,29100.64,0],["2019-03-11",29504.81,29747.32,29504.81,29747.32,1000],["2019-03-12",29666.48,29666.48,29666.48,29666.48,0],["2019-03-13",29262.31,29262.31,29262.31,29262.31,300],["2019-03-14",29585.65,29585.65,28534.79,28534.79,200],["2019-03-15",29100.64,29100.64,29100.64,29100.64,0],["2019-03-18",29908.99,29908.99,29908.99,29908.99,400],["2019-03-19",29828.15,29828.15,29828.15,29828.15,100],["2019-03-20",29828.15,29828.15,29828.15,29828.15,0],["2019-03-21",29828.15,29828.15,29828.15,29828.15,0],["2019-03-22",29262.31,29262.31,28696.46,28696.46,1300],["2019-03-25",28858.13,28858.13,28858.13,28858.13,0],["2019-03-26",28858.13,28858.13,28858.13,28858.13,0],["2019-03-27",28858.13,28858.13,28858.13,28858.13,0],["2019-03-28",30313.17,30313.17,30313.17,30313.17,400],["2019-03-29",30313.17,30313.17,30313.17,30313.17,0],["2019-04-01",29504.81,29504.81,29100.64,29100.64,41000],["2019-04-02",29100.64,29100.64,29100.64,29100.64,0],["2019-04-03",29100.64,29100.64,29100.64,29100.64,0],["2019-04-04",29100.64,29100.64,29100.64,29100.64,100],["2019-04-05",29181.47,29181.47,29100.64,29100.64,600],["2019-04-08",29262.31,29262.31,29100.64,29100.64,1400],["2019-04-09",29100.64,29100.64,29100.64,29100.64,0],["2019-04-10",29100.64,29100.64,29100.64,29100.64,0],["2019-04-11",29100.64,29100.64,29100.64,29100.64,0],["2019-04-12",29100.64,29100.64,29100.64,29100.64,0],["2019-04-16",29100.64,29100.64,29100.64,29100.64,100],["2019-04-17",29100.64,29100.64,29100.64,29100.64,1800],["2019-04-18",29100.64,29100.64,29100.64,29100.64,100],["2019-04-19",29100.64,29100.64,29100.64,29100.64,300],["2019-04-22",28534.79,29262.31,28534.79,29262.31,3400],["2019-04-23",28696.46,29262.31,28696.46,29262.31,300],["2019-04-24",28696.46,29262.31,28373.12,29100.64,3200],["2019-04-25",29100.64,29100.64,29100.64,29100.64,15400],["2019-04-26",28777.3,28777.3,28777.3,28777.3,2000],["2019-05-02",28453.96,28453.96,28453.96,28453.96,200],["2019-05-03",28453.96,28858.13,28453.96,28858.13,1100],["2019-05-06",28373.12,28373.12,28373.12,28373.12,1000],["2019-05-07",28373.12,28777.3,28373.12,28777.3,2100],["2019-05-08",28777.3,28777.3,28777.3,28777.3,200],["2019-05-09",28292.29,28696.46,28292.29,28696.46,2800],["2019-05-10",28696.46,28696.46,28292.29,28696.46,2000],["2019-05-13",29585.65,29585.65,29585.65,29585.65,100],["2019-05-14",28292.29,28292.29,28292.29,28292.29,200],["2019-05-15",29504.81,29504.81,29343.14,29343.14,900],["2019-05-16",29100.64,29100.64,29100.64,29100.64,500],["2019-05-17",28373.12,28373.12,28373.12,28373.12,400],["2019-05-20",28696.46,28696.46,28696.46,28696.46,100],["2019-05-21",28696.46,28858.13,28696.46,28858.13,2600],["2019-05-22",29908.99,29908.99,28938.97,29100.64,1600],["2019-05-23",29100.64,29100.64,29100.64,29100.64,500],["2019-05-24",29100.64,29100.64,29100.64,29100.64,1200],["2019-05-27",29272.83,29272.83,29272.83,29272.83,7800],["2019-05-28",26948.22,26948.22,26948.22,26948.22,100],["2019-05-29",27120.42,27120.42,25828.97,25828.97,31200],["2019-05-30",26862.13,26862.13,26345.55,26345.55,3200],["2019-05-31",27550.9,27550.9,27550.9,27550.9,500],["2019-06-03",27550.9,27550.9,26689.94,26689.94,8700],["2019-06-04",26948.22,26948.22,26948.22,26948.22,400],["2019-06-05",26948.22,27034.32,26948.22,26948.22,1100],["2019-06-06",27206.51,27206.51,27206.51,27206.51,100],["2019-06-07",28239.67,28239.67,28239.67,28239.67,800],["2019-06-10",27981.38,27981.38,27464.8,27464.8,600],["2019-06-11",27550.9,27550.9,27550.9,27550.9,1000],["2019-06-12",27550.9,27550.9,27550.9,27550.9,0],["2019-06-13",27550.9,27550.9,27550.9,27550.9,0],["2019-06-14",27550.9,27550.9,27550.9,27550.9,0],["2019-06-17",27120.42,27550.9,27120.42,27550.9,1600],["2019-06-18",27292.61,27292.61,27292.61,27292.61,0],["2019-06-19",27292.61,27292.61,25828.97,26689.94,2400],["2019-06-20",26689.94,26689.94,26689.94,26689.94,100],["2019-06-21",27120.42,27120.42,27120.42,27120.42,100],["2019-06-24",27120.42,27120.42,27120.42,27120.42,2100],["2019-06-25",27034.32,27120.42,26689.94,26689.94,4500],["2019-06-26",26776.03,26776.03,26776.03,26776.03,4200],["2019-06-27",26948.22,27550.9,26948.22,27464.8,5600],["2019-06-28",26001.16,27120.42,26001.16,27120.42,5400],["2019-07-01",27120.42,27120.42,27120.42,27120.42,500],["2019-07-02",26776.03,27206.51,26776.03,27206.51,5500],["2019-07-03",26862.13,27550.9,26776.03,27550.9,7800],["2019-07-04",27292.61,27292.61,27292.61,27292.61,0],["2019-07-05",27292.61,27292.61,27206.51,27292.61,4100],["2019-07-08",27292.61,27292.61,27292.61,27292.61,0],["2019-07-09",27292.61,27292.61,27292.61,27292.61,300],["2019-07-10",27292.61,28411.87,27292.61,27550.9,5200],["2019-07-11",28411.87,28411.87,27550.9,27550.9,1800],["2019-07-12",27550.9,27550.9,27550.9,27550.9,4800],["2019-07-15",27550.9,27550.9,27550.9,27550.9,0],["2019-07-16",27206.51,27292.61,26689.94,26689.94,9000],["2019-07-17",27034.32,27034.32,27034.32,27034.32,0],["2019-07-18",27034.32,27120.42,27034.32,27034.32,3100],["2019-07-19",27034.32,27034.32,26776.03,26776.03,7700],["2019-07-22",26862.13,26862.13,26689.94,26862.13,5200],["2019-07-23",26517.74,26517.74,25915.07,26259.45,3800],["2019-07-24",26001.16,26259.45,26001.16,26259.45,6100],["2019-07-25",26259.45,26259.45,26259.45,26259.45,1600],["2019-07-26",27034.32,27034.32,26689.94,26689.94,4700],["2019-07-29",26862.13,26862.13,26862.13,26862.13,0],["2019-07-30",26862.13,26862.13,26862.13,26862.13,0],["2019-07-31",26689.94,26689.94,26689.94,26689.94,300],["2019-08-01",26689.94,26689.94,26689.94,26689.94,200],["2019-08-02",26689.94,26689.94,26517.74,26517.74,2500],["2019-08-05",26259.45,26259.45,25828.97,25828.97,6300],["2019-08-06",25828.97,26259.45,25828.97,26259.45,300],["2019-08-07",26001.16,26001.16,26001.16,26001.16,0],["2019-08-08",25915.07,25915.07,25915.07,25915.07,500],["2019-08-09",27550.9,27550.9,26689.94,26689.94,200],["2019-08-12",27120.42,27120.42,27120.42,27120.42,0],["2019-08-13",26259.45,26603.84,26259.45,26603.84,1000],["2019-08-14",25828.97,25828.97,25828.97,25828.97,2900],["2019-08-15",26259.45,26259.45,25828.97,25828.97,1300],["2019-08-16",26001.16,26001.16,26001.16,26001.16,0],["2019-08-19",25656.78,25656.78,25656.78,25656.78,300],["2019-08-20",25656.78,25828.97,25656.78,25828.97,3000],["2019-08-21",25742.87,25742.87,25742.87,25742.87,0],["2019-08-22",25828.97,25828.97,25226.29,25226.29,2000],["2019-08-23",26431.65,26431.65,25828.97,25828.97,1600],["2019-08-26",26603.84,26603.84,26603.84,26603.84,100],["2019-08-27",26517.74,26517.74,25656.78,25656.78,2200],["2019-08-28",25828.97,25828.97,25828.97,25828.97,100],["2019-08-29",26087.26,26087.26,26087.26,26087.26,1000],["2019-08-30",26001.16,26001.16,25398.49,25398.49,2700],["2019-09-03",25570.68,25570.68,25570.68,25570.68,0],["2019-09-04",25398.49,25398.49,25398.49,25398.49,400],["2019-09-05",25398.49,25398.49,25398.49,25398.49,0],["2019-09-06",24623.62,24968.0,24623.62,24795.81,1000],["2019-09-09",24795.81,24795.81,24795.81,24795.81,0],["2019-09-10",24795.81,24795.81,24795.81,24795.81,0],["2019-09-11",24623.62,24795.81,24193.13,24193.13,3100],["2019-09-12",24279.23,24279.23,23676.56,23676.56,1300],["2019-09-13",23762.65,23762.65,23762.65,23762.65,0],["2019-09-16",27034.32,27034.32,27034.32,27034.32,100],["2019-09-17",27034.32,27034.32,27034.32,27034.32,0],["2019-09-18",26431.65,26689.94,26431.65,26689.94,2300],["2019-09-19",26517.74,26517.74,26517.74,26517.74,100],["2019-09-20",26517.74,26517.74,26517.74,26517.74,0],["2019-09-23",24968.0,24968.0,24968.0,24968.0,200],["2019-09-24",24968.0,24968.0,24968.0,24968.0,200],["2019-09-25",24968.0,24968.0,24968.0,24968.0,0],["2019-09-26",24968.0,24968.0,24968.0,24968.0,400],["2019-09-27",24968.0,24968.0,24968.0,24968.0,0],["2019-09-30",24968.0,25054.1,24709.71,24709.71,900],["2019-10-01",24968.0,24968.0,24968.0,24968.0,0],["2019-10-02",24968.0,24968.0,24968.0,24968.0,0],["2019-10-03",24968.0,24968.0,24968.0,24968.0,100],["2019-10-04",24968.0,24968.0,24881.91,24881.91,500],["2019-10-07",24968.0,24968.0,24968.0,24968.0,0],["2019-10-08",24968.0,24968.0,24709.71,24968.0,3000],["2019-10-09",24968.0,25828.97,24968.0,24968.0,900],["2019-10-10",25656.78,25656.78,25656.78,25656.78,0],["2019-10-11",25398.49,25398.49,25398.49,25398.49,600],["2019-10-14",25398.49,25398.49,25398.49,25398.49,0],["2019-10-15",25398.49,25398.49,25398.49,25398.49,0],["2019-10-16",25398.49,25398.49,25398.49,25398.49,0],["2019-10-17",25398.49,25398.49,25398.49,25398.49,0],["2019-10-18",24709.71,24709.71,24709.71,24709.71,1800],["2019-10-21",24107.04,24107.04,23676.56,24107.04,3800],["2019-10-22",24795.81,24795.81,24795.81,24795.81,100],["2019-10-23",23676.56,23676.56,23418.27,23418.27,13500],["2019-10-24",23418.27,23418.27,23332.17,23332.17,1100],["2019-10-25",24365.33,25226.29,24365.33,25226.29,400],["2019-10-28",24107.04,24795.81,24107.04,24107.04,500],["2019-10-29",24279.23,24279.23,24279.23,24279.23,0],["2019-10-30",24107.04,24107.04,24107.04,24107.04,100],["2019-10-31",23934.84,23934.84,23934.84,23934.84,300],["2019-11-01",23934.84,23934.84,23934.84,23934.84,0],["2019-11-04",23676.56,23676.56,23676.56,23676.56,1300],["2019-11-05",23676.56,23676.56,23676.56,23676.56,0],["2019-11-06",23676.56,23676.56,23676.56,23676.56,300],["2019-11-07",23676.56,23676.56,23676.56,23676.56,0],["2019-11-08",23676.56,23676.56,23676.56,23676.56,700],["2019-11-11",23676.56,23676.56,23418.27,23418.27,500],["2019-11-12",23590.46,23590.46,23590.46,23590.46,0],["2019-11-13",23590.46,23590.46,23590.46,23590.46,0],["2019-11-14",23590.46,23590.46,23590.46,23590.46,2500],["2019-11-15",23332.17,23332.17,23332.17,23332.17,100],["2019-11-18",23332.17,23332.17,23246.07,23246.07,41400],["2019-11-19",23246.07,23246.07,23073.88,23246.07,1800],["2019-11-20",23246.07,23246.07,23246.07,23246.07,0],["2019-11-21",23246.07,23246.07,23246.07,23246.07,3000],["2019-11-22",23073.88,23073.88,23073.88,23073.88,100],["2019-11-25",23073.88,23073.88,23073.88,23073.88,0],["2019-11-26",23246.07,23246.07,23073.88,23073.88,1400],["2019-11-27",23073.88,23073.88,22385.11,22385.11,5000],["2019-11-28",22471.2,22471.2,22471.2,22471.2,0],["2019-11-29",22471.2,22471.2,22471.2,22471.2,0],["2019-12-02",22471.2,22471.2,22471.2,22471.2,500],["2019-12-03",22471.2,22471.2,22471.2,22471.2,1500],["2019-12-04",24020.94,24020.94,24020.94,24020.94,100],["2019-12-05",22557.3,22557.3,22471.2,22471.2,300],["2019-12-06",22815.59,22815.59,22815.59,22815.59,100],["2019-12-09",22815.59,22815.59,22815.59,22815.59,100],["2019-12-10",22557.3,22557.3,22385.11,22385.11,400],["2019-12-11",22471.2,22471.2,21524.14,21524.14,1600],["2019-12-12",22385.11,22815.59,22299.01,22299.01,400],["2019-12-13",22385.11,22385.11,21524.14,22385.11,4000],["2019-12-16",22299.01,22299.01,21610.24,21696.33,3000],["2019-12-17",22299.01,22299.01,22299.01,22299.01,1000],["2019-12-18",21954.62,21954.62,21696.33,21696.33,3200],["2019-12-19",21868.53,21868.53,21696.33,21696.33,3500],["2019-12-20",21954.62,21954.62,21868.53,21954.62,1700],["2019-12-23",21868.53,21868.53,21696.33,21696.33,2800],["2019-12-24",21610.24,21782.43,21610.24,21782.43,1300],["2019-12-25",23073.88,23073.88,23073.88,23073.88,100],["2019-12-26",22557.3,22557.3,22557.3,22557.3,200],["2019-12-27",22557.3,22557.3,22557.3,22557.3,0],["2019-12-30",21696.33,21696.33,21524.14,21524.14,2000],["2019-12-31",22471.2,22471.2,22471.2,22471.2,100],["2020-01-02",22557.3,22557.3,22385.11,22385.11,400],["2020-01-03",21524.14,21524.14,21524.14,21524.14,1000],["2020-01-06",21524.14,21524.14,21524.14,21524.14,200],["2020-01-07",20921.47,20921.47,20921.47,20921.47,100],["2020-01-08",21524.14,21524.14,20921.47,21179.75,1100],["2020-01-09",19888.31,20835.37,19888.31,20835.37,200],["2020-01-10",18682.95,20404.89,18682.95,20404.89,1100],["2020-01-13",22643.4,22643.4,22643.4,22643.4,100],["2020-01-14",21093.66,21093.66,20663.18,20663.18,4500],["2020-01-15",20663.18,21007.56,20663.18,21007.56,300],["2020-01-16",23418.27,23418.27,23418.27,23418.27,100],["2020-01-17",20663.18,20921.47,20663.18,20921.47,3500],["2020-01-20",20663.18,20663.18,20663.18,20663.18,2400],["2020-01-21",20663.18,20663.18,20663.18,20663.18,2100],["2020-01-22",20663.18,20663.18,20663.18,20663.18,200],["2020-01-30",20663.18,20663.18,20663.18,20663.18,0],["2020-01-31",20490.98,20490.98,20490.98,20490.98,200],["2020-02-03",20232.69,20232.69,18941.24,18941.24,2600],["2020-02-04",16961.02,19371.73,16961.02,19371.73,2900],["2020-02-05",21438.04,21438.04,19371.73,19371.73,200],["2020-02-06",19888.31,19888.31,19888.31,19888.31,100],["2020-02-07",20663.18,20835.37,20663.18,20835.37,3000],["2020-02-10",21351.95,21351.95,19371.73,19630.02,1800],["2020-02-11",19802.21,19802.21,19802.21,19802.21,2200],["2020-02-12",17821.99,20232.69,17821.99,20232.69,400],["2020-02-13",19802.21,19802.21,19802.21,19802.21,2500],["2020-02-14",20232.69,20232.69,20232.69,20232.69,200],["2020-02-17",20232.69,20232.69,20232.69,20232.69,0],["2020-02-18",19802.21,19802.21,19802.21,19802.21,1000],["2020-02-19",19027.34,19802.21,19027.34,19802.21,3200],["2020-02-20",17563.7,20146.6,17563.7,20146.6,600],["2020-02-21",20146.6,20146.6,19802.21,19802.21,1100],["2020-02-24",19802.21,19802.21,19285.63,19285.63,2200],["2020-02-25",19630.02,19630.02,19630.02,19630.02,0],["2020-02-26",18166.38,18166.38,18166.38,18166.38,100],["2020-02-27",19027.34,19027.34,18941.24,18941.24,2400],["2020-02-28",19027.34,19199.53,18941.24,18941.24,2700],["2020-03-02",18941.24,19802.21,18941.24,18941.24,3300],["2020-03-03",19113.44,19113.44,18941.24,18941.24,2000],["2020-03-04",18941.24,18941.24,18941.24,18941.24,1400],["2020-03-05",19630.02,19630.02,17735.89,18769.05,4000],["2020-03-06",19113.44,19113.44,18855.15,18941.24,6800],["2020-03-09",17735.89,18080.28,17477.6,17735.89,7000],["2020-03-10",18080.28,18080.28,18080.28,18080.28,600],["2020-03-11",17735.89,17735.89,17391.51,17391.51,2000],["2020-03-12",17477.6,17563.7,15497.38,15497.38,9900],["2020-03-13",15927.86,15927.86,15411.29,15411.29,2300],["2020-03-16",15066.9,15066.9,15066.9,15066.9,800],["2020-03-17",15066.9,15066.9,14636.42,15066.9,5100],["2020-03-18",15066.9,15325.19,15066.9,15325.19,2600],["2020-03-19",14808.61,14808.61,14636.42,14636.42,2325],["2020-03-20",14636.42,14636.42,14636.42,14636.42,1500],["2020-03-23",14636.42,15066.9,13775.45,13775.45,3700],["2020-03-24",14205.93,14205.93,13861.55,13861.55,5000],["2020-03-25",13947.64,13947.64,13947.64,13947.64,3400],["2020-03-26",14205.93,14205.93,13861.55,13861.55,6000],["2020-03-27",14722.51,14722.51,14722.51,14722.51,100],["2020-03-30",14205.93,14205.93,14033.74,14119.84,2500],["2020-03-31",14464.22,14464.22,14464.22,14464.22,6100],["2020-04-01",14464.22,14464.22,14464.22,14464.22,0],["2020-04-03",14464.22,14464.22,14464.22,14464.22,8600],["2020-04-06",15497.38,15497.38,15497.38,15497.38,1500],["2020-04-07",14119.84,17047.12,14119.84,15755.67,3600],["2020-04-08",15583.48,15583.48,15583.48,15583.48,0],["2020-04-09",15583.48,15583.48,15497.38,15583.48,5100],["2020-04-10",15497.38,15927.86,15497.38,15755.67,6700],["2020-04-13",15927.86,16358.35,15927.86,16272.25,9900],["2020-04-14",16788.83,16788.83,16358.35,16358.35,3500],["2020-04-15",16444.44,16530.54,16444.44,16444.44,8200],["2020-04-16",16358.35,16444.44,16358.35,16444.44,10100],["2020-04-17",16358.35,16788.83,16358.35,16530.54,6400],["2020-04-20",17391.51,18510.76,17391.51,18080.28,28800],["2020-04-21",18080.28,18338.57,17649.8,17649.8,21700],["2020-04-22",17649.8,17649.8,17649.8,17649.8,1500],["2020-04-23",17649.8,17735.89,17649.8,17649.8,24500],["2020-04-24",16444.44,16444.44,16444.44,16444.44,700],["2020-04-27",16702.73,16702.73,16702.73,16702.73,100],["2020-04-28",16874.93,17391.51,16874.93,17219.31,10400],["2020-04-29",17649.8,17908.09,17477.6,17477.6,5000],["2020-05-04",17563.7,17563.7,17563.7,17563.7,6500],["2020-05-05",17563.7,17563.7,17219.31,17219.31,400],["2020-05-06",17305.41,17305.41,17219.31,17219.31,1100],["2020-05-07",17219.31,17219.31,16788.83,16788.83,2000],["2020-05-08",17133.22,18080.28,17133.22,18080.28,9500],["2020-05-11",17821.99,17821.99,16961.02,17305.41,3800],["2020-05-12",17305.41,17305.41,17133.22,17219.31,3700],["2020-05-13",17219.31,17219.31,17133.22,17219.31,6000],["2020-05-14",17305.41,17305.41,17219.31,17305.41,900],["2020-05-15",17305.41,17305.41,17133.22,17133.22,2400],["2020-05-18",17735.89,17735.89,16874.93,16961.02,1000],["2020-05-19",17735.89,17735.89,17219.31,17219.31,1700],["2020-05-20",17219.31,17649.8,17219.31,17219.31,9400],["2020-05-21",17219.31,17219.31,17219.31,17219.31,4100],["2020-05-22",17219.31,17649.8,17219.31,17649.8,2900],["2020-05-25",17219.31,17563.7,17219.31,17563.7,11200],["2020-05-26",17305.41,17305.41,17219.31,17305.41,3700],["2020-05-27",17305.41,17305.41,17219.31,17305.41,3100],["2020-05-28",17305.41,17305.41,17219.31,17219.31,3400],["2020-05-29",17305.41,17305.41,17305.41,17305.41,200],["2020-06-01",17305.41,17649.8,17219.31,17219.31,5400],["2020-06-02",17219.31,17305.41,17219.31,17305.41,4000],["2020-06-03",17219.31,17305.41,17219.31,17305.41,3800],["2020-06-04",17219.31,17219.31,17219.31,17219.31,1200],["2020-06-05",16788.83,16788.83,16788.83,16788.83,100],["2020-06-08",17219.31,17219.31,17047.12,17047.12,6700],["2020-06-09",17219.31,17219.31,17047.12,17219.31,9500],["2020-06-10",17649.8,17649.8,17391.51,17477.6,4800],["2020-06-11",17477.6,17477.6,17133.22,17133.22,4700],["2020-06-12",17133.22,17133.22,16961.02,16961.02,1500],["2020-06-15",16961.02,16961.02,16702.73,16702.73,4300],["2020-06-16",16874.93,16874.93,16788.83,16788.83,6000],["2020-06-17",16616.64,16788.83,16358.35,16358.35,4400],["2020-06-18",16530.54,16530.54,16530.54,16530.54,0],["2020-06-19",16444.44,18941.24,16444.44,17994.18,11400],["2020-06-22",16961.02,16961.02,16961.02,16961.02,1100],["2020-06-23",16961.02,16961.02,16961.02,16961.02,3900],["2020-06-24",16788.83,16961.02,16788.83,16961.02,6300],["2020-06-25",16788.83,16788.83,16788.83,16788.83,1300],["2020-06-26",16788.83,16788.83,16788.83,16788.83,1000],["2020-06-29",16788.83,16788.83,16788.83,16788.83,500],["2020-06-30",16358.35,16358.35,16358.35,16358.35,4800],["2020-07-01",16358.35,16358.35,16358.35,16358.35,500],["2020-07-02",15153.0,15497.38,15153.0,15497.38,400],["2020-07-03",15411.29,15411.29,15411.29,15411.29,0],["2020-07-06",15411.29,15411.29,15411.29,15411.29,0],["2020-07-07",17563.7,17563.7,17477.6,17477.6,3100],["2020-07-08",15927.86,16013.96,15927.86,15927.86,2700],["2020-07-09",16358.35,16358.35,16013.96,16358.35,5500],["2020-07-10",16272.25,16272.25,16272.25,16272.25,0],["2020-07-13",16272.25,16272.25,16272.25,16272.25,0],["2020-07-14",16788.83,16788.83,16788.83,16788.83,100],["2020-07-15",16788.83,16788.83,16788.83,16788.83,0],["2020-07-16",16788.83,16788.83,16788.83,16788.83,100],["2020-07-17",16358.35,16358.35,16358.35,16358.35,100],["2020-07-20",15927.86,16358.35,15927.86,16358.35,1700],["2020-07-21",16100.06,16100.06,16100.06,16100.06,2400],["2020-07-22",15927.86,16272.25,15927.86,16272.25,2500],["2020-07-23",16358.35,16358.35,15927.86,16358.35,6700],["2020-07-24",16013.96,16013.96,14636.42,14636.42,600],["2020-07-27",15497.38,15497.38,14205.93,14205.93,4800],["2020-07-28",16272.25,16272.25,16272.25,16272.25,100],["2020-07-29",16272.25,16272.25,16272.25,16272.25,0],["2020-07-30",16272.25,16272.25,16272.25,16272.25,0],["2020-07-31",15927.86,15927.86,15927.86,15927.86,200],["2020-08-03",15927.86,15927.86,15927.86,15927.86,0],["2020-08-04",15927.86,15927.86,15497.38,15927.86,4200],["2020-08-05",16272.25,16272.25,16272.25,16272.25,100],["2020-08-06",15497.38,15497.38,15497.38,15497.38,200],["2020-08-07",15497.38,15497.38,15497.38,15497.38,0],["2020-08-10",15497.38,15497.38,15497.38,15497.38,700],["2020-08-11",15497.38,15497.38,15497.38,15497.38,100],["2020-08-12",15066.9,15066.9,14636.42,14636.42,5900],["2020-08-13",14894.71,14894.71,14894.71,14894.71,0],["2020-08-14",14636.42,14636.42,14636.42,14636.42,600],["2020-08-17",14722.51,14894.71,14722.51,14894.71,1000],["2020-08-18",14894.71,15153.0,14894.71,15066.9,5100],["2020-08-19",15066.9,15066.9,15066.9,15066.9,700],["2020-08-20",15066.9,15066.9,15066.9,15066.9,800],["2020-08-21",14980.8,14980.8,14808.61,14808.61,1400],["2020-08-24",14808.61,14808.61,14808.61,14808.61,500],["2020-08-25",15066.9,15325.19,14980.8,14980.8,7700],["2020-08-26",15153.0,15153.0,14980.8,14980.8,4900],["2020-08-27",15066.9,15066.9,14980.8,15066.9,700],["2020-08-28",15066.9,15497.38,15066.9,15497.38,500],["2020-08-31",15927.86,16358.35,15841.77,15841.77,9900],["2020-09-01",15927.86,16186.15,15841.77,15841.77,5400],["2020-09-03",15841.77,15927.86,15841.77,15841.77,18800],["2020-09-04",15497.38,15841.77,15066.9,15841.77,5800],["2020-09-07",15497.38,15497.38,15153.0,15153.0,24700],["2020-09-08",15411.29,15583.48,15411.29,15583.48,1200],["2020-09-09",15927.86,15927.86,15755.67,15755.67,7000],["2020-09-10",15841.77,16788.83,15841.77,16358.35,20900],["2020-09-11",16100.06,16100.06,15927.86,15927.86,800],["2020-09-14",16013.96,16100.06,15755.67,15755.67,6300],["2020-09-15",16272.25,16272.25,16186.15,16186.15,3000],["2020-09-16",16186.15,16788.83,16100.06,16788.83,18300],["2020-09-17",16358.35,16530.54,16272.25,16272.25,1600],["2020-09-18",16530.54,16530.54,16530.54,16530.54,1500],["2020-09-21",16013.96,16788.83,15927.86,16358.35,20300],["2020-09-22",16530.54,16530.54,16530.54,16530.54,0],["2020-09-23",16358.35,16358.35,16186.15,16186.15,2600],["2020-09-24",16358.35,16530.54,16358.35,16444.44,3600],["2020-09-25",16358.35,16444.44,16358.35,16358.35,6200],["2020-09-28",16358.35,16358.35,16358.35,16358.35,6500],["2020-09-29",16358.35,16444.44,16358.35,16358.35,5300],["2020-09-30",16358.35,16358.35,16358.35,16358.35,1000],["2020-10-01",16358.35,16358.35,16272.25,16272.25,7500],["2020-10-02",16186.15,16186.15,16013.96,16013.96,6700],["2020-10-05",16100.06,16186.15,15497.38,15927.86,6200],["2020-10-06",16013.96,16013.96,15927.86,15927.86,3500],["2020-10-07",16100.06,16100.06,15927.86,15927.86,4900],["2020-10-08",15927.86,15927.86,15841.77,15841.77,4400],["2020-10-09",15841.77,15927.86,15841.77,15927.86,1700],["2020-10-12",15669.57,15755.67,15497.38,15583.48,7500],["2020-10-13",15583.48,15583.48,15583.48,15583.48,0],["2020-10-14",15583.48,15583.48,15583.48,15583.48,2300],["2020-10-15",15583.48,15583.48,15583.48,15583.48,200],["2020-10-16",15497.38,15583.48,15497.38,15583.48,2200],["2020-10-19",15583.48,15583.48,15497.38,15497.38,1200],["2020-10-20",15497.38,15497.38,15497.38,15497.38,1400],["2020-10-21",15497.38,15497.38,15497.38,15497.38,2700],["2020-10-22",15583.48,15583.48,15497.38,15583.48,1000],["2020-10-23",15497.38,15497.38,15497.38,15497.38,2500],["2020-10-26",15325.19,15325.19,15325.19,15325.19,400],["2020-10-27",15325.19,15325.19,15325.19,15325.19,0],["2020-10-28",15239.09,15239.09,15153.0,15153.0,1000],["2020-10-29",14980.8,14980.8,14980.8,14980.8,3000],["2020-10-30",15066.9,15066.9,14980.8,14980.8,6300],["2020-11-02",14980.8,14980.8,14980.8,14980.8,0],["2020-11-03",14636.42,14808.61,14464.22,14722.51,2800],["2020-11-04",14808.61,14808.61,14808.61,14808.61,8300],["2020-11-05",14808.61,14808.61,14808.61,14808.61,5000],["2020-11-06",15325.19,15325.19,15325.19,15325.19,100],["2020-11-09",14894.71,15066.9,14894.71,15066.9,1600],["2020-11-10",15583.48,15755.67,15411.29,15755.67,3600],["2020-11-11",15497.38,15497.38,15239.09,15239.09,1800],["2020-11-12",15927.86,15927.86,15411.29,15411.29,4500],["2020-11-13",15841.77,15841.77,15841.77,15841.77,1000],["2020-11-16",15841.77,15841.77,15497.38,15497.38,5100],["2020-11-17",15583.48,15755.67,15583.48,15755.67,4300],["2020-11-18",15755.67,15927.86,15583.48,15841.77,4600],["2020-11-19",15841.77,16013.96,15841.77,15927.86,7300],["2020-11-20",15927.86,15927.86,15927.86,15927.86,0],["2020-11-23",15927.86,16013.96,15927.86,15927.86,9000],["2020-11-24",16013.96,16013.96,15841.77,15841.77,2800],["2020-11-25",16013.96,16013.96,15927.86,15927.86,1200],["2020-11-26",15927.86,15927.86,15755.67,15755.67,3300],["2020-11-27",15841.77,15841.77,15669.57,15669.57,1500],["2020-11-30",15755.67,15841.77,15755.67,15755.67,11000],["2020-12-01",15755.67,15927.86,15497.38,15927.86,24800],["2020-12-02",15841.77,15841.77,15497.38,15497.38,6700],["2020-12-03",15497.38,15497.38,15497.38,15497.38,1800],["2020-12-04",15497.38,15669.57,15497.38,15669.57,5800],["2020-12-07",15497.38,15497.38,15497.38,15497.38,1000],["2020-12-08",15497.38,15497.38,15497.38,15497.38,0],["2020-12-09",15497.38,15497.38,15497.38,15497.38,5700],["2020-12-10",15927.86,15927.86,15755.67,15841.77,4200],["2020-12-11",15841.77,15841.77,15497.38,15497.38,1100],["2020-12-14",15583.48,15927.86,15583.48,15669.57,1400],["2020-12-15",15669.57,15669.57,15669.57,15669.57,2600],["2020-12-16",15497.38,15841.77,15497.38,15841.77,7200],["2020-12-17",15669.57,15669.57,15583.48,15583.48,3100],["2020-12-18",15497.38,15497.38,15153.0,15153.0,3500],["2020-12-21",15411.29,15583.48,15411.29,15497.38,1500],["2020-12-22",15497.38,15583.48,15497.38,15583.48,3600],["2020-12-23",15669.57,15755.67,15497.38,15497.38,10400],["2020-12-24",15497.38,15497.38,15497.38,15497.38,7600],["2020-12-25",15497.38,15497.38,15497.38,15497.38,16700],["2020-12-28",15583.48,15583.48,15411.29,15411.29,5100],["2020-12-29",15497.38,15497.38,15411.29,15411.29,3200],["2020-12-30",15325.19,15411.29,15325.19,15411.29,9500],["2020-12-31",15411.29,15411.29,15411.29,15411.29,16900],["2021-01-04",15497.38,15497.38,15325.19,15411.29,19100],["2021-01-05",15411.29,15497.38,15325.19,15497.38,7400],["2021-01-06",15411.29,15497.38,15325.19,15497.38,4700],["2021-01-07",15325.19,15497.38,15239.09,15411.29,3400],["2021-01-08",15325.19,15927.86,15325.19,15669.57,18300],["2021-01-11",15583.48,16186.15,15583.48,16186.15,34300],["2021-01-12",16358.35,16788.83,16358.35,16788.83,12800],["2021-01-13",17047.12,17908.09,17047.12,17908.09,14100],["2021-01-14",17477.6,17477.6,17305.41,17477.6,9000],["2021-01-15",17219.31,17391.51,17219.31,17219.31,27300],["2021-01-18",17305.41,17305.41,17305.41,17305.41,0],["2021-01-19",15497.38,16961.02,15497.38,16358.35,9600],["2021-01-20",16358.35,16444.44,15927.86,16444.44,9900],["2021-01-21",16272.25,16358.35,16013.96,16013.96,4800],["2021-01-22",16100.06,16272.25,16100.06,16272.25,3200],["2021-01-25",16358.35,16358.35,16358.35,16358.35,10100],["2021-01-26",16272.25,16358.35,16186.15,16186.15,7200],["2021-01-27",15927.86,15927.86,15669.57,15669.57,2800],["2021-01-28",15325.19,15325.19,14636.42,14636.42,14900],["2021-01-29",14550.32,15497.38,14550.32,15411.29,2400],["2021-02-01",14894.71,15497.38,14894.71,15497.38,200],["2021-02-02",14636.42,15411.29,14636.42,15411.29,3100],["2021-02-03",15497.38,15497.38,15497.38,15497.38,1500],["2021-02-04",15497.38,15497.38,15497.38,15497.38,100],["2021-02-05",16100.06,16272.25,16100.06,16272.25,2900],["2021-02-08",16358.35,16358.35,16358.35,16358.35,200],["2021-02-09",16358.35,16358.35,16358.35,16358.35,1500],["2021-02-17",16358.35,16358.35,16186.15,16186.15,1700],["2021-02-18",16186.15,16272.25,16186.15,16186.15,2300],["2021-02-19",16358.35,16358.35,15927.86,16013.96,4700],["2021-02-22",16272.25,16272.25,16013.96,16013.96,10700],["2021-02-23",16272.25,16272.25,15927.86,15927.86,6200],["2021-02-24",16358.35,16702.73,16358.35,16616.64,21900],["2021-02-25",16444.44,16788.83,16444.44,16788.83,18500],["2021-02-26",16788.83,17219.31,16788.83,16961.02,5400],["2021-03-01",17219.31,17219.31,17047.12,17047.12,13100],["2021-03-02",17219.31,17219.31,17133.22,17133.22,21900],["2021-03-03",17133.22,17133.22,17047.12,17047.12,8900],["2021-03-04",17219.31,17219.31,16013.96,16961.02,2700],["2021-03-05",16530.54,16788.83,16358.35,16788.83,3700],["2021-03-08",16530.54,17219.31,16530.54,16874.93,50200],["2021-03-09",16961.02,17047.12,16874.93,16961.02,7200],["2021-03-10",17047.12,17133.22,17047.12,17047.12,3400],["2021-03-11",17047.12,17047.12,17047.12,17047.12,1900],["2021-03-12",16874.93,17047.12,16874.93,16961.02,3100],["2021-03-15",16961.02,18080.28,16961.02,18080.28,39206],["2021-03-16",19371.73,19802.21,18769.05,19199.53,39006],["2021-03-17",19457.82,20663.18,19457.82,20577.08,46900],["2021-03-18",20577.08,21093.66,20232.69,20835.37,20800],["2021-03-19",21524.14,21524.14,20232.69,20577.08,22200],["2021-03-22",20663.18,21524.14,20232.69,20318.79,13800],["2021-03-23",20318.79,20318.79,19630.02,19802.21,21000],["2021-03-24",19716.11,19716.11,19113.44,19371.73,16300],["2021-03-25",20060.5,20060.5,18941.24,19974.4,20500],["2021-03-26",19027.34,19802.21,18941.24,19027.34,10500],["2021-03-29",20060.5,20577.08,20060.5,20577.08,6700],["2021-03-30",20146.6,20577.08,19974.4,20577.08,5500],["2021-03-31",19802.21,20232.69,19802.21,20060.5,3600],["2021-04-01",20663.18,21093.66,20663.18,20749.27,6900],["2021-04-02",20749.27,21093.66,20232.69,21093.66,23700],["2021-04-05",20490.98,21093.66,19802.21,21093.66,10400],["2021-04-06",20060.5,20060.5,19630.02,19802.21,18000],["2021-04-07",19974.4,20318.79,19716.11,19716.11,6700],["2021-04-08",19974.4,20146.6,19802.21,20146.6,3200],["2021-04-09",20490.98,20490.98,20146.6,20146.6,4300],["2021-04-12",20490.98,20490.98,19802.21,20060.5,8700],["2021-04-13",19888.31,19888.31,19716.11,19802.21,4700],["2021-04-14",19802.21,19802.21,19630.02,19630.02,1800],["2021-04-15",19630.02,19716.11,19630.02,19716.11,3500],["2021-04-16",20318.79,20318.79,19285.63,19457.82,14600],["2021-04-19",19113.44,19974.4,19113.44,19457.82,10100],["2021-04-20",19199.53,19802.21,19199.53,19802.21,3700],["2021-04-22",18080.28,19802.21,18080.28,19371.73,5200],["2021-04-23",20663.18,20663.18,18769.05,19543.92,12500],["2021-04-26",18941.24,20060.5,18338.57,20060.5,4200],["2021-04-27",19285.63,19285.63,18941.24,19113.44,600],["2021-04-28",18769.05,20060.5,18510.76,19457.82,4400],["2021-04-29",18510.76,19285.63,18510.76,19113.44,2800],["2021-05-04",18682.95,18682.95,18080.28,18080.28,3200],["2021-05-05",17305.41,18596.86,17305.41,17908.09,9200],["2021-05-06",17649.8,19457.82,17391.51,18769.05,9000],["2021-05-07",17649.8,18424.66,17649.8,17649.8,6700],["2021-05-10",17219.31,17391.51,16358.35,17219.31,26600],["2021-05-11",16788.83,17219.31,16358.35,17219.31,6000],["2021-05-12",17047.12,17735.89,16788.83,17735.89,700],["2021-05-13",17649.8,17649.8,17219.31,17219.31,25200],["2021-05-14",16444.44,17649.8,16444.44,17219.31,4400],["2021-05-17",17219.31,17649.8,16358.35,16358.35,5600],["2021-05-18",16530.54,16530.54,16272.25,16272.25,7100],["2021-05-19",16013.96,16788.83,15927.86,16788.83,11200],["2021-05-20",16788.83,16788.83,15497.38,15497.38,11900],["2021-05-21",15841.77,15927.86,15755.67,15927.86,2700],["2021-05-24",15411.29,15927.86,15411.29,15927.86,2700],["2021-05-25",16358.35,16444.44,16186.15,16186.15,900],["2021-05-26",15927.86,16013.96,15927.86,15927.86,9600],["2021-05-27",16013.96,16013.96,15841.77,15927.86,3100],["2021-05-28",15927.86,15927.86,15927.86,15927.86,6100],["2021-05-31",15927.86,15927.86,15497.38,15841.77,10900],["2021-06-01",15497.38,15841.77,15497.38,15841.77,7900],["2021-06-02",15669.57,15927.86,15669.57,15927.86,3900],["2021-06-03",15669.57,16272.25,15669.57,16100.06,3800],["2021-06-04",15927.86,16013.96,15755.67,15755.67,5800],["2021-06-07",15841.77,16358.35,15841.77,16358.35,20200],["2021-06-08",16788.83,16788.83,16186.15,16272.25,279300],["2021-06-09",16788.83,16788.83,16702.73,16788.83,7900],["2021-06-10",16788.83,16788.83,16358.35,16358.35,3650],["2021-06-11",16788.83,16788.83,16530.54,16788.83,6900],["2021-06-14",16788.83,16788.83,16358.35,16358.35,4500],["2021-06-15",16358.35,16530.54,16013.96,16530.54,7500],["2021-06-16",16444.44,16444.44,16358.35,16358.35,1900],["2021-06-17",16272.25,16358.35,15927.86,16272.25,5300],["2021-06-18",16358.35,16358.35,16013.96,16186.15,4900],["2021-06-21",16186.15,16272.25,16013.96,16186.15,12500],["2021-06-22",16186.15,16616.64,16186.15,16530.54,41200],["2021-06-23",16702.73,16788.83,16616.64,16702.73,11000],["2021-06-24",16702.73,18941.24,16702.73,17047.12,16600],["2021-06-25",17305.41,17305.41,16874.93,17047.12,4200],["2021-06-28",17047.12,17047.12,16874.93,17047.12,17100],["2021-06-29",17047.12,17047.12,16961.02,17047.12,5500],["2021-06-30",16961.02,16961.02,16874.93,16961.02,2800],["2021-07-01",16961.02,17047.12,16961.02,17047.12,6200],["2021-07-02",17219.31,17391.51,17133.22,17133.22,5600],["2021-07-05",16961.02,17563.7,16961.02,17047.12,7100],["2021-07-06",16961.02,17047.12,16961.02,16961.02,5100],["2021-07-07",16874.93,16961.02,16788.83,16874.93,12200],["2021-07-08",16961.02,16961.02,16616.64,16616.64,3000],["2021-07-09",16702.73,16702.73,16358.35,16358.35,700],["2021-07-12",16358.35,16358.35,15497.38,15927.86,2400],["2021-07-13",16013.96,16013.96,16013.96,16013.96,0],["2021-07-14",16186.15,16272.25,16013.96,16013.96,2700],["2021-07-15",16100.06,16100.06,15755.67,16100.06,3600],["2021-07-16",16186.15,16186.15,16186.15,16186.15,1000],["2021-07-19",16358.35,16358.35,16358.35,16358.35,2100],["2021-07-20",16358.35,16358.35,16272.25,16272.25,500],["2021-07-21",15927.86,16013.96,15927.86,16013.96,3100],["2021-07-22",16013.96,16013.96,15927.86,16013.96,4000],["2021-07-23",15927.86,15927.86,15497.38,15927.86,7700],["2021-07-26",15755.67,16100.06,15755.67,16100.06,5600],["2021-07-27",16186.15,16186.15,15841.77,15927.86,700],["2021-07-28",16013.96,16013.96,16013.96,16013.96,500],["2021-07-29",15841.77,16272.25,15841.77,16272.25,3500],["2021-07-30",16186.15,16272.25,16100.06,16272.25,1400],["2021-08-02",16186.15,16358.35,16186.15,16272.25,7100],["2021-08-03",16272.25,16358.35,16272.25,16358.35,7100],["2021-08-04",16358.35,17133.22,16358.35,17133.22,6500],["2021-08-05",17047.12,17047.12,16100.06,16702.73,800],["2021-08-06",17994.18,17994.18,16702.73,17047.12,2500],["2021-08-09",16272.25,16788.83,16272.25,16788.83,1400],["2021-08-10",16961.02,16961.02,16961.02,16961.02,100],["2021-08-11",16874.93,16874.93,16874.93,16874.93,600],["2021-08-12",16874.93,16874.93,16788.83,16874.93,1300],["2021-08-13",16788.83,16788.83,16788.83,16788.83,0],["2021-08-16",16702.73,16702.73,16358.35,16358.35,6900],["2021-08-17",17563.7,17563.7,16702.73,16702.73,200],["2021-08-18",16444.44,16616.64,16358.35,16358.35,4400],["2021-08-19",16874.93,16874.93,16530.54,16702.73,3700],["2021-08-20",16961.02,17219.31,16358.35,16444.44,4100],["2021-08-23",17477.6,17477.6,16874.93,16874.93,300],["2021-08-24",16444.44,16530.54,16444.44,16444.44,1300],["2021-08-25",16444.44,16444.44,16358.35,16444.44,6400],["2021-08-26",17477.6,17477.6,16444.44,16444.44,2600],["2021-08-27",16530.54,16530.54,16530.54,16530.54,0],["2021-08-30",16444.44,16530.54,16358.35,16358.35,12900],["2021-08-31",16358.35,16358.35,16358.35,16358.35,3400],["2021-09-01",16358.35,16874.93,16358.35,16874.93,200],["2021-09-06",16616.64,16702.73,16530.54,16530.54,3900],["2021-09-07",16616.64,16616.64,16616.64,16616.64,2800],["2021-09-08",16530.54,16530.54,16444.44,16530.54,9300],["2021-09-09",16530.54,18080.28,16530.54,18080.28,22100],["2021-09-10",18080.28,18080.28,17047.12,17219.31,29300],["2021-09-13",18080.28,19457.82,18080.28,19457.82,70800],["2021-09-14",19371.73,19802.21,18080.28,18080.28,41100],["2021-09-15",18080.28,18855.15,18080.28,18252.47,13600],["2021-09-16",18080.28,18080.28,17821.99,18080.28,5600],["2021-09-17",17649.8,18510.76,17649.8,18338.57,9900],["2021-09-20",18252.47,18252.47,17994.18,17994.18,7800],["2021-09-21",18080.28,18510.76,17649.8,18510.76,12300],["2021-09-22",17908.09,18424.66,17821.99,18424.66,1600],["2021-09-23",17735.89,17994.18,17735.89,17994.18,3200],["2021-09-24",17908.09,18080.28,17908.09,18080.28,1400],["2021-09-27",18080.28,18080.28,18080.28,18080.28,5000],["2021-09-28",18252.47,18510.76,18252.47,18424.66,4200],["2021-09-29",18424.66,19802.21,18424.66,19802.21,8900],["2021-09-30",18941.24,18941.24,18941.24,18941.24,4400],["2021-10-01",18682.95,18941.24,18596.86,18941.24,9700],["2021-10-04",19027.34,20490.98,19027.34,19371.73,18600],["2021-10-05",19716.11,19716.11,19371.73,19371.73,4000],["2021-10-06",19457.82,19543.92,19457.82,19457.82,14300],["2021-10-07",20232.69,20232.69,19113.44,19802.21,6800],["2021-10-08",19716.11,19888.31,19716.11,19802.21,22000],["2021-10-11",19802.21,20663.18,19802.21,19888.31,11600],["2021-10-12",20232.69,20921.47,20060.5,20921.47,8000],["2021-10-13",21093.66,21524.14,20835.37,21093.66,18500],["2021-10-14",20318.79,20318.79,20318.79,20318.79,100],["2021-10-15",21438.04,21438.04,20749.27,21093.66,13300],["2021-10-18",21954.62,21954.62,21438.04,21524.14,8400],["2021-10-19",21524.14,21524.14,21093.66,21093.66,6600],["2021-10-20",21438.04,21524.14,21351.95,21524.14,6500],["2021-10-21",21438.04,21954.62,21351.95,21351.95,5700],["2021-10-22",21524.14,22299.01,21524.14,22299.01,18200],["2021-10-25",22385.11,23246.07,22385.11,23246.07,19100],["2021-10-26",23246.07,23246.07,22815.59,23159.98,4100],["2021-10-27",22729.49,22815.59,20835.37,22643.4,14200],["2021-10-28",22385.11,22471.2,21524.14,21524.14,10200],["2021-10-29",21868.53,21868.53,21007.56,21179.75,29000],["2021-11-01",21179.75,22040.72,21179.75,21524.14,7600],["2021-11-02",22212.91,22212.91,21610.24,21696.33,4400],["2021-11-03",21524.14,21696.33,20663.18,21524.14,9000],["2021-11-04",21265.85,23246.07,21265.85,21524.14,400],["2021-11-05",22040.72,22040.72,22040.72,22040.72,0],["2021-11-08",20749.27,21524.14,20749.27,21524.14,14300],["2021-11-09",21093.66,22815.59,20749.27,21524.14,2800],["2021-11-10",21007.56,21265.85,21007.56,21265.85,3200],["2021-11-11",21007.56,21179.75,20921.47,21179.75,3400],["2021-11-12",20663.18,21351.95,20663.18,21351.95,6400],["2021-11-15",21524.14,21524.14,20663.18,21093.66,10400],["2021-11-16",20749.27,21524.14,20663.18,21179.75,14500],["2021-11-17",20921.47,21524.14,20921.47,21007.56,13500],["2021-11-18",21351.95,21351.95,21351.95,21351.95,4500],["2021-11-19",21351.95,21438.04,21265.85,21265.85,5200],["2021-11-22",21524.14,21524.14,21007.56,21524.14,2000],["2021-11-23",21179.75,21179.75,20749.27,21093.66,10400],["2021-11-24",21093.66,21093.66,20577.08,20921.47,6400],["2021-11-25",20921.47,20921.47,20749.27,20835.37,1500],["2021-11-26",20749.27,21007.56,20663.18,20663.18,4700],["2021-11-29",20663.18,20663.18,19113.44,20663.18,7300],["2021-11-30",20060.5,20146.6,20060.5,20146.6,400],["2021-12-01",19802.21,20060.5,19802.21,20060.5,400],["2021-12-02",19974.4,21438.04,19974.4,20663.18,1600],["2021-12-03",19974.4,19974.4,19974.4,19974.4,3300],["2021-12-06",19974.4,19974.4,18941.24,19802.21,4300],["2021-12-07",19888.31,19888.31,19802.21,19888.31,3900],["2021-12-08",20318.79,21007.56,20318.79,20921.47,4000],["2021-12-09",20318.79,20404.89,18080.28,20318.79,3200],["2021-12-10",19888.31,19974.4,19888.31,19888.31,2000],["2021-12-13",19974.4,21265.85,19802.21,21179.75,37600],["2021-12-14",21265.85,21265.85,20663.18,21093.66,9600],["2021-12-15",21524.14,21524.14,18855.15,19543.92,1200],["2021-12-16",21438.04,21438.04,21438.04,21438.04,100],["2021-12-17",19974.4,21093.66,19974.4,19974.4,800],["2021-12-20",21524.14,21524.14,20146.6,20663.18,600],["2021-12-21",20921.47,20921.47,20232.69,20232.69,1500],["2021-12-22",20232.69,20232.69,19371.73,19974.4,5500],["2021-12-23",19543.92,19630.02,19543.92,19630.02,3700],["2021-12-24",18941.24,19027.34,18941.24,18941.24,5300],["2021-12-27",18941.24,18941.24,18941.24,18941.24,2500],["2021-12-28",18941.24,20232.69,18941.24,20232.69,200],["2021-12-29",19630.02,20060.5,19630.02,20060.5,2900],["2021-12-30",20577.08,20577.08,20490.98,20490.98,2900],["2021-12-31",20490.98,20490.98,20490.98,20490.98,0],["2022-01-04",19457.82,20404.89,19457.82,20404.89,4500],["2022-01-05",19716.11,19802.21,19716.11,19802.21,500],["2022-01-06",19371.73,19802.21,19371.73,19802.21,400],["2022-01-07",19457.82,19802.21,19457.82,19802.21,9200],["2022-01-10",19802.21,19802.21,19457.82,19543.92,2300],["2022-01-11",19802.21,19802.21,19802.21,19802.21,1300],["2022-01-12",19802.21,19802.21,19802.21,19802.21,2500],["2022-01-13",20146.6,20146.6,19974.4,19974.4,700],["2022-01-14",19888.31,20060.5,19113.44,20060.5,7700],["2022-01-17",19888.31,19888.31,19888.31,19888.31,2000],["2022-01-18",19888.31,19888.31,19457.82,19888.31,2400],["2022-01-19",19888.31,19888.31,19888.31,19888.31,700],["2022-01-20",19888.31,19888.31,19802.21,19888.31,6300],["2022-01-21",19888.31,19888.31,19802.21,19888.31,1400],["2022-01-24",19888.31,22385.11,19888.31,19974.4,5200],["2022-01-25",22729.49,22729.49,20232.69,20232.69,1600],["2022-01-26",20318.79,20318.79,20232.69,20232.69,800],["2022-01-27",20663.18,20663.18,20318.79,20318.79,10600],["2022-01-28",20663.18,20663.18,19371.73,19371.73,500],["2022-02-07",20060.5,22212.91,20060.5,21265.85,8200],["2022-02-08",21438.04,21696.33,21265.85,21265.85,33500],["2022-02-09",21351.95,21351.95,20921.47,20921.47,4200],["2022-02-10",20835.37,20835.37,19802.21,19802.21,21100],["2022-02-11",21696.33,21696.33,20060.5,21093.66,3900],["2022-02-14",21093.66,22040.72,21093.66,21265.85,18700],["2022-02-15",21438.04,21696.33,21438.04,21524.14,7700],["2022-02-16",21524.14,21524.14,21524.14,21524.14,5200],["2022-02-17",21524.14,22040.72,20663.18,21954.62,27900],["2022-02-18",21610.24,24107.04,21610.24,23676.56,32900],["2022-02-21",23762.65,24537.52,23676.56,23762.65,18100],["2022-02-22",23848.75,23848.75,23762.65,23762.65,1100],["2022-02-23",22987.78,23332.17,22987.78,23332.17,2600],["2022-02-24",23159.98,23159.98,21351.95,23073.88,900],["2022-02-25",22729.49,23246.07,22471.2,23073.88,13700],["2022-02-28",22815.59,22815.59,22729.49,22815.59,4200],["2022-03-01",22385.11,22815.59,22385.11,22385.11,10600],["2022-03-02",22643.4,22643.4,22212.91,22212.91,8300],["2022-03-03",22299.01,22299.01,22299.01,22299.01,0],["2022-03-04",22815.59,22815.59,22299.01,22299.01,400],["2022-03-07",21868.53,21954.62,20835.37,21954.62,6400],["2022-03-08",21954.62,21954.62,21093.66,21351.95,8500],["2022-03-09",21007.56,21179.75,21007.56,21007.56,5800],["2022-03-10",20921.47,21610.24,20663.18,21610.24,9000],["2022-03-11",21954.62,21954.62,21954.62,21954.62,1600],["2022-03-14",21524.14,21868.53,21524.14,21868.53,4600],["2022-03-15",21610.24,21782.43,21438.04,21782.43,11800],["2022-03-16",23246.07,23246.07,21954.62,21954.62,2200],["2022-03-17",22901.69,22901.69,22385.11,22385.11,2000],["2022-03-18",21954.62,21954.62,21524.14,21524.14,1100],["2022-03-21",21524.14,21954.62,21265.85,21265.85,4300],["2022-03-22",20663.18,21351.95,20663.18,21351.95,2000],["2022-03-23",21179.75,21179.75,20749.27,21093.66,5100],["2022-03-24",21351.95,21351.95,20835.37,20835.37,4100],["2022-03-25",20921.47,21093.66,20663.18,20921.47,12500],["2022-03-28",21179.75,21179.75,20835.37,20921.47,4900],["2022-03-29",20404.89,20663.18,20232.69,20232.69,18200],["2022-03-30",20921.47,20921.47,20663.18,20663.18,4500],["2022-03-31",20835.37,20835.37,20835.37,20835.37,300],["2022-04-01",20232.69,21265.85,20232.69,21265.85,6300],["2022-04-04",21093.66,21093.66,21093.66,21093.66,2500],["2022-04-05",21093.66,21093.66,21093.66,21093.66,0],["2022-04-06",21265.85,21351.95,21179.75,21179.75,7700],["2022-04-07",21351.95,21351.95,20749.27,20749.27,500],["2022-04-08",21093.66,21093.66,21093.66,21093.66,0],["2022-04-12",21093.66,21093.66,20749.27,20749.27,4700],["2022-04-13",20749.27,21179.75,20404.89,21179.75,5400],["2022-04-14",21007.56,21007.56,21007.56,21007.56,0],["2022-04-15",21007.56,21265.85,21007.56,21265.85,900],["2022-04-18",21093.66,21093.66,21093.66,21093.66,1000],["2022-04-19",21007.56,21007.56,20663.18,20921.47,1900],["2022-04-20",21438.04,21438.04,21438.04,21438.04,100],["2022-04-21",20490.98,20490.98,20232.69,20232.69,3000],["2022-04-22",20232.69,20663.18,20232.69,20318.79,2300],["2022-04-25",20232.69,20577.08,20232.69,20232.69,1900],["2022-04-26",20318.79,20318.79,20318.79,20318.79,0],["2022-04-27",17735.89,20318.79,17735.89,20318.79,200],["2022-04-28",21007.56,21007.56,18080.28,20318.79,6100],["2022-04-29",21007.56,21007.56,19027.34,20232.69,2100],["2022-05-04",19802.21,21093.66,18941.24,19113.44,9300],["2022-05-05",21954.62,21954.62,21954.62,21954.62,100],["2022-05-06",21954.62,21954.62,21954.62,21954.62,0],["2022-05-09",21954.62,21954.62,21954.62,21954.62,0],["2022-05-10",19802.21,19802.21,19802.21,19802.21,600],["2022-05-11",20490.98,20490.98,19371.73,19802.21,700],["2022-05-12",19371.73,19371.73,19371.73,19371.73,200],["2022-05-13",18941.24,18941.24,17219.31,17649.8,2200],["2022-05-16",20060.5,20060.5,20060.5,20060.5,100],["2022-05-17",17649.8,19802.21,17649.8,18080.28,2600],["2022-05-18",18080.28,18510.76,18080.28,18510.76,5300],["2022-05-19",18166.38,19113.44,18166.38,19113.44,5100],["2022-05-20",19716.11,19716.11,19113.44,19113.44,500],["2022-05-23",19802.21,19802.21,19802.21,19802.21,100],["2022-05-24",18080.28,18080.28,18080.28,18080.28,800],["2022-05-25",19371.73,19371.73,19371.73,19371.73,100],["2022-05-26",19371.73,19371.73,19371.73,19371.73,200],["2022-05-27",19630.02,19630.02,19630.02,19630.02,100],["2022-05-30",17908.09,19371.73,17735.89,19371.73,3800],["2022-05-31",18424.66,18424.66,18166.38,18424.66,2300],["2022-06-01",18510.76,18510.76,18510.76,18510.76,100],["2022-06-02",18080.28,18941.24,17391.51,18941.24,1900],["2022-06-03",18596.86,18596.86,18596.86,18596.86,100],["2022-06-06",19371.73,19371.73,19371.73,19371.73,100],["2022-06-07",19371.73,19371.73,19371.73,19371.73,0],["2022-06-08",18080.28,18941.24,17735.89,18080.28,3500],["2022-06-09",18510.76,18510.76,17994.18,17994.18,500],["2022-06-10",18166.38,18166.38,18166.38,18166.38,1000],["2022-06-13",17219.31,17219.31,17219.31,17219.31,2000],["2022-06-14",17219.31,17219.31,17219.31,17219.31,1100],["2022-06-15",18510.76,18510.76,18510.76,18510.76,100],["2022-06-16",18510.76,18510.76,18510.76,18510.76,0],["2022-06-17",17219.31,18510.76,17219.31,18510.76,1500],["2022-06-20",16358.35,16358.35,15583.48,15583.48,1900],["2022-06-21",18424.66,18424.66,18424.66,18424.66,100],["2022-06-22",18424.66,18424.66,18424.66,18424.66,0],["2022-06-23",18080.28,18080.28,18080.28,18080.28,300],["2022-06-24",20749.27,20749.27,20749.27,20749.27,100],["2022-06-27",20749.27,20749.27,17908.09,17908.09,1300],["2022-06-28",19113.44,19113.44,19113.44,19113.44,0],["2022-06-29",19027.34,19027.34,16358.35,18941.24,300],["2022-06-30",18080.28,18080.28,18080.28,18080.28,0],["2022-07-01",15583.48,18941.24,15583.48,18941.24,300],["2022-07-04",18855.15,18855.15,18855.15,18855.15,400],["2022-07-05",18855.15,18855.15,18682.95,18682.95,400],["2022-07-06",18855.15,18855.15,18855.15,18855.15,0],["2022-07-07",18080.28,18080.28,17219.31,18080.28,3500],["2022-07-08",17219.31,17219.31,17219.31,17219.31,3000],["2022-07-11",18510.76,18510.76,18510.76,18510.76,6700],["2022-07-12",18510.76,18510.76,18510.76,18510.76,1800],["2022-07-13",18510.76,18510.76,18510.76,18510.76,100],["2022-07-14",19802.21,19802.21,19802.21,19802.21,100],["2022-07-15",19802.21,19802.21,19802.21,19802.21,0],["2022-07-18",19802.21,19802.21,19371.73,19371.73,2500],["2022-07-19",19802.21,19802.21,19802.21,19802.21,0],["2022-07-20",19630.02,19630.02,19543.92,19543.92,200],["2022-07-21",19630.02,19630.02,18941.24,18941.24,300],["2022-07-22",19371.73,19371.73,19371.73,19371.73,0],["2022-07-25",19543.92,19543.92,19543.92,19543.92,100],["2022-07-26",19457.82,19457.82,18941.24,18941.24,1000],["2022-07-27",19027.34,19027.34,19027.34,19027.34,0],["2022-07-28",18941.24,18941.24,18941.24,18941.24,200],["2022-07-29",21782.43,21782.43,19027.34,19027.34,300],["2022-08-01",19802.21,19802.21,18252.47,18252.47,2600],["2022-08-02",18510.76,18510.76,18510.76,18510.76,700],["2022-08-03",18510.76,18510.76,18510.76,18510.76,0],["2022-08-04",19543.92,19543.92,18080.28,18080.28,2300],["2022-08-05",18855.15,18855.15,18855.15,18855.15,500],["2022-08-08",18596.86,18596.86,18080.28,18596.86,1400],["2022-08-09",18941.24,18941.24,17735.89,17735.89,2900],["2022-08-10",18855.15,18855.15,18080.28,18080.28,1400],["2022-08-11",18080.28,18252.47,18080.28,18252.47,2000],["2022-08-12",18080.28,18252.47,18080.28,18252.47,6800],["2022-08-15",18080.28,18855.15,18080.28,18596.86,9500],["2022-08-16",18510.76,18510.76,18080.28,18080.28,11200],["2022-08-17",18252.47,18510.76,18252.47,18424.66,3000],["2022-08-18",18424.66,18424.66,18424.66,18424.66,500],["2022-08-19",15669.57,18510.76,15669.57,18510.76,2000],["2022-08-22",18252.47,18252.47,18252.47,18252.47,0],["2022-08-23",18252.47,18252.47,18252.47,18252.47,0],["2022-08-24",18252.47,18252.47,18252.47,18252.47,100],["2022-08-25",18510.76,18510.76,18510.76,18510.76,1400],["2022-08-26",18338.57,18510.76,18338.57,18510.76,2400],["2022-08-29",18252.47,18252.47,18252.47,18252.47,1500],["2022-08-30",18252.47,18252.47,18080.28,18252.47,1400],["2022-08-31",18252.47,18252.47,18252.47,18252.47,0],["2022-09-05",18596.86,18596.86,18424.66,18424.66,1200],["2022-09-06",17649.8,18510.76,17649.8,18510.76,800],["2022-09-07",18080.28,18166.38,17219.31,17219.31,5400],["2022-09-08",17821.99,17821.99,17821.99,17821.99,300],["2022-09-09",17735.89,18080.28,17735.89,18080.28,3500],["2022-09-12",17649.8,18510.76,17649.8,18510.76,2400],["2022-09-13",18080.28,18080.28,18080.28,18080.28,2800],["2022-09-14",18510.76,18510.76,17219.31,18338.57,2300],["2022-09-15",18080.28,18080.28,17477.6,17477.6,2700],["2022-09-16",17305.41,17649.8,17219.31,17219.31,8800],["2022-09-19",17219.31,17219.31,16961.02,16961.02,2300],["2022-09-20",17219.31,17219.31,17219.31,17219.31,2500],["2022-09-21",16788.83,17219.31,16358.35,17219.31,4100],["2022-09-22",17994.18,17994.18,17994.18,17994.18,100],["2022-09-23",17649.8,17649.8,17649.8,17649.8,200],["2022-09-26",16100.06,17563.7,15927.86,17563.7,4200],["2022-09-27",16788.83,16874.93,16788.83,16874.93,900],["2022-09-28",16788.83,16788.83,16788.83,16788.83,300],["2022-09-29",17133.22,17219.31,17133.22,17219.31,700],["2022-09-30",15927.86,15927.86,15927.86,15927.86,900],["2022-10-03",15927.86,15927.86,15927.86,15927.86,0],["2022-10-04",17133.22,17219.31,16788.83,17047.12,4500],["2022-10-05",16358.35,16788.83,16358.35,16788.83,2800],["2022-10-06",16358.35,16358.35,16358.35,16358.35,1100],["2022-10-07",18769.05,18769.05,16788.83,16788.83,800],["2022-10-10",17133.22,17133.22,17047.12,17133.22,2200],["2022-10-11",19630.02,19630.02,17047.12,17219.31,2100],["2022-10-12",19802.21,19802.21,19802.21,19802.21,100],["2022-10-13",16874.93,18855.15,16874.93,17219.31,300],["2022-10-14",17219.31,17219.31,17219.31,17219.31,500],["2022-10-17",17219.31,17219.31,17219.31,17219.31,0],["2022-10-18",14636.42,16788.83,14636.42,16788.83,600],["2022-10-19",15153.0,17047.12,12742.29,17047.12,800],["2022-10-20",11795.23,15927.86,11795.23,15927.86,5800],["2022-10-21",17994.18,17994.18,17219.31,17994.18,15700],["2022-10-24",17994.18,17994.18,17994.18,17994.18,0],["2022-10-25",17219.31,17219.31,16272.25,17219.31,4000],["2022-10-26",17219.31,17219.31,17219.31,17219.31,600],["2022-10-27",17219.31,17219.31,15153.0,16358.35,6200],["2022-10-28",16358.35,16358.35,16358.35,16358.35,100],["2022-10-31",17047.12,17047.12,17047.12,17047.12,300],["2022-11-01",17219.31,17219.31,15927.86,15927.86,1400],["2022-11-02",17563.7,17563.7,17563.7,17563.7,100],["2022-11-03",17563.7,17563.7,17563.7,17563.7,0],["2022-11-04",16788.83,16788.83,16788.83,16788.83,300],["2022-11-07",16788.83,16788.83,16788.83,16788.83,0],["2022-11-08",17219.31,17219.31,16788.83,16788.83,400],["2022-11-09",16874.93,16874.93,16874.93,16874.93,300],["2022-11-10",14378.13,14378.13,14378.13,14378.13,100],["2022-11-11",16530.54,16530.54,16530.54,16530.54,3000],["2022-11-14",16530.54,16530.54,16530.54,16530.54,0],["2022-11-15",15066.9,16788.83,14119.84,16788.83,4100],["2022-11-16",14550.32,14550.32,14550.32,14550.32,0],["2022-11-17",16616.64,16616.64,16616.64,16616.64,200],["2022-11-18",16702.73,16702.73,16702.73,16702.73,1200],["2022-11-21",16788.83,16788.83,16788.83,16788.83,100],["2022-11-22",16788.83,16788.83,16788.83,16788.83,0],["2022-11-23",16788.83,16788.83,16788.83,16788.83,100],["2022-11-24",16788.83,16788.83,16788.83,16788.83,500],["2022-11-25",17994.18,17994.18,17994.18,17994.18,100],["2022-11-28",15497.38,19974.4,15325.19,19974.4,5300],["2022-11-29",17047.12,17047.12,17047.12,17047.12,0],["2022-11-30",15153.0,18510.76,15153.0,18510.76,200],["2022-12-01",16013.96,17908.09,16013.96,17908.09,200],["2022-12-02",19371.73,19371.73,16358.35,16358.35,1100],["2022-12-05",18510.76,18510.76,18338.57,18338.57,1400],["2022-12-06",18510.76,18510.76,18510.76,18510.76,0],["2022-12-07",18510.76,18510.76,18510.76,18510.76,0],["2022-12-08",18510.76,18510.76,18510.76,18510.76,0],["2022-12-09",18510.76,18510.76,18080.28,18080.28,2500],["2022-12-12",18338.57,18338.57,18338.57,18338.57,0],["2022-12-13",18338.57,18338.57,18338.57,18338.57,0],["2022-12-14",18338.57,18338.57,18338.57,18338.57,0],["2022-12-15",18338.57,18338.57,18338.57,18338.57,0],["2022-12-16",17219.31,17219.31,17219.31,17219.31,100],["2022-12-19",16788.83,16788.83,16358.35,16358.35,900],["2022-12-20",16358.35,16788.83,16358.35,16788.83,2300],["2022-12-21",16702.73,16702.73,16702.73,16702.73,100],["2022-12-22",16702.73,16702.73,16702.73,16702.73,0],["2022-12-23",16702.73,16702.73,16702.73,16702.73,0],["2022-12-26",16702.73,16702.73,16702.73,16702.73,0],["2022-12-27",17563.7,17563.7,17563.7,17563.7,400],["2022-12-28",17477.6,17477.6,17391.51,17391.51,1100],["2022-12-29",17391.51,17391.51,17391.51,17391.51,0],["2022-12-30",17391.51,17391.51,17391.51,17391.51,400],["2023-01-03",17219.31,17219.31,16788.83,16788.83,1200],["2023-01-04",17649.8,17649.8,16961.02,17219.31,1900],["2023-01-05",17305.41,17305.41,17305.41,17305.41,300],["2023-01-06",17391.51,17477.6,17219.31,17477.6,5600],["2023-01-09",17305.41,17305.41,17219.31,17219.31,2500],["2023-01-10",17391.51,18080.28,17391.51,18080.28,1600],["2023-01-11",17477.6,17477.6,17477.6,17477.6,100],["2023-01-12",17477.6,17477.6,17477.6,17477.6,100],["2023-01-13",17477.6,17477.6,17477.6,17477.6,0],["2023-01-16",17477.6,17477.6,17477.6,17477.6,0],["2023-01-17",15497.38,18769.05,15497.38,18769.05,300],["2023-01-18",16788.83,16961.02,16788.83,16961.02,600],["2023-01-19",18080.28,18080.28,18080.28,18080.28,100],["2023-01-27",18080.28,18424.66,17994.18,17994.18,6700],["2023-01-30",18424.66,18424.66,18080.28,18080.28,1100],["2023-01-31",18080.28,18080.28,16874.93,17908.09,4100],["2023-02-01",17305.41,18080.28,17219.31,18080.28,1000],["2023-02-02",17219.31,17219.31,17219.31,17219.31,2100],["2023-02-03",18510.76,18510.76,17305.41,17305.41,1200],["2023-02-06",17219.31,17219.31,17219.31,17219.31,1500],["2023-02-07",17219.31,17219.31,17219.31,17219.31,1600],["2023-02-08",17219.31,17219.31,17219.31,17219.31,0],["2023-02-09",17649.8,17649.8,17563.7,17649.8,1200],["2023-02-10",17563.7,17563.7,17563.7,17563.7,100],["2023-02-13",17219.31,17219.31,17219.31,17219.31,500],["2023-02-14",15066.9,15066.9,15066.9,15066.9,900],["2023-02-15",17219.31,17219.31,17219.31,17219.31,100],["2023-02-16",17219.31,17219.31,17219.31,17219.31,1200],["2023-02-17",17219.31,17219.31,17219.31,17219.31,500],["2023-02-20",19716.11,19716.11,19716.11,19716.11,100],["2023-02-21",19716.11,19716.11,19716.11,19716.11,0],["2023-02-22",17047.12,17219.31,16874.93,16874.93,1100],["2023-02-23",16961.02,16961.02,16961.02,16961.02,0],["2023-02-24",17649.8,17649.8,17649.8,17649.8,200],["2023-02-27",17649.8,17649.8,17649.8,17649.8,500],["2023-02-28",17649.8,17649.8,17649.8,17649.8,2000],["2023-03-01",17649.8,17649.8,17649.8,17649.8,0],["2023-03-02",17649.8,17649.8,17649.8,17649.8,200],["2023-03-03",17649.8,17649.8,17649.8,17649.8,400],["2023-03-06",17908.09,18080.28,17908.09,18080.28,600],["2023-03-07",18080.28,18080.28,17735.89,18080.28,3900],["2023-03-08",17994.18,18080.28,17994.18,18080.28,0],["2023-03-09",18080.28,18080.28,18080.28,18080.28,400],["2023-03-10",18080.28,18080.28,17047.12,17047.12,4100],["2023-03-13",18080.28,18941.24,18080.28,18941.24,1000],["2023-03-14",17047.12,17047.12,16013.96,16013.96,7400],["2023-03-15",18855.15,18855.15,18682.95,18769.05,10600],["2023-03-16",18769.05,18769.05,18769.05,18769.05,0],["2023-03-17",16788.83,16874.93,16788.83,16788.83,3000],["2023-03-20",16788.83,16788.83,16788.83,16788.83,0],["2023-03-21",16788.83,16788.83,16788.83,16788.83,0],["2023-03-22",17649.8,17649.8,17649.8,17649.8,100],["2023-03-23",17477.6,17477.6,17477.6,17477.6,600],["2023-03-24",15583.48,17133.22,15497.38,17047.12,3900],["2023-03-27",17133.22,17219.31,17133.22,17133.22,1200],["2023-03-28",17047.12,17047.12,16961.02,17047.12,2400],["2023-03-29",16358.35,17219.31,16358.35,17219.31,1100],["2023-03-30",17219.31,17219.31,16788.83,16788.83,600],["2023-03-31",17219.31,17219.31,17219.31,17219.31,200],["2023-04-03",17219.31,17219.31,17219.31,17219.31,0],["2023-04-04",17219.31,17219.31,17219.31,17219.31,0],["2023-04-05",17133.22,17133.22,17133.22,17133.22,100],["2023-04-06",17133.22,17133.22,17133.22,17133.22,100],["2023-04-07",17133.22,17133.22,17133.22,17133.22,0],["2023-04-10",18080.28,18080.28,18080.28,18080.28,100],["2023-04-11",18080.28,18080.28,18080.28,18080.28,0],["2023-04-12",18080.28,18080.28,18080.28,18080.28,0],["2023-04-13",18080.28,18080.28,16444.44,16444.44,1500],["2023-04-14",16788.83,16788.83,16788.83,16788.83,0],["2023-04-17",17649.8,17649.8,17219.31,17219.31,300],["2023-04-18",17563.7,17563.7,17563.7,17563.7,100],["2023-04-19",17219.31,17563.7,17219.31,17563.7,300],["2023-04-20",17994.18,18080.28,17649.8,17994.18,3700],["2023-04-21",17477.6,17477.6,17391.51,17391.51,3700],["2023-04-24",18080.28,18080.28,18080.28,18080.28,1500],["2023-04-25",18080.28,18252.47,18080.28,18166.38,1600],["2023-04-26",18252.47,18252.47,18080.28,18080.28,800],["2023-04-27",18166.38,18166.38,18080.28,18080.28,200],["2023-04-28",18166.38,18166.38,18080.28,18080.28,1800],["2023-05-04",18166.38,18166.38,18166.38,18166.38,0],["2023-05-05",18080.28,18080.28,18080.28,18080.28,300],["2023-05-08",17649.8,17649.8,17219.31,17219.31,1800],["2023-05-09",17219.31,17219.31,17219.31,17219.31,4000],["2023-05-10",17219.31,17219.31,17219.31,17219.31,3300],["2023-05-11",17219.31,17219.31,17219.31,17219.31,1100],["2023-05-12",17219.31,17219.31,17047.12,17047.12,5200],["2023-05-15",17133.22,17133.22,17133.22,17133.22,0],["2023-05-16",17305.41,17305.41,17219.31,17219.31,15600],["2023-05-17",17133.22,17133.22,17133.22,17133.22,200],["2023-05-18",17219.31,17219.31,16616.64,16616.64,1100],["2023-05-19",17133.22,17133.22,17133.22,17133.22,0],["2023-05-22",17219.31,17219.31,17133.22,17133.22,200],["2023-05-23",17219.31,17219.31,17219.31,17219.31,0],["2023-05-24",17219.31,17219.31,17219.31,17219.31,0],["2023-05-25",16616.64,16616.64,16530.54,16530.54,600],["2023-05-26",17133.22,17219.31,17133.22,17219.31,1100],["2023-05-29",17219.31,17219.31,17219.31,17219.31,500],["2023-05-30",16444.44,17219.31,16444.44,17219.31,1100],["2023-05-31",17219.31,17219.31,17133.22,17133.22,3500],["2023-06-01",17219.31,17391.51,17219.31,17219.31,2300],["2023-06-02",16530.54,18080.28,16530.54,17047.12,11700],["2023-06-05",17219.31,17219.31,17219.31,17219.31,1000],["2023-06-06",17219.31,17219.31,17219.31,17219.31,6000],["2023-06-07",17649.8,17649.8,17649.8,17649.8,600],["2023-06-08",17563.7,17563.7,17219.31,17219.31,2300],["2023-06-09",17305.41,17305.41,17305.41,17305.41,400],["2023-06-12",17219.31,17391.51,17219.31,17391.51,1200],["2023-06-13",17219.31,17219.31,17219.31,17219.31,900],["2023-06-14",17219.31,17219.31,17219.31,17219.31,4000],["2023-06-15",17219.31,17219.31,17219.31,17219.31,100],["2023-06-16",17219.31,17219.31,16788.83,16961.02,600],["2023-06-19",17133.22,17219.31,17133.22,17133.22,2800],["2023-06-20",17133.22,17133.22,17133.22,17133.22,200],["2023-06-21",17133.22,17133.22,17133.22,17133.22,0],["2023-06-22",17047.12,18080.28,16358.35,17219.31,1300],["2023-06-23",17047.12,17219.31,17047.12,17219.31,2400],["2023-06-26",17219.31,17219.31,17219.31,17219.31,1000],["2023-06-27",17047.12,17047.12,17047.12,17047.12,4000],["2023-06-28",17047.12,17047.12,17047.12,17047.12,400],["2023-06-29",17219.31,17563.7,17047.12,17563.7,2600],["2023-06-30",17133.22,17219.31,17047.12,17219.31,800],["2023-07-03",17133.22,17219.31,17133.22,17219.31,2100],["2023-07-04",17219.31,17219.31,17219.31,17219.31,200],["2023-07-05",17219.31,17219.31,17219.31,17219.31,0],["2023-07-06",17219.31,17219.31,17219.31,17219.31,2500],["2023-07-07",17219.31,17219.31,17219.31,17219.31,1000],["2023-07-10",17219.31,17219.31,17219.31,17219.31,0],["2023-07-11",17047.12,17133.22,16961.02,17133.22,2700],["2023-07-12",16874.93,17219.31,16874.93,17219.31,3000],["2023-07-13",17133.22,17219.31,17133.22,17219.31,3300],["2023-07-14",17649.8,17649.8,17133.22,17133.22,800],["2023-07-17",17219.31,17219.31,17219.31,17219.31,15400],["2023-07-18",17649.8,17649.8,17219.31,17219.31,9900],["2023-07-19",17219.31,17219.31,17219.31,17219.31,600],["2023-07-20",19802.21,19802.21,17047.12,17047.12,3300],["2023-07-21",16961.02,17133.22,16788.83,17133.22,11700],["2023-07-24",17047.12,17133.22,16702.73,17133.22,15700],["2023-07-25",17133.22,17219.31,17133.22,17219.31,3700],["2023-07-26",17133.22,17133.22,17133.22,17133.22,0],["2023-07-27",16788.83,16788.83,16788.83,16788.83,700],["2023-07-28",16702.73,17047.12,16616.64,16961.02,2800],["2023-07-31",16874.93,16874.93,16702.73,16702.73,5000],["2023-08-01",16788.83,16788.83,16444.44,16444.44,12500],["2023-08-02",16616.64,16702.73,16358.35,16616.64,1900],["2023-08-03",16616.64,16616.64,16444.44,16530.54,2200],["2023-08-04",16444.44,16788.83,16444.44,16788.83,7700],["2023-08-07",16616.64,17047.12,16616.64,17047.12,2300],["2023-08-08",17219.31,17219.31,17219.31,17219.31,100],["2023-08-09",17219.31,17219.31,17219.31,17219.31,17800],["2023-08-10",17219.31,17219.31,16358.35,16358.35,4500],["2023-08-11",16530.54,16702.73,15927.86,16702.73,9100],["2023-08-14",16874.93,17219.31,16874.93,17047.12,1200],["2023-08-15",17133.22,17649.8,17047.12,17133.22,6500],["2023-08-16",17047.12,17133.22,17047.12,17133.22,5500],["2023-08-17",17219.31,17219.31,17133.22,17133.22,700],["2023-08-18",16530.54,16530.54,16444.44,16530.54,14100],["2023-08-21",16530.54,16530.54,16530.54,16530.54,200],["2023-08-22",16530.54,17133.22,16530.54,17047.12,1200],["2023-08-23",16961.02,16961.02,16961.02,16961.02,0],["2023-08-24",16788.83,16788.83,16788.83,16788.83,2200],["2023-08-25",16961.02,16961.02,16961.02,16961.02,200],["2023-08-28",17047.12,17133.22,17047.12,17133.22,1200],["2023-08-29",16702.73,16702.73,16702.73,16702.73,200],["2023-08-30",16444.44,17047.12,16444.44,17047.12,300],["2023-08-31",16444.44,16874.93,16444.44,16874.93,200],["2023-09-05",16702.73,16702.73,16702.73,16702.73,0],["2023-09-06",16788.83,17219.31,16788.83,17219.31,3300],["2023-09-07",16874.93,17047.12,16874.93,16874.93,1600],["2023-09-08",16961.02,16961.02,16961.02,16961.02,0],["2023-09-11",17047.12,17649.8,16961.02,16961.02,1100],["2023-09-12",17391.51,17391.51,17047.12,17219.31,500],["2023-09-13",17305.41,17305.41,17305.41,17305.41,0],["2023-09-14",17305.41,17305.41,17305.41,17305.41,0],["2023-09-15",17305.41,17305.41,17305.41,17305.41,0],["2023-09-18",16358.35,16358.35,16358.35,16358.35,100],["2023-09-19",16530.54,17219.31,16358.35,17133.22,4400],["2023-09-20",16961.02,16961.02,16961.02,16961.02,0],["2023-09-21",17219.31,17219.31,17133.22,17133.22,500],["2023-09-22",17391.51,17391.51,17219.31,17391.51,5100],["2023-09-25",17391.51,17391.51,17391.51,17391.51,0],["2023-09-26",16444.44,17047.12,16444.44,16874.93,400],["2023-09-27",16788.83,16788.83,16788.83,16788.83,0],["2023-09-28",17047.12,17047.12,16961.02,16961.02,400],["2023-09-29",16961.02,16961.02,16961.02,16961.02,200],["2023-10-02",16961.02,16961.02,16961.02,16961.02,2200],["2023-10-03",16530.54,16530.54,16358.35,16358.35,1100],["2023-10-04",16444.44,16444.44,16358.35,16444.44,3300],["2023-10-05",16444.44,16444.44,16444.44,16444.44,0],["2023-10-06",16444.44,16444.44,16444.44,16444.44,0],["2023-10-09",16444.44,16788.83,16444.44,16788.83,5000],["2023-10-10",16530.54,16530.54,16530.54,16530.54,0],["2023-10-11",16874.93,16874.93,16874.93,16874.93,100],["2023-10-12",16874.93,16874.93,16874.93,16874.93,0],["2023-10-13",17219.31,17477.6,17133.22,17219.31,400],["2023-10-16",16100.06,17219.31,15497.38,17219.31,11100],["2023-10-17",16616.64,16616.64,16616.64,16616.64,700],["2023-10-18",15927.86,15927.86,15927.86,15927.86,100],["2023-10-19",15927.86,15927.86,15927.86,15927.86,0],["2023-10-20",16616.64,16616.64,16444.44,16616.64,300],["2023-10-23",16788.83,16788.83,16788.83,16788.83,1500],["2023-10-24",17133.22,17133.22,16961.02,16961.02,200],["2023-10-25",17047.12,17047.12,17047.12,17047.12,0],["2023-10-26",16530.54,16530.54,16358.35,16444.44,3600],["2023-10-27",16444.44,16444.44,16444.44,16444.44,0],["2023-10-30",15669.57,15669.57,15669.57,15669.57,400],["2023-10-31",15841.77,16358.35,15841.77,16358.35,3500],["2023-11-01",16013.96,16013.96,16013.96,16013.96,0],["2023-11-02",16616.64,16616.64,16616.64,16616.64,2200],["2023-11-03",16616.64,16616.64,16616.64,16616.64,0],["2023-11-06",16616.64,16616.64,16616.64,16616.64,0],["2023-11-07",16616.64,16616.64,16616.64,16616.64,1000],["2023-11-08",16702.73,16788.83,16702.73,16788.83,200],["2023-11-09",17219.31,17649.8,17219.31,17219.31,2000],["2023-11-10",17047.12,17649.8,17047.12,17649.8,1400],["2023-11-13",19371.73,19543.92,17994.18,17994.18,1000],["2023-11-14",18338.57,18596.86,18252.47,18252.47,2700],["2023-11-15",18338.57,18338.57,18338.57,18338.57,100],["2023-11-16",18424.66,18769.05,18424.66,18769.05,200],["2023-11-17",18769.05,18941.24,18682.95,18682.95,3000],["2023-11-20",18769.05,18769.05,18769.05,18769.05,13000],["2023-11-21",18941.24,19027.34,18941.24,19027.34,8300],["2023-11-22",18941.24,18941.24,18941.24,18941.24,3200],["2023-11-23",18941.24,18941.24,18941.24,18941.24,1200],["2023-11-24",18756.45,18756.45,18756.45,18756.45,200],["2023-11-27",18756.45,18756.45,18756.45,18756.45,0],["2023-11-28",18664.06,18664.06,18202.07,18479.26,5600],["2023-11-29",18479.26,18479.26,18479.26,18479.26,0],["2023-11-30",18479.26,18479.26,18479.26,18479.26,1200],["2023-12-01",18479.26,18479.26,18479.26,18479.26,2100],["2023-12-04",19033.64,19033.64,19033.64,19033.64,100],["2023-12-05",19033.64,19033.64,19033.64,19033.64,1600],["2023-12-06",19033.64,19033.64,18479.26,18479.26,300],["2023-12-07",18571.66,18848.85,18479.26,18848.85,1500],["2023-12-08",18479.26,18479.26,18386.87,18479.26,3900],["2023-12-11",18109.68,18109.68,18017.28,18017.28,12000],["2023-12-12",18017.28,18017.28,18017.28,18017.28,1000],["2023-12-13",18017.28,18017.28,18017.28,18017.28,0],["2023-12-14",18017.28,18017.28,17740.09,17740.09,4000],["2023-12-15",17832.49,17832.49,17832.49,17832.49,0],["2023-12-18",17555.3,17555.3,17555.3,17555.3,10000],["2023-12-19",17555.3,17555.3,17555.3,17555.3,0],["2023-12-20",17555.3,17555.3,17555.3,17555.3,0],["2023-12-21",17740.09,18017.28,17740.09,18017.28,1100],["2023-12-22",18017.28,18479.26,18017.28,18479.26,200],["2023-12-25",18479.26,18848.85,18109.68,18109.68,2700],["2023-12-26",18479.26,18479.26,18109.68,18109.68,2500],["2023-12-27",18294.47,18294.47,18294.47,18294.47,100],["2023-12-28",18479.26,18479.26,18479.26,18479.26,2900],["2023-12-29",18294.47,18571.66,18294.47,18571.66,600],["2024-01-02",18571.66,18571.66,18571.66,18571.66,0],["2024-01-03",18571.66,18571.66,18571.66,18571.66,100],["2024-01-04",18941.24,19865.21,18756.45,19588.02,15200],["2024-01-05",19495.62,19495.62,19403.23,19403.23,1100],["2024-01-08",19310.83,19403.23,19310.83,19403.23,200],["2024-01-09",20327.19,20327.19,20050.0,20050.0,400],["2024-01-10",19403.23,19403.23,19310.83,19310.83,3100],["2024-01-11",18294.47,18479.26,18294.47,18479.26,3500],["2024-01-12",18386.87,18664.06,18386.87,18664.06,700],["2024-01-15",19588.02,19588.02,18664.06,18664.06,4000],["2024-01-16",18848.85,18848.85,18848.85,18848.85,0],["2024-01-17",18941.24,19310.83,18941.24,19218.43,800],["2024-01-18",19310.83,19957.6,19310.83,19957.6,2100],["2024-01-19",20234.79,20327.19,19865.21,19865.21,4100],["2024-01-22",20327.19,21066.36,20327.19,21066.36,9700],["2024-01-23",21066.36,21158.76,20973.96,21066.36,4900],["2024-01-24",21066.36,21251.15,20789.17,20789.17,3700],["2024-01-25",20973.96,20973.96,20881.57,20973.96,2900],["2024-01-26",21251.15,21251.15,20881.57,20973.96,3200],["2024-01-29",20973.96,22175.12,20973.96,22175.12,13800],["2024-01-30",22267.51,22267.51,21713.13,22082.72,7000],["2024-01-31",22082.72,22082.72,21713.13,21713.13,2200],["2024-02-01",22175.12,22544.7,21897.93,22452.3,7500],["2024-02-02",21805.53,21805.53,21435.94,21435.94,300],["2024-02-05",22175.12,22175.12,22175.12,22175.12,700],["2024-02-06",22175.12,22175.12,22175.12,22175.12,700],["2024-02-07",22267.51,22267.51,22267.51,22267.51,100],["2024-02-15",22267.51,22452.3,20789.17,22452.3,1700],["2024-02-16",21713.13,22175.12,21713.13,22175.12,800],["2024-02-19",22175.12,22359.91,21897.93,22175.12,6800],["2024-02-20",22175.12,22267.51,21990.32,22267.51,5900],["2024-02-21",21435.94,22267.51,21435.94,22267.51,1200],["2024-02-22",22267.51,22267.51,22175.12,22267.51,1400],["2024-02-23",22267.51,22267.51,22267.51,22267.51,0],["2024-02-26",21990.32,22359.91,21990.32,22359.91,200],["2024-02-27",22082.72,22452.3,22082.72,22359.91,5500],["2024-02-28",22082.72,22267.51,22082.72,22267.51,2900],["2024-02-29",19495.62,22175.12,18941.24,22082.72,3600],["2024-03-01",22082.72,22359.91,21713.13,22175.12,16300],["2024-03-04",22175.12,22267.51,21251.15,22267.51,13400],["2024-03-05",22082.72,22082.72,21990.32,21990.32,800],["2024-03-06",22082.72,22175.12,22082.72,22175.12,25000],["2024-03-07",22175.12,22175.12,22082.72,22082.72,2200],["2024-03-08",22082.72,22082.72,21713.13,21713.13,4600],["2024-03-11",21990.32,22082.72,21990.32,22082.72,24700],["2024-03-12",22175.12,22175.12,21713.13,22175.12,20200],["2024-03-13",22175.12,22175.12,22175.12,22175.12,3200],["2024-03-14",21897.93,22175.12,21805.53,22175.12,8100],["2024-03-15",22082.72,22359.91,22082.72,22175.12,16100],["2024-03-18",22175.12,22359.91,21990.32,21990.32,16300],["2024-03-19",21990.32,21990.32,21713.13,21713.13,9800],["2024-03-20",21713.13,22175.12,21251.15,21251.15,6800],["2024-03-21",22082.72,22175.12,21251.15,22175.12,2600],["2024-03-22",21713.13,21805.53,21713.13,21805.53,8100],["2024-03-25",22175.12,22175.12,21343.55,21343.55,6100],["2024-03-26",22175.12,22175.12,21620.74,21620.74,14700],["2024-03-27",21897.93,21897.93,21620.74,21805.53,8900],["2024-03-28",22175.12,22175.12,20973.96,21805.53,4300],["2024-03-29",21990.32,22082.72,21805.53,22082.72,2100],["2024-04-01",21897.93,21897.93,21897.93,21897.93,1900],["2024-04-02",21897.93,21897.93,18756.45,19403.23,44200],["2024-04-03",21251.15,21251.15,21251.15,21251.15,7000],["2024-04-04",21528.34,21990.32,21528.34,21990.32,800],["2024-04-05",22082.72,22082.72,21528.34,21713.13,5600],["2024-04-08",21713.13,21805.53,21713.13,21713.13,2000],["2024-04-09",21713.13,21805.53,21713.13,21713.13,1100],["2024-04-10",22082.72,22082.72,21251.15,21251.15,11100],["2024-04-11",19495.62,21713.13,19495.62,21713.13,2300],["2024-04-12",22082.72,22082.72,20511.98,20789.17,8900],["2024-04-15",19957.6,21066.36,19957.6,20511.98,13500],["2024-04-16",20789.17,20881.57,20511.98,20511.98,8400],["2024-04-17",20696.77,20696.77,20696.77,20696.77,0],["2024-04-19",20789.17,21158.76,20789.17,21158.76,3000],["2024-04-22",21158.76,21435.94,20604.38,21435.94,9000],["2024-04-23",21251.15,22175.12,21251.15,22175.12,8200],["2024-04-24",20789.17,21435.94,20789.17,21435.94,9400],["2024-04-25",21251.15,21251.15,21251.15,21251.15,500],["2024-04-26",21435.94,21435.94,21435.94,21435.94,14800],["2024-05-02",21435.94,21435.94,21435.94,21435.94,2000],["2024-05-03",21343.55,21435.94,21251.15,21435.94,3600],["2024-05-06",21990.32,23191.47,21713.13,23191.47,8400],["2024-05-07",23283.87,23283.87,22637.1,22821.89,4000],["2024-05-08",23006.68,23006.68,22729.49,22729.49,5800],["2024-05-09",22082.72,23099.08,22082.72,23099.08,5500],["2024-05-10",23099.08,23099.08,23099.08,23099.08,6400],["2024-05-13",23099.08,23283.87,23006.68,23006.68,34400],["2024-05-14",23191.47,23561.06,23191.47,23561.06,9600],["2024-05-15",23283.87,25593.78,23283.87,23468.66,4300],["2024-05-16",24485.02,24485.02,24115.44,24300.23,3000],["2024-05-17",24023.04,24023.04,24023.04,24023.04,3500],["2024-05-20",24023.04,24023.04,24023.04,24023.04,13500],["2024-05-21",24023.04,24115.44,24023.04,24023.04,5500],["2024-05-22",24023.04,24115.44,24023.04,24023.04,18100],["2024-05-23",24669.82,24669.82,23930.65,24023.04,20600],["2024-05-24",24023.04,24023.04,23561.06,24023.04,22300],["2024-05-27",24023.04,24023.04,23930.65,24023.04,11100],["2024-05-28",24023.04,24392.63,24023.04,24392.63,7700],["2024-05-29",26425.35,26425.35,26425.35,26425.35,100],["2024-05-30",26425.35,26425.35,26425.35,26425.35,0],["2024-05-31",24115.44,24207.83,24115.44,24207.83,600],["2024-06-03",24485.02,25408.99,22175.12,24762.21,45100],["2024-06-04",24485.02,25870.97,24485.02,25408.99,4000],["2024-06-05",24485.02,25224.19,24485.02,25224.19,4700],["2024-06-06",25870.97,25870.97,25870.97,25870.97,100],["2024-06-07",25870.97,25870.97,24485.02,24485.02,200],["2024-06-10",24485.02,25686.18,24485.02,25408.99,9900],["2024-06-11",25408.99,25408.99,25408.99,25408.99,2100],["2024-06-12",25408.99,25778.57,25408.99,25778.57,1400],["2024-06-13",25686.18,25870.97,25686.18,25870.97,28500],["2024-06-14",25870.97,26332.95,25870.97,26055.76,8000],["2024-06-17",26055.76,26055.76,25963.36,25963.36,500],["2024-06-18",25408.99,26332.95,25408.99,25870.97,16800],["2024-06-19",25408.99,25501.38,25408.99,25408.99,2900],["2024-06-20",25408.99,25408.99,25408.99,25408.99,1100],["2024-06-21",26610.14,26610.14,26517.74,26517.74,1000],["2024-06-24",26332.95,26332.95,24947.0,25408.99,6200],["2024-06-25",25408.99,25408.99,25408.99,25408.99,100],["2024-06-26",25408.99,25408.99,25408.99,25408.99,600],["2024-06-27",25501.38,25593.78,25501.38,25501.38,8700],["2024-06-28",25501.38,25501.38,25501.38,25501.38,0],["2024-07-01",25224.19,25224.19,25131.8,25131.8,1300],["2024-07-02",25501.38,25593.78,25408.99,25501.38,9500],["2024-07-03",25593.78,25686.18,25593.78,25593.78,5600],["2024-07-04",25593.78,25593.78,25593.78,25593.78,0],["2024-07-05",25593.78,25593.78,25593.78,25593.78,6400],["2024-07-08",25593.78,25593.78,25593.78,25593.78,500],["2024-07-09",25593.78,25593.78,25593.78,25593.78,0],["2024-07-10",25593.78,25593.78,25593.78,25593.78,7300],["2024-07-11",25686.18,25686.18,25686.18,25686.18,5300],["2024-07-12",25686.18,25686.18,25686.18,25686.18,1000],["2024-07-15",25593.78,25593.78,25224.19,25224.19,6000],["2024-07-16",25501.38,25870.97,25501.38,25870.97,7900],["2024-07-17",25501.38,25501.38,25501.38,25501.38,300],["2024-07-18",25870.97,25870.97,25686.18,25686.18,2900],["2024-07-19",25963.36,25963.36,25963.36,25963.36,600],["2024-07-22",25963.36,25963.36,25963.36,25963.36,0],["2024-07-23",25224.19,25224.19,25131.8,25131.8,1200],["2024-07-24",24947.0,25316.59,24947.0,25316.59,2200],["2024-07-25",25039.4,25224.19,25039.4,25224.19,5400],["2024-07-26",25224.19,25224.19,25224.19,25224.19,500],["2024-07-29",24947.0,24947.0,24947.0,24947.0,1700],["2024-07-30",24947.0,24947.0,24947.0,24947.0,1000],["2024-07-31",24947.0,24947.0,24947.0,24947.0,1000],["2024-08-01",24947.0,24947.0,24947.0,24947.0,4300],["2024-08-02",24947.0,24947.0,24947.0,24947.0,9600],["2024-08-05",24947.0,24947.0,24485.02,24485.02,1100],["2024-08-06",24854.61,24854.61,24577.42,24577.42,1500],["2024-08-07",24762.21,24762.21,24762.21,24762.21,200],["2024-08-08",24577.42,24669.82,24577.42,24669.82,700],["2024-08-09",24577.42,24577.42,24577.42,24577.42,0],["2024-08-12",25870.97,25870.97,25870.97,25870.97,200],["2024-08-13",25870.97,26055.76,25870.97,26055.76,6600],["2024-08-14",26055.76,26055.76,24115.44,24115.44,1000],["2024-08-15",24300.23,24300.23,24300.23,24300.23,0],["2024-08-16",26148.16,26148.16,26148.16,26148.16,100],["2024-08-19",26148.16,26148.16,26148.16,26148.16,400],["2024-08-20",26240.55,26240.55,26148.16,26148.16,1000],["2024-08-21",26240.55,26240.55,26240.55,26240.55,0],["2024-08-22",26332.95,26332.95,26332.95,26332.95,1000],["2024-08-23",26332.95,26332.95,26332.95,26332.95,1000],["2024-08-26",26332.95,26332.95,26332.95,26332.95,200],["2024-08-27",24947.0,25039.4,24947.0,24947.0,2500],["2024-08-28",24947.0,24947.0,24947.0,24947.0,1500],["2024-08-29",24947.0,24947.0,24947.0,24947.0,0],["2024-08-30",24947.0,24947.0,24947.0,24947.0,0],["2024-09-04",27718.89,27718.89,27718.89,27718.89,100],["2024-09-05",25870.97,25870.97,25870.97,25870.97,800],["2024-09-06",25870.97,25870.97,25870.97,25870.97,0],["2024-09-09",24115.44,24115.44,24023.04,24023.04,2400],["2024-09-10",24115.44,24115.44,24023.04,24023.04,2900],["2024-09-11",24947.0,24947.0,24023.04,24300.23,600],["2024-09-12",24762.21,24762.21,24762.21,24762.21,1000],["2024-09-13",25408.99,25408.99,25408.99,25408.99,1100],["2024-09-16",21897.93,25408.99,21897.93,25408.99,5600],["2024-09-17",25408.99,25408.99,25408.99,25408.99,900],["2024-09-18",25224.19,25408.99,24023.04,24023.04,2900],["2024-09-19",24023.04,24207.83,24023.04,24207.83,1200],["2024-09-20",24023.04,24115.44,24023.04,24115.44,600],["2024-09-23",24854.61,24854.61,24854.61,24854.61,100],["2024-09-24",24577.42,24577.42,24485.02,24485.02,700],["2024-09-25",23745.85,23745.85,23653.46,23653.46,2000],["2024-09-26",24300.23,24300.23,23745.85,23745.85,1000],["2024-09-27",24023.04,24023.04,24023.04,24023.04,1200],["2024-09-30",24485.02,24947.0,24485.02,24947.0,6100],["2024-10-01",24115.44,24115.44,24115.44,24115.44,1000],["2024-10-02",24485.02,24485.02,24485.02,24485.02,1100],["2024-10-03",24669.82,24669.82,24669.82,24669.82,100],["2024-10-04",24669.82,24669.82,24669.82,24669.82,0],["2024-10-07",23283.87,25131.8,23283.87,25131.8,600],["2024-10-08",24207.83,24207.83,24207.83,24207.83,0],["2024-10-09",24207.83,24207.83,24207.83,24207.83,1000],["2024-10-10",24669.82,24762.21,24669.82,24762.21,1300],["2024-10-11",24762.21,24762.21,24762.21,24762.21,0],["2024-10-14",24762.21,24762.21,24762.21,24762.21,0],["2024-10-15",24854.61,24854.61,24854.61,24854.61,2100],["2024-10-16",24854.61,24854.61,24854.61,24854.61,0],["2024-10-17",24485.02,24485.02,24485.02,24485.02,1000],["2024-10-18",24485.02,24485.02,24485.02,24485.02,1000],["2024-10-21",24485.02,24485.02,24485.02,24485.02,0],["2024-10-22",24485.02,24485.02,24485.02,24485.02,5000],["2024-10-23",24947.0,24947.0,24947.0,24947.0,2000],["2024-10-24",24947.0,24947.0,24854.61,24854.61,1200],["2024-10-25",24485.02,24485.02,24485.02,24485.02,3200],["2024-10-28",24115.44,24577.42,24115.44,24485.02,1300],["2024-10-29",24392.63,24392.63,24300.23,24300.23,1000],["2024-10-30",24300.23,24392.63,24300.23,24392.63,300],["2024-10-31",24485.02,24485.02,24485.02,24485.02,4500],["2024-11-01",24485.02,24485.02,24485.02,24485.02,200],["2024-11-04",24485.02,24485.02,24485.02,24485.02,1200],["2024-11-05",24485.02,24485.02,24485.02,24485.02,700],["2024-11-06",24485.02,24485.02,24485.02,24485.02,0],["2024-11-07",23561.06,23561.06,23561.06,23561.06,1700],["2024-11-08",23838.25,23838.25,23838.25,23838.25,100],["2024-11-11",23930.65,23930.65,23561.06,23561.06,2800],["2024-11-12",24023.04,24023.04,23930.65,23930.65,1900],["2024-11-13",24023.04,24023.04,24023.04,24023.04,800],["2024-11-14",24023.04,24023.04,23745.85,23745.85,2300],["2024-11-15",23838.25,23838.25,23838.25,23838.25,300],["2024-11-18",23838.25,23838.25,23468.66,23468.66,300],["2024-11-19",23561.06,23561.06,23561.06,23561.06,0],["2024-11-20",23376.27,23376.27,23376.27,23376.27,200],["2024-11-21",23468.66,23468.66,23468.66,23468.66,200],["2024-11-22",23745.85,23745.85,23745.85,23745.85,900],["2024-11-25",23745.85,23745.85,23653.46,23653.46,8200],["2024-11-26",23561.06,23561.06,23376.27,23376.27,5500],["2024-11-27",23561.06,23561.06,23561.06,23561.06,3500],["2024-11-28",23561.06,23561.06,23468.66,23468.66,2400],["2024-11-29",23561.06,23653.46,23561.06,23561.06,6800],["2024-12-02",23561.06,23561.06,23468.66,23468.66,4000],["2024-12-03",23468.66,23468.66,23376.27,23376.27,3500],["2024-12-04",23376.27,23376.27,23099.08,23099.08,7500],["2024-12-05",23099.08,23930.65,23099.08,23930.65,3700],["2024-12-06",23191.47,23191.47,23191.47,23191.47,0],["2024-12-09",23099.08,23930.65,23099.08,23838.25,8300],["2024-12-10",23930.65,24207.83,23930.65,24023.04,7600],["2024-12-11",24023.04,24023.04,24023.04,24023.04,4800],["2024-12-12",23561.06,23745.85,23561.06,23745.85,500],["2024-12-13",24300.23,24392.63,23930.65,24300.23,3000],["2024-12-16",24300.23,24300.23,24207.83,24207.83,1900],["2024-12-17",24392.63,24392.63,24207.83,24300.23,1000],["2024-12-18",24300.23,24300.23,24300.23,24300.23,2600],["2024-12-19",24300.23,24300.23,24023.04,24300.23,5800],["2024-12-20",24023.04,24207.83,23099.08,24023.04,9300],["2024-12-23",24023.04,24207.83,24023.04,24207.83,2400],["2024-12-24",24207.83,24207.83,24023.04,24023.04,600],["2024-12-25",24023.04,24300.23,24023.04,24300.23,3900],["2024-12-26",24300.23,24300.23,24300.23,24300.23,4900],["2024-12-27",24300.23,24300.23,24300.23,24300.23,700],["2024-12-30",24300.23,24300.23,24115.44,24207.83,1400],["2024-12-31",23561.06,24115.44,23561.06,23838.25,3400],["2025-01-02",23838.25,23838.25,23838.25,23838.25,0],["2025-01-03",23930.65,24023.04,23930.65,23930.65,1100],["2025-01-06",23930.65,24115.44,23468.66,23468.66,22800],["2025-01-07",23745.85,23745.85,23745.85,23745.85,1300],["2025-01-08",23838.25,23838.25,23838.25,23838.25,400],["2025-01-09",23838.25,23838.25,23838.25,23838.25,0],["2025-01-10",23838.25,23838.25,23838.25,23838.25,10500],["2025-01-13",23838.25,23838.25,23838.25,23838.25,1300],["2025-01-14",23745.85,23745.85,23561.06,23561.06,3800],["2025-01-15",23561.06,23561.06,23561.06,23561.06,0],["2025-01-16",23468.66,23653.46,21251.15,23653.46,2300],["2025-01-17",23376.27,23376.27,23376.27,23376.27,200],["2025-01-20",23376.27,23376.27,23376.27,23376.27,300],["2025-01-21",23561.06,23561.06,23561.06,23561.06,100],["2025-01-22",23561.06,24392.63,23561.06,24392.63,11700],["2025-01-23",24392.63,24485.02,24392.63,24392.63,1900],["2025-01-24",24485.02,24485.02,24485.02,24485.02,100],["2025-02-03",24485.02,24485.02,23561.06,24023.04,13000],["2025-02-04",24115.44,24115.44,24115.44,24115.44,900],["2025-02-05",24207.83,24300.23,24207.83,24300.23,1000],["2025-02-06",24207.83,24300.23,24207.83,24207.83,4800],["2025-02-07",24115.44,24854.61,24115.44,24762.21,3000],["2025-02-10",24300.23,25778.57,24300.23,25039.4,9300],["2025-02-11",25131.8,25131.8,24947.0,25131.8,4900],["2025-02-12",24947.0,25408.99,24947.0,25039.4,600],["2025-02-13",25039.4,25039.4,24854.61,24947.0,5200],["2025-02-14",24947.0,24947.0,24947.0,24947.0,500],["2025-02-17",24669.82,24669.82,24577.42,24577.42,2400],["2025-02-18",24577.42,24577.42,24577.42,24577.42,1700],["2025-02-19",25408.99,25408.99,25408.99,25408.99,100],["2025-02-20",24485.02,24669.82,24392.63,24485.02,8700],["2025-02-21",24485.02,24485.02,23191.47,24485.02,41700],["2025-02-24",25316.59,25316.59,25316.59,25316.59,200],["2025-02-25",25316.59,25316.59,25224.19,25224.19,1200],["2025-02-26",24485.02,24577.42,24300.23,24300.23,8800],["2025-02-27",25131.8,25131.8,24947.0,24947.0,400],["2025-02-28",24947.0,24947.0,24300.23,24485.02,6600],["2025-03-03",24577.42,24577.42,24392.63,24392.63,6100],["2025-03-04",24485.02,24485.02,24392.63,24392.63,2600],["2025-03-05",24485.02,24577.42,24392.63,24577.42,2800],["2025-03-06",24300.23,24300.23,24300.23,24300.23,1000],["2025-03-07",24300.23,24485.02,24300.23,24300.23,3000],["2025-03-10",24392.63,24392.63,24023.04,24023.04,5300],["2025-03-11",24023.04,24023.04,24023.04,24023.04,3400],["2025-03-12",24485.02,24762.21,24485.02,24762.21,1000],["2025-03-13",24669.82,24669.82,24669.82,24669.82,0],["2025-03-14",24669.82,24669.82,24669.82,24669.82,0],["2025-03-17",24762.21,24762.21,24577.42,24577.42,800],["2025-03-18",24762.21,24762.21,24762.21,24762.21,0],["2025-03-19",24762.21,24762.21,24762.21,24762.21,0],["2025-03-20",24577.42,24577.42,24485.02,24485.02,1100],["2025-03-21",24762.21,24762.21,24762.21,24762.21,1000],["2025-03-24",24485.02,24577.42,24485.02,24577.42,10500],["2025-03-25",24485.02,24485.02,24485.02,24485.02,100],["2025-03-26",24947.0,24947.0,24854.61,24854.61,2400],["2025-03-27",24947.0,24947.0,24023.04,24023.04,8400],["2025-03-28",24023.04,24023.04,22914.29,23930.65,30700],["2025-03-31",23561.06,23561.06,23561.06,23561.06,100],["2025-04-01",23561.06,23561.06,23376.27,23468.66,2300],["2025-04-02",23561.06,23653.46,23561.06,23653.46,3700],["2025-04-03",23561.06,24300.23,22914.29,22914.29,5200],["2025-04-04",23099.08,23283.87,21251.15,21343.55,7700],["2025-04-08",22544.7,22729.49,21158.76,21251.15,6200],["2025-04-09",21251.15,22637.1,21251.15,22637.1,3000],["2025-04-10",22637.1,24577.42,22637.1,24023.04,25600],["2025-04-11",23561.06,24115.44,23561.06,24023.04,9400],["2025-04-14",24023.04,24023.04,23930.65,23930.65,10100],["2025-04-15",23376.27,23468.66,23376.27,23468.66,400],["2025-04-16",23099.08,23099.08,23099.08,23099.08,500],["2025-04-17",23099.08,23099.08,23099.08,23099.08,0],["2025-04-18",24300.23,24947.0,24207.83,24392.63,13100],["2025-04-21",24392.63,24947.0,24392.63,24577.42,14900],["2025-04-22",24762.21,24762.21,24023.04,24023.04,7000],["2025-04-23",24762.21,24854.61,24669.82,24669.82,2500],["2025-04-24",24854.61,24947.0,24392.63,24485.02,3200],["2025-04-25",24947.0,25131.8,24485.02,24485.02,3400],["2025-04-28",24485.02,24485.02,24485.02,24485.02,500],["2025-04-29",24669.82,24669.82,24669.82,24669.82,600],["2025-05-05",24762.21,25686.18,24762.21,25686.18,13300],["2025-05-06",25408.99,26794.93,25316.59,26610.14,16800],["2025-05-07",26794.93,26794.93,26148.16,26148.16,8000],["2025-05-08",26517.74,26517.74,26517.74,26517.74,100],["2025-05-09",25963.36,25963.36,25778.57,25963.36,2700],["2025-05-12",25870.97,25870.97,25593.78,25778.57,8200],["2025-05-13",25870.97,25870.97,25778.57,25778.57,1300],["2025-05-14",25686.18,25870.97,25686.18,25870.97,6800],["2025-05-15",25686.18,25778.57,25501.38,25778.57,13900],["2025-05-16",25778.57,25778.57,25686.18,25686.18,600],["2025-05-19",25686.18,25686.18,25686.18,25686.18,1000],["2025-05-20",25686.18,25686.18,25593.78,25593.78,3200],["2025-05-21",25593.78,25593.78,25316.59,25501.38,5400],["2025-05-22",25316.59,25316.59,25039.4,25039.4,4700],["2025-05-23",26702.53,26702.53,26148.16,26148.16,200],["2025-05-26",26425.35,26425.35,26425.35,26425.35,0],["2025-05-27",26240.55,26332.95,25870.97,25870.97,6700],["2025-05-28",25131.8,25963.36,25131.8,25963.36,8300],["2025-05-29",25963.36,25963.36,25870.97,25870.97,2000],["2025-05-30",25686.18,25686.18,24947.0,25501.38,6900],["2025-06-02",25316.59,25316.59,25316.59,25316.59,700],["2025-06-03",25316.59,25778.57,25316.59,25778.57,3600],["2025-06-04",26332.95,26332.95,25408.99,25408.99,10800],["2025-06-05",25593.78,25870.97,25408.99,25778.57,5100],["2025-06-06",25686.18,25778.57,25316.59,25316.59,3200],["2025-06-09",25316.59,26055.76,24947.0,26055.76,13000],["2025-06-10",25778.57,25778.57,25778.57,25778.57,0],["2025-06-11",25870.97,25870.97,25408.99,25870.97,5800],["2025-06-12",25686.18,25870.97,25501.38,25870.97,3300],["2025-06-13",25686.18,25686.18,25408.99,25501.38,1900],["2025-06-16",25593.78,25593.78,25593.78,25593.78,0],["2025-06-17",25686.18,25870.97,25686.18,25778.57,3200],["2025-06-18",25870.97,25870.97,25408.99,25408.99,46800],["2025-06-19",25501.38,25501.38,25501.38,25501.38,2000],["2025-06-20",25870.97,25870.97,25408.99,25408.99,4500],["2025-06-23",25501.38,25501.38,25408.99,25408.99,1800],["2025-06-24",25408.99,26702.53,25408.99,26702.53,47800],["2025-06-25",26055.76,26148.16,25778.57,26148.16,13400],["2025-06-26",26240.55,26702.53,25870.97,25870.97,22400],["2025-06-27",25870.97,26979.72,25870.97,26794.93,53300],["2025-06-30",26794.93,26794.93,26517.74,26702.53,1300],["2025-07-01",26794.93,27256.91,26794.93,27164.52,26700],["2025-07-02",26979.72,27072.12,26887.33,27072.12,1600],["2025-07-03",26794.93,27534.1,26794.93,27441.71,29800],["2025-07-04",27441.71,30490.78,27441.71,29197.24,14400],["2025-07-07",28827.65,29844.01,28735.25,28920.05,2200],["2025-07-08",28642.86,28735.25,28642.86,28735.25,300],["2025-07-09",29104.84,30675.58,29104.84,30121.2,20600],["2025-07-10",29566.82,29566.82,29566.82,29566.82,1100],["2025-07-11",30028.8,30952.76,30028.8,30213.59,3600],["2025-07-14",30028.8,30490.78,30028.8,30490.78,3300],["2025-07-15",30305.99,30952.76,30121.2,30583.18,7900],["2025-07-16",30675.58,30675.58,30028.8,30675.58,4300],["2025-07-17",30952.76,32061.52,30952.76,31414.75,24000],["2025-07-18",31507.14,33447.47,31045.16,33447.47,38400],["2025-07-21",31507.14,32800.69,30490.78,30490.78,2200],["2025-07-22",31414.75,31414.75,31414.75,31414.75,6600],["2025-07-23",30952.76,31414.75,30952.76,31414.75,8200],["2025-07-24",31414.75,33724.65,31414.75,33355.07,11900],["2025-07-25",34648.62,34648.62,34648.62,34648.62,300],["2025-07-28",34556.22,34648.62,30952.76,34186.64,5600],["2025-07-29",34186.64,34186.64,34186.64,34186.64,0],["2025-07-30",34094.24,34186.64,34094.24,34186.64,35000],["2025-07-31",34094.24,34556.22,34094.24,34186.64,10700],["2025-08-01",34186.64,34186.64,34186.64,34186.64,13500],["2025-08-04",34186.64,34556.22,34186.64,34279.03,2300],["2025-08-05",34279.03,34279.03,34279.03,34279.03,0],["2025-08-06",34279.03,34279.03,34279.03,34279.03,0],["2025-08-07",34279.03,34279.03,34279.03,34279.03,1200],["2025-08-08",34186.64,34186.64,34186.64,34186.64,30200],["2025-08-11",34186.64,34186.64,34186.64,34186.64,9800],["2025-08-12",34186.64,34556.22,34186.64,34556.22,3100],["2025-08-13",34648.62,35110.6,34648.62,35110.6,15700],["2025-08-14",35110.6,35110.6,34556.22,34741.01,2400],["2025-08-15",34741.01,35110.6,34648.62,34648.62,5000],["2025-08-18",34925.81,34925.81,34925.81,34925.81,0],["2025-08-19",34741.01,34741.01,34463.82,34648.62,19700],["2025-08-20",34925.81,35203.0,34463.82,35110.6,23500],["2025-08-21",34833.41,34833.41,34833.41,34833.41,0],["2025-08-22",34279.03,34556.22,34279.03,34556.22,7300],["2025-08-25",34556.22,35110.6,34371.43,35110.6,5000],["2025-08-26",35110.6,35572.58,35110.6,35572.58,8300],["2025-08-27",35572.58,36034.56,35572.58,36034.56,26000],["2025-08-28",35110.6,36219.35,35110.6,36034.56,7100],["2025-08-29",36034.56,36034.56,36034.56,36034.56,5100],["2025-09-03",36034.56,36034.56,36034.56,36034.56,0],["2025-09-04",36034.56,36126.96,36034.56,36034.56,5200],["2025-09-05",36034.56,36034.56,36034.56,36034.56,3600],["2025-09-08",36034.56,36958.53,35203.0,35572.58,13800],["2025-09-09",35110.6,36034.56,35110.6,36034.56,17400],["2025-09-10",35942.17,35942.17,35942.17,35942.17,0],["2025-09-11",35942.17,35942.17,35942.17,35942.17,0],["2025-09-12",36034.56,36034.56,34186.64,34186.64,2400],["2025-09-15",35387.79,36034.56,35387.79,36034.56,1200],["2025-09-16",35664.98,36034.56,35664.98,36034.56,1500],["2025-09-17",36034.56,36034.56,36034.56,36034.56,5500],["2025-09-18",36034.56,36958.53,36034.56,36496.54,13900],["2025-09-19",36404.15,36404.15,36404.15,36404.15,0],["2025-09-22",36404.15,36404.15,36404.15,36404.15,0],["2025-09-23",36404.15,36404.15,36404.15,36404.15,0],["2025-09-24",36404.15,36404.15,36404.15,36404.15,300],["2025-09-25",36404.15,36404.15,36404.15,36404.15,0],["2025-09-26",36404.15,36496.54,36404.15,36496.54,1900],["2025-09-29",36496.54,36496.54,35110.6,36496.54,8600],["2025-09-30",36034.56,36034.56,36034.56,36034.56,0],["2025-10-01",35295.39,37420.51,35295.39,37420.51,10000],["2025-10-02",35295.39,35295.39,35295.39,35295.39,400],["2025-10-03",37328.11,37328.11,37328.11,37328.11,100],["2025-10-06",37235.71,37420.51,37235.71,37420.51,1900],["2025-10-07",37420.51,37882.49,37420.51,37882.49,4500],["2025-10-08",37605.3,37605.3,37605.3,37605.3,0],["2025-10-09",37605.3,37882.49,37605.3,37882.49,500],["2025-10-10",36496.54,37882.49,36496.54,37882.49,300],["2025-10-13",36958.53,37420.51,36958.53,37420.51,400],["2025-10-14",38344.47,38436.87,38344.47,38344.47,2700],["2025-10-15",38344.47,38344.47,38344.47,38344.47,1500],["2025-10-16",38344.47,38344.47,37882.49,38344.47,6500],["2025-10-17",39915.21,40654.38,39915.21,40654.38,500],["2025-10-20",40469.59,40469.59,40469.59,40469.59,0],["2025-10-21",40469.59,40469.59,40469.59,40469.59,0],["2025-10-22",40469.59,40469.59,40469.59,40469.59,0],["2025-10-23",40469.59,40469.59,40469.59,40469.59,0],["2025-10-24",38806.45,38806.45,38714.06,38806.45,2500],["2025-10-27",38806.45,38806.45,38806.45,38806.45,1000],["2025-10-28",38806.45,38806.45,38806.45,38806.45,2100],["2025-10-29",38806.45,38806.45,38806.45,38806.45,0],["2025-10-30",38806.45,38806.45,38806.45,38806.45,0],["2025-10-31",38159.68,38806.45,38159.68,38806.45,15700],["2025-11-03",38436.87,38436.87,38436.87,38436.87,0],["2025-11-04",38436.87,38806.45,38436.87,38714.06,34900],["2025-11-05",38806.45,38806.45,38806.45,38806.45,5500],["2025-11-06",38714.06,38806.45,38714.06,38806.45,10000],["2025-11-07",38621.66,38806.45,38621.66,38806.45,27000],["2025-11-10",38806.45,38806.45,38806.45,38806.45,0],["2025-11-11",38529.26,38806.45,38529.26,38806.45,18100],["2025-11-12",38806.45,38806.45,38806.45,38806.45,0],["2025-11-13",38806.45,38806.45,38806.45,38806.45,0],["2025-11-14",38806.45,38806.45,38806.45,38806.45,200],["2025-11-17",38806.45,38806.45,38806.45,38806.45,300],["2025-11-18",39268.43,39268.43,39268.43,39268.43,300],["2025-11-19",39268.43,39268.43,39268.43,39268.43,5600],["2025-11-20",39268.43,39268.43,39268.43,39268.43,0],["2025-11-21",39268.43,39268.43,39268.43,39268.43,0],["2025-11-24",39268.43,39268.43,39268.43,39268.43,0],["2025-11-25",39268.43,39268.43,39268.43,39268.43,0],["2025-11-26",39268.43,39268.43,39268.43,39268.43,500],["2025-11-27",39268.43,39268.43,39268.43,39268.43,400],["2025-11-28",39268.43,39268.43,39268.43,39268.43,1800],["2025-12-01",39268.43,39268.43,39268.43,39268.43,0],["2025-12-02",37882.49,37882.49,37882.49,37882.49,200],["2025-12-03",38344.47,38806.45,36958.53,37882.49,5100],["2025-12-04",37882.49,38344.47,37420.51,37420.51,14900],["2025-12-05",37882.49,37882.49,37882.49,37882.49,700],["2025-12-08",37882.49,37882.49,37882.49,37882.49,0],["2025-12-09",37882.49,37882.49,37882.49,37882.49,200],["2025-12-10",36958.53,36958.53,36958.53,36958.53,4500],["2025-12-11",36958.53,36958.53,36958.53,36958.53,0],["2025-12-12",36958.53,36958.53,36958.53,36958.53,0],["2025-12-15",36958.53,36958.53,36958.53,36958.53,200],["2025-12-16",36958.53,36958.53,36958.53,36958.53,0],["2025-12-17",36958.53,36958.53,36958.53,36958.53,0],["2025-12-18",36958.53,36958.53,36958.53,36958.53,0],["2025-12-19",36958.53,36958.53,36958.53,36958.53,4000],["2025-12-22",36958.53,36958.53,36958.53,36958.53,900],["2025-12-23",31507.14,38806.45,31507.14,38806.45,3900],["2025-12-24",37512.9,37512.9,37512.9,37512.9,0],["2025-12-25",39268.43,39268.43,39268.43,39268.43,900],["2025-12-26",36958.53,36958.53,36958.53,36958.53,900],["2025-12-29",36958.53,36958.53,36958.53,36958.53,7300],["2025-12-30",36958.53,36958.53,36958.53,36958.53,200],["2025-12-31",35664.98,35664.98,35664.98,35664.98,100],["2026-01-05",36681.34,36681.34,35664.98,35664.98,600],["2026-01-06",35849.77,35849.77,35849.77,35849.77,0],["2026-01-07",37420.51,37882.49,37420.51,37882.49,5600],["2026-01-08",37697.7,37697.7,37697.7,37697.7,0],["2026-01-09",37697.7,37697.7,37697.7,37697.7,200],["2026-01-12",37697.7,37697.7,37697.7,37697.7,300],["2026-01-13",37697.7,37697.7,36958.53,36958.53,300],["2026-01-14",38806.45,38806.45,36958.53,36958.53,400],["2026-01-15",36958.53,38344.47,36958.53,37882.49,2300],["2026-01-16",38067.28,38344.47,38067.28,38252.07,3500],["2026-01-19",38344.47,38344.47,38344.47,38344.47,100],["2026-01-20",38344.47,38344.47,38344.47,38344.47,100],["2026-01-21",38344.47,38344.47,38344.47,38344.47,100],["2026-01-22",37882.49,38344.47,36588.94,38344.47,9600],["2026-01-23",38344.47,38344.47,38252.07,38252.07,1100],["2026-01-26",38344.47,38806.45,38252.07,38252.07,3100],["2026-01-27",38252.07,38344.47,38252.07,38344.47,4100],["2026-01-28",38344.47,38344.47,38344.47,38344.47,100],["2026-01-29",38344.47,38344.47,38344.47,38344.47,10916],["2026-01-30",38344.47,38344.47,38344.47,38344.47,100],["2026-02-02",35110.6,35110.6,35110.6,35110.6,100],["2026-02-03",38806.45,38806.45,38806.45,38806.45,100],["2026-02-04",38806.45,38806.45,38806.45,38806.45,100],["2026-02-05",38806.45,38806.45,36034.56,36034.56,4600],["2026-02-06",36219.35,36219.35,36034.56,36034.56,900],["2026-02-09",36126.96,36126.96,31045.16,31045.16,4100],["2026-02-10",36866.13,36866.13,36866.13,36866.13,600],["2026-02-11",36866.13,36866.13,36496.54,36496.54,5400],["2026-02-12",36958.53,36958.53,36958.53,36958.53,100],["2026-02-13",36958.53,36958.53,36958.53,36958.53,100],["2026-02-23",36866.13,36866.13,35110.6,35110.6,600],["2026-02-24",35572.58,35572.58,35572.58,35572.58,2000],["2026-02-25",36958.53,36958.53,36958.53,36958.53,1000],["2026-02-26",36958.53,36958.53,36958.53,36958.53,100],["2026-02-27",36958.53,36958.53,36958.53,36958.53,100],["2026-03-02",36958.53,36958.53,36958.53,36958.53,200],["2026-03-03",36958.53,36958.53,34186.64,34186.64,17900],["2026-03-04",34186.64,34186.64,32800.69,34186.64,11600],["2026-03-05",35110.6,36958.53,35110.6,36034.56,10800],["2026-03-06",36496.54,36496.54,36496.54,36496.54,300],["2026-03-09",34186.64,34279.03,31507.14,32338.71,9300],["2026-03-10",33909.45,33909.45,33909.45,33909.45,0],["2026-03-11",35110.6,35572.58,33817.05,35572.58,1500],["2026-03-12",37420.51,37420.51,37420.51,37420.51,200],["2026-03-13",36034.56,36958.53,36034.56,36034.56,4700],["2026-03-16",36034.56,36034.56,36034.56,36034.56,100],["2026-03-17",36034.56,36034.56,36034.56,36034.56,0],["2026-03-18",37420.51,37420.51,33262.67,33262.67,3200],["2026-03-19",34279.03,34279.03,34279.03,34279.03,0],["2026-03-20",34279.03,34279.03,34279.03,34279.03,0],["2026-03-23",34279.03,34279.03,34279.03,34279.03,0],["2026-03-24",35849.77,37420.51,35849.77,37420.51,5400],["2026-03-25",37882.49,37882.49,37882.49,37882.49,900],["2026-03-26",37882.49,37882.49,37882.49,37882.49,0],["2026-03-27",37882.49,37882.49,37882.49,37882.49,0],["2026-03-30",37882.49,37882.49,37882.49,37882.49,0],["2026-03-31",37882.49,37882.49,37882.49,37882.49,0],["2026-04-01",35110.6,35110.6,35110.6,35110.6,1000],["2026-04-02",37882.49,37882.49,37882.49,37882.49,300],["2026-04-03",37882.49,37882.49,37882.49,37882.49,0],["2026-04-06",37882.49,37882.49,37882.49,37882.49,800],["2026-04-07",37882.49,37882.49,37882.49,37882.49,0],["2026-04-08",37882.49,37882.49,37882.49,37882.49,0],["2026-04-09",37882.49,37882.49,37882.49,37882.49,0],["2026-04-10",37882.49,37882.49,37882.49,37882.49,0],["2026-04-13",37882.49,37882.49,37882.49,37882.49,0],["2026-04-14",37882.49,37882.49,37882.49,37882.49,0],["2026-04-15",37882.49,37882.49,37882.49,37882.49,0],["2026-04-16",37882.49,37882.49,37882.49,37882.49,0],["2026-04-17",35110.6,35110.6,35110.6,35110.6,500],["2026-04-20",35942.17,36034.56,35942.17,36034.56,6000],["2026-04-21",38067.28,38067.28,38067.28,38067.28,200],["2026-04-22",38067.28,38067.28,38067.28,38067.28,0],["2026-04-23",38067.28,38067.28,38067.28,38067.28,0],["2026-04-24",38067.28,38067.28,38067.28,38067.28,0],["2026-04-28",38067.28,38067.28,38067.28,38067.28,0],["2026-04-29",38067.28,38067.28,38067.28,38067.28,0],["2026-05-04",38067.28,38067.28,38067.28,38067.28,0],["2026-05-05",38067.28,38067.28,38067.28,38067.28,0],["2026-05-06",38067.28,38067.28,38067.28,38067.28,0],["2026-05-07",37882.49,37882.49,37882.49,37882.49,100],["2026-05-08",37882.49,37882.49,37882.49,37882.49,0],["2026-05-11",37882.49,37882.49,37882.49,37882.49,100],["2026-05-12",37882.49,37882.49,37882.49,37882.49,0],["2026-05-13",34186.64,34186.64,34186.64,34186.64,100],["2026-05-14",39083.64,39083.64,38991.24,38991.24,200],["2026-05-15",38806.45,38806.45,38806.45,38806.45,100],["2026-05-18",39730.41,40654.38,38806.45,38806.45,3800],["2026-05-19",40100.0,40100.0,40100.0,40100.0,0],["2026-05-20",40100.0,40100.0,40100.0,40100.0,0],["2026-05-21",39500.0,39500.0,39500.0,39500.0,100],["2026-05-22",39500.0,39500.0,39500.0,39500.0,0],["2026-05-25",39500.0,39500.0,39500.0,39500.0,0],["2026-05-26",39500.0,39500.0,39500.0,39500.0,0],["2026-05-27",39500.0,39500.0,39500.0,39500.0,0],["2026-05-28",39500.0,39500.0,39500.0,39500.0,0],["2026-05-29",39500.0,39500.0,39500.0,39500.0,0],["2026-06-01",39500.0,39500.0,39500.0,39500.0,0],["2026-06-02",39000.0,39000.0,38500.0,38500.0,1100],["2026-06-03",38500.0,38500.0,38500.0,38500.0,0],["2026-06-04",38500.0,38500.0,38500.0,38500.0,0],["2026-06-05",38500.0,38500.0,38500.0,38500.0,0],["2026-06-08",38500.0,38600.0,38500.0,38600.0,800],["2026-06-09",38500.0,38500.0,38500.0,38500.0,0],["2026-06-10",38500.0,38500.0,38500.0,38500.0,0],["2026-06-11",38500.0,38500.0,38500.0,38500.0,0],["2026-06-12",38500.0,38500.0,38500.0,38500.0,0],["2026-06-15",39000.0,39000.0,39000.0,39000.0,1100],["2026-06-16",39000.0,39000.0,39000.0,39000.0,0],["2026-06-17",39000.0,39000.0,39000.0,39000.0,0],["2026-06-18",39000.0,39000.0,39000.0,39000.0,0],["2026-06-19",39000.0,39000.0,39000.0,39000.0,0],["2026-06-22",39000.0,39000.0,39000.0,39000.0,0],["2026-06-23",39000.0,39000.0,39000.0,39000.0,0],["2026-06-24",39000.0,39000.0,39000.0,39000.0,0],["2026-06-25",39000.0,39000.0,39000.0,39000.0,700],["2026-06-26",39000.0,39000.0,39000.0,39000.0,1300],["2026-06-29",39000.0,39000.0,39000.0,39000.0,14000],["2026-06-30",39000.0,39000.0,39000.0,39000.0,100],["2026-07-01",39000.0,39000.0,39000.0,39000.0,0],["2026-07-02",39000.0,39000.0,39000.0,39000.0,0],["2026-07-03",39000.0,39000.0,39000.0,39000.0,0],["2026-07-06",39000.0,39000.0,39000.0,39000.0,0],["2026-07-07",39000.0,39000.0,39000.0,39000.0,0],["2026-07-08",39000.0,39000.0,39000.0,39000.0,0],["2026-07-09",39000.0,39000.0,39000.0,39000.0,0],["2026-07-10",39000.0,39000.0,39000.0,39000.0,0],["2026-07-13",39000.0,39000.0,39000.0,39000.0,0],["2026-07-14",39000.0,39000.0,39000.0,39000.0,0],["2026-07-15",39000.0,39000.0,39000.0,39000.0,0],["2026-07-16",35000.0,35000.0,35000.0,35000.0,100],["2026-07-17",35000.0,35000.0,35000.0,35000.0,0],["2026-07-20",35000.0,35000.0,35000.0,35000.0,0],["2026-07-21",40200.0,40200.0,40200.0,40200.0,100],["2026-07-22",40200.0,40200.0,40200.0,40200.0,0],["2026-07-23",40200.0,40200.0,40200.0,40200.0,0],["2026-07-24",40200.0,40200.0,40200.0,40200.0,0],["2026-07-27",40000.0,40000.0,40000.0,40000.0,300],["2026-07-28",40000.0,40000.0,40000.0,40000.0,0],["2026-07-29",40000.0,40000.0,40000.0,40000.0,0],["2026-07-30",40000.0,40000.0,40000.0,40000.0,0],["2026-07-31",38700.0,38700.0,38700.0,38700.0,200],["2026-08-03",38700.0,38700.0,38700.0,38700.0,0],["2026-08-04",38700.0,38700.0,38700.0,38700.0,0],["2026-08-05",38700.0,38700.0,38700.0,38700.0,0],["2026-08-06",38700.0,38700.0,38700.0,38700.0,0],["2026-08-07",33000.0,33000.0,33000.0,33000.0,100],["2026-08-10",36000.0,36000.0,36000.0,36000.0,700],["2026-08-11",36000.0,36000.0,36000.0,36000.0,0],["2026-08-12",36000.0,36000.0,36000.0,36000.0,0],["2026-08-13",36000.0,36000.0,36000.0,36000.0,0],["2026-08-14",35000.0,35000.0,35000.0,35000.0,300],["2026-08-17",35000.0,35000.0,35000.0,35000.0,600],["2026-08-18",35000.0,35000.0,35000.0,35000.0,0],["2026-08-19",35000.0,35000.0,35000.0,35000.0,0],["2026-08-20",35000.0,35000.0,35000.0,35000.0,0],["2026-08-21",34000.0,34000.0,34000.0,34000.0,500],["2026-08-24",37000.0,37000.0,37000.0,37000.0,900],["2026-08-25",35000.0,37000.0,35000.0,37000.0,800],["2026-08-26",35800.0,35800.0,35800.0,35800.0,0],["2026-08-27",35800.0,35800.0,35800.0,35800.0,0],["2026-08-28",35000.0,35000.0,35000.0,35000.0,600],["2026-09-03",34000.0,35000.0,34000.0,35000.0,7000],["2026-09-04",34500.0,34500.0,34500.0,34500.0,4000],["2026-09-07",34500.0,34500.0,34500.0,34500.0,3000],["2026-09-08",34200.0,34500.0,34200.0,34500.0,5500],["2026-09-09",34500.0,34500.0,34400.0,34400.0,5000],["2026-09-10",33700.0,33700.0,33700.0,33700.0,1000],["2026-09-11",33700.0,33700.0,33700.0,33700.0,0],["2026-09-14",33700.0,33700.0,33700.0,33700.0,500],["2026-09-15",34000.0,34000.0,33000.0,33000.0,1600],["2026-09-16",33300.0,33300.0,33300.0,33300.0,3600],["2026-09-17",33300.0,34000.0,33300.0,33300.0,14800],["2026-09-18",32500.0,33300.0,32500.0,33300.0,5500],["2026-09-21",32000.0,32000.0,32000.0,32000.0,2100],["2026-09-22",32000.0,32000.0,32000.0,32000.0,2200],["2026-09-23",31500.0,31500.0,31500.0,31500.0,6800],["2026-09-24",31500.0,31500.0,31500.0,31500.0,1600],["2026-09-25",31500.0,31500.0,31500.0,31500.0,2200],["2026-09-28",31500.0,31500.0,31500.0,31500.0,8100],["2026-09-29",31500.0,31500.0,31500.0,31500.0,1100],["2026-09-30",36100.0,36100.0,31500.0,31500.0,1800],["2026-10-01",31800.0,31800.0,31600.0,31600.0,1100],["2026-10-02",31000.0,31200.0,31000.0,31000.0,3800],["2026-10-05",31100.0,31100.0,31100.0,31100.0,0],["2026-10-06",31100.0,31100.0,31100.0,31100.0,0],["2026-10-07",31100.0,31100.0,31100.0,31100.0,0],["2026-10-08",31100.0,31100.0,31100.0,31100.0,0],["2026-10-09",31100.0,31100.0,31100.0,31100.0,0],["2026-10-12",31100.0,31100.0,31100.0,31100.0,0]]}