{"sym":"PIA","index":false,"bars":[["2017-02-22",4497.8,4497.8,4497.8,4497.8,1000],["2017-02-23",4497.8,4497.8,4497.8,4497.8,0],["2017-02-24",5140.35,5140.35,5140.35,5140.35,500],["2017-02-27",5782.89,5911.4,4369.3,4369.3,1700],["2017-02-28",5782.89,5782.89,5300.98,5300.98,700],["2017-03-01",5300.98,5300.98,4819.08,4819.08,7300],["2017-03-02",4851.2,4947.58,4851.2,4947.58,300],["2017-03-03",4176.53,4176.53,4176.53,4176.53,100],["2017-03-06",3855.26,3855.26,3566.12,3566.12,900],["2017-03-07",3630.37,3630.37,3630.37,3630.37,200],["2017-03-08",3662.5,3662.5,3662.5,3662.5,100],["2017-03-09",3662.5,3662.5,3662.5,3662.5,0],["2017-03-10",3309.1,3309.1,3309.1,3309.1,500],["2017-03-13",3309.1,3309.1,3309.1,3309.1,0],["2017-03-14",3309.1,3309.1,3309.1,3309.1,0],["2017-03-15",3791.01,3791.01,3405.48,3405.48,800],["2017-03-16",4080.15,4080.15,4080.15,4080.15,100],["2017-03-17",4690.57,4690.57,4690.57,4690.57,2596],["2017-03-20",5365.24,5365.24,5365.24,5365.24,100],["2017-03-21",6168.42,6168.42,6168.42,6168.42,1200],["2017-03-22",7035.85,7067.98,6200.54,6200.54,10800],["2017-03-23",6296.93,7999.67,6296.93,6425.43,597],["2017-03-24",6457.56,8031.79,6457.56,8031.79,18600],["2017-03-27",8353.06,8738.59,8353.06,8738.59,12600],["2017-03-28",7421.38,9959.42,7421.38,9927.3,9000],["2017-03-29",8706.46,10923.24,8706.46,9059.86,1008],["2017-03-30",9316.88,9316.88,8867.1,8867.1,600],["2017-03-31",7903.28,8353.06,7903.28,8353.06,6603],["2017-04-03",9124.12,9220.5,8513.7,8513.7,1800],["2017-04-04",8063.92,8353.06,8063.92,8353.06,200],["2017-04-05",8834.97,9316.88,8834.97,9316.88,1800],["2017-04-07",8899.23,8995.61,8899.23,8995.61,1000],["2017-04-10",9156.24,10248.57,9156.24,9959.42,7297],["2017-04-11",11244.51,11244.51,9670.28,9670.28,20430],["2017-04-12",9124.12,9638.15,9124.12,9638.15,1042],["2017-04-13",8995.61,9316.88,8160.3,8160.3,29343],["2017-04-14",8288.81,9509.64,7389.25,9509.64,435530],["2017-04-17",9638.15,9638.15,9638.15,9638.15,920],["2017-04-18",11083.87,11083.87,9798.79,10601.97,22800],["2017-04-19",9959.42,10312.82,8995.61,9509.64,87430],["2017-04-20",9541.77,9798.79,9509.64,9638.15,21821],["2017-04-21",9606.02,9798.79,9316.88,9541.77,17997],["2017-04-24",9798.79,10601.97,9798.79,10280.69,31400],["2017-04-25",10601.97,10601.97,9959.42,10120.06,11056],["2017-04-26",9798.79,10087.93,9638.15,10087.93,11220],["2017-04-27",9638.15,10120.06,9638.15,9959.42,9167],["2017-04-28",9959.42,10087.93,9959.42,9959.42,13200],["2017-05-03",9991.55,10120.06,9959.42,10023.68,11400],["2017-05-04",10087.93,10216.44,10087.93,10216.44,16700],["2017-05-05",10280.69,10601.97,10184.31,10601.97,50600],["2017-05-08",10601.97,10601.97,10120.06,10248.57,19230],["2017-05-09",10280.69,10280.69,10184.31,10280.69,10700],["2017-05-10",10120.06,10120.06,9863.04,9927.3,18400],["2017-05-11",9959.42,9959.42,9863.04,9863.04,8887],["2017-05-12",9895.17,10055.8,9895.17,9895.17,5300],["2017-05-15",10184.31,10216.44,9959.42,10087.93,10300],["2017-05-16",9959.42,10055.8,9798.79,9959.42,28500],["2017-05-17",9959.42,10280.69,9830.91,9830.91,44197],["2017-05-18",9830.91,9959.42,9573.9,9895.17,38404],["2017-05-19",9316.88,9638.15,8513.7,9316.88,39200],["2017-05-22",9638.15,10087.93,9477.52,10087.93,76798],["2017-05-23",10120.06,10537.71,9413.26,9959.42,65265],["2017-05-24",9927.3,10055.8,9927.3,10055.8,18818],["2017-05-25",9959.42,10120.06,9798.79,10023.68,32412],["2017-05-26",9991.55,10055.8,9798.79,10023.68,25410],["2017-05-29",10849.6,11375.18,9873.51,10061.22,10710],["2017-05-30",10136.3,10136.3,9760.88,9798.43,20300],["2017-05-31",9835.97,9835.97,9648.26,9648.26,9082],["2017-06-01",9685.8,9685.8,9573.18,9573.18,9928],["2017-06-02",9573.18,9911.05,9385.47,9911.05,10900],["2017-06-05",9010.05,9385.47,9010.05,9010.05,23210],["2017-06-06",9010.05,9010.05,9010.05,9010.05,4500],["2017-06-07",9010.05,9010.05,8822.34,9010.05,11800],["2017-06-08",8897.42,9197.76,8897.42,9197.76,13900],["2017-06-09",8897.42,8934.96,8897.42,8934.96,2000],["2017-06-12",9160.21,9160.21,9160.21,9160.21,3027],["2017-06-13",9535.63,9535.63,9010.05,9010.05,79200],["2017-06-14",9047.59,9122.67,9047.59,9122.67,2900],["2017-06-15",9010.05,9010.05,9010.05,9010.05,24828],["2017-06-16",9347.92,9347.92,8972.51,8972.51,23300],["2017-06-19",9010.05,9010.05,8634.63,8897.42,38643],["2017-06-20",8859.88,9085.13,8859.88,9047.59,2113],["2017-06-21",9010.05,9085.13,9010.05,9085.13,8573],["2017-06-22",9010.05,9047.59,8972.51,9010.05,6301],["2017-06-23",9010.05,9010.05,8934.96,8934.96,10512],["2017-06-26",8296.75,9010.05,8296.75,8822.34,6200],["2017-06-27",8822.34,8822.34,8822.34,8822.34,4000],["2017-06-28",8709.71,8972.51,8709.71,8972.51,1206],["2017-06-29",9347.92,9347.92,8484.46,8672.17,10802],["2017-06-30",8709.71,8859.88,8709.71,8859.88,430],["2017-07-03",8672.17,8897.42,8672.17,8709.71,9120],["2017-07-04",8484.46,8934.96,8484.46,8634.63,5230],["2017-07-05",8559.54,8672.17,8559.54,8672.17,2800],["2017-07-06",8559.54,8559.54,8559.54,8559.54,120],["2017-07-07",8559.54,8559.54,8559.54,8559.54,5700],["2017-07-10",8559.54,8597.09,8559.54,8559.54,6700],["2017-07-11",8559.54,8784.8,8559.54,8784.8,3500],["2017-07-12",8897.42,8897.42,8897.42,8897.42,135],["2017-07-13",9010.05,9010.05,8822.34,8822.34,530],["2017-07-14",9010.05,9010.05,9010.05,9010.05,200],["2017-07-17",8709.71,8709.71,8709.71,8709.71,700],["2017-07-18",8709.71,8709.71,8709.71,8709.71,1300],["2017-07-19",8709.71,8709.71,8446.92,8709.71,5900],["2017-07-20",8672.17,8672.17,8672.17,8672.17,0],["2017-07-21",8634.63,8634.63,8634.63,8634.63,9100],["2017-07-24",8559.54,8559.54,8522.0,8522.0,4700],["2017-07-25",8446.92,8446.92,8446.92,8446.92,320],["2017-07-26",8484.46,8484.46,8446.92,8484.46,4820],["2017-07-27",8484.46,8484.46,8446.92,8446.92,7006],["2017-07-28",8484.46,8484.46,8484.46,8484.46,80],["2017-07-31",8559.54,8634.63,8559.54,8597.09,8410],["2017-08-01",7883.79,8822.34,7508.37,8484.46,30302],["2017-08-02",8972.51,8972.51,8972.51,8972.51,802],["2017-08-03",9010.05,9010.05,8484.46,8822.34,700],["2017-08-04",8934.96,8934.96,8634.63,8634.63,2935],["2017-08-07",8634.63,8747.25,8634.63,8634.63,7000],["2017-08-08",8934.96,8934.96,8634.63,8784.8,6700],["2017-08-09",8672.17,8672.17,8559.54,8634.63,5124],["2017-08-10",8784.8,8822.34,8784.8,8822.34,16110],["2017-08-11",8972.51,8972.51,8972.51,8972.51,2000],["2017-08-14",8972.51,8972.51,8634.63,8972.51,4600],["2017-08-15",8972.51,8972.51,8972.51,8972.51,1200],["2017-08-16",8859.88,8859.88,8822.34,8822.34,2100],["2017-08-17",8934.96,8934.96,8934.96,8934.96,500],["2017-08-18",8934.96,9347.92,8934.96,8934.96,8700],["2017-08-21",9010.05,9347.92,9010.05,9122.67,5300],["2017-08-22",8934.96,9160.21,8934.96,9160.21,4300],["2017-08-23",8446.92,9010.05,8446.92,9010.05,2010],["2017-08-24",8709.71,8709.71,8709.71,8709.71,1500],["2017-08-25",8672.17,9310.38,8672.17,9310.38,1120],["2017-08-28",9197.76,9197.76,9122.67,9122.67,400],["2017-08-29",9122.67,9122.67,9122.67,9122.67,100],["2017-08-30",9272.84,9272.84,9272.84,9272.84,700],["2017-08-31",9010.05,9010.05,8972.51,9010.05,2600],["2017-09-01",8972.51,8972.51,8822.34,8822.34,7300],["2017-09-05",9122.67,9122.67,9122.67,9122.67,20700],["2017-09-06",9122.67,9122.67,9122.67,9122.67,20],["2017-09-07",9122.67,9122.67,9122.67,9122.67,0],["2017-09-08",9347.92,9347.92,8259.21,9235.3,1690],["2017-09-11",9197.76,9197.76,9197.76,9197.76,3030],["2017-09-12",9085.13,9122.67,9010.05,9122.67,721],["2017-09-13",9085.13,9085.13,9085.13,9085.13,4],["2017-09-14",8822.34,8822.34,8822.34,8822.34,413],["2017-09-15",8859.88,8859.88,8859.88,8859.88,415],["2017-09-18",9010.05,9160.21,8859.88,8859.88,2100],["2017-09-19",9197.76,9197.76,9010.05,9010.05,2500],["2017-09-20",9160.21,9160.21,9160.21,9160.21,300],["2017-09-21",9347.92,9347.92,9160.21,9160.21,1200],["2017-09-22",9010.05,9010.05,9010.05,9010.05,1100],["2017-09-25",9010.05,9010.05,8784.8,8784.8,900],["2017-09-26",9047.59,9047.59,8859.88,8859.88,500],["2017-09-27",9010.05,9010.05,8822.34,8859.88,3800],["2017-09-28",8822.34,8822.34,8822.34,8822.34,4685],["2017-09-29",8934.96,8934.96,8709.71,8709.71,1110],["2017-10-02",9010.05,9010.05,9010.05,9010.05,2000],["2017-10-03",9010.05,9010.05,9010.05,9010.05,0],["2017-10-04",9085.13,9085.13,9010.05,9085.13,5830],["2017-10-05",9085.13,9085.13,9085.13,9085.13,0],["2017-10-06",9010.05,9010.05,9010.05,9010.05,800],["2017-10-09",9010.05,9085.13,9010.05,9010.05,1100],["2017-10-10",9010.05,9010.05,8784.8,8784.8,800],["2017-10-11",8972.51,8972.51,8972.51,8972.51,0],["2017-10-12",8972.51,8972.51,8972.51,8972.51,0],["2017-10-13",8897.42,8897.42,8897.42,8897.42,200],["2017-10-16",9047.59,9047.59,9047.59,9047.59,300],["2017-10-17",9047.59,9047.59,9047.59,9047.59,70],["2017-10-18",9047.59,9047.59,9047.59,9047.59,0],["2017-10-19",9047.59,9047.59,9047.59,9047.59,0],["2017-10-20",9010.05,9010.05,9010.05,9010.05,800],["2017-10-23",8259.21,8259.21,8259.21,8259.21,300],["2017-10-24",8296.75,8296.75,8296.75,8296.75,100],["2017-10-25",8296.75,8296.75,8296.75,8296.75,0],["2017-10-26",9160.21,9160.21,9160.21,9160.21,400],["2017-10-27",9160.21,9160.21,9160.21,9160.21,0],["2017-10-30",9160.21,9160.21,9160.21,9160.21,0],["2017-10-31",9160.21,9160.21,9160.21,9160.21,0],["2017-11-01",9160.21,9160.21,9160.21,9160.21,0],["2017-11-02",9160.21,9160.21,9160.21,9160.21,0],["2017-11-03",8709.71,8709.71,8634.63,8634.63,4030],["2017-11-06",8672.17,8709.71,8559.54,8709.71,5600],["2017-11-07",8634.63,8634.63,8634.63,8634.63,0],["2017-11-08",8634.63,8634.63,8634.63,8634.63,0],["2017-11-09",8897.42,8972.51,8672.17,8897.42,1200],["2017-11-10",8822.34,8822.34,8822.34,8822.34,500],["2017-11-13",8972.51,8972.51,8446.92,8446.92,300],["2017-11-14",8822.34,9010.05,8822.34,9010.05,17300],["2017-11-15",9010.05,9047.59,9010.05,9047.59,1800],["2017-11-16",9385.47,10136.3,9385.47,10136.3,19310],["2017-11-17",10699.43,10699.43,10699.43,10699.43,220],["2017-11-20",9160.21,10324.01,9122.67,10324.01,3654],["2017-11-21",10286.47,10286.47,10286.47,10286.47,100],["2017-11-22",10324.01,10699.43,10136.3,10136.3,840],["2017-11-23",9385.47,9948.59,8972.51,8972.51,5200],["2017-11-24",9760.88,9760.88,9760.88,9760.88,100],["2017-11-27",9760.88,9760.88,9760.88,9760.88,0],["2017-11-28",9760.88,9760.88,9760.88,9760.88,0],["2017-11-29",9648.26,9648.26,9648.26,9648.26,500],["2017-11-30",9648.26,9648.26,9648.26,9648.26,0],["2017-12-01",9535.63,9573.18,8859.88,9085.13,5200],["2017-12-04",9160.21,9160.21,9047.59,9047.59,1800],["2017-12-05",9535.63,9535.63,9085.13,9085.13,206],["2017-12-06",9535.63,9535.63,9385.47,9385.47,30800],["2017-12-07",10887.14,10887.14,9460.55,9460.55,231],["2017-12-08",11562.89,11562.89,11562.89,11562.89,100],["2017-12-11",9835.97,9835.97,9835.97,9835.97,100],["2017-12-12",8484.46,9835.97,8484.46,9835.97,200],["2017-12-13",9160.21,9160.21,9160.21,9160.21,0],["2017-12-14",9423.01,9460.55,9423.01,9460.55,3500],["2017-12-15",9310.38,9347.92,9310.38,9347.92,1300],["2017-12-18",9798.43,9798.43,9798.43,9798.43,100],["2017-12-19",9798.43,9798.43,9798.43,9798.43,0],["2017-12-20",9235.3,9235.3,9010.05,9010.05,4000],["2017-12-21",9760.88,9760.88,9760.88,9760.88,100],["2017-12-22",9760.88,9760.88,9760.88,9760.88,0],["2017-12-25",9760.88,9760.88,9760.88,9760.88,0],["2017-12-26",9648.26,9648.26,9385.47,9385.47,8300],["2017-12-27",9385.47,9498.09,9385.47,9385.47,3300],["2017-12-28",9460.55,9460.55,9460.55,9460.55,3400],["2017-12-29",9760.88,9760.88,9535.63,9573.18,15200],["2018-01-02",9723.34,9760.88,9723.34,9760.88,6400],["2018-01-03",10173.84,11074.85,9948.59,9948.59,1900],["2018-01-04",10286.47,10286.47,9948.59,9948.59,10700],["2018-01-05",10887.14,10887.14,10098.76,10098.76,500],["2018-01-08",10887.14,10887.14,10286.47,10286.47,700],["2018-01-09",10361.55,10887.14,10361.55,10361.55,4300],["2018-01-10",10511.72,10511.72,10136.3,10324.01,13601],["2018-01-11",10361.55,10361.55,10361.55,10361.55,0],["2018-01-12",10361.55,10361.55,10361.55,10361.55,0],["2018-01-15",10361.55,10887.14,10361.55,10887.14,2773],["2018-01-16",10849.6,10849.6,10849.6,10849.6,600],["2018-01-17",10849.6,10849.6,10849.6,10849.6,1000],["2018-01-18",10436.64,10511.72,9873.51,10399.1,5700],["2018-01-19",10887.14,10887.14,10849.6,10849.6,1100],["2018-01-22",10511.72,10511.72,10511.72,10511.72,13200],["2018-01-23",10511.72,10661.89,10511.72,10511.72,10000],["2018-01-24",10511.72,10511.72,10324.01,10324.01,14400],["2018-01-25",10511.72,10511.72,10361.55,10511.72,10000],["2018-01-26",10586.81,10887.14,10586.81,10849.6,10100],["2018-01-29",11074.85,11074.85,10511.72,10999.77,16000],["2018-01-30",11149.93,11187.48,10586.81,11074.85,19700],["2018-01-31",11149.93,11149.93,11112.39,11112.39,17100],["2018-02-01",11187.48,11187.48,11187.48,11187.48,2500],["2018-02-02",10962.22,10962.22,10774.51,10887.14,18900],["2018-02-05",10849.6,10849.6,10511.72,10511.72,10600],["2018-02-06",9385.47,10586.81,9385.47,10586.81,5080],["2018-02-07",10774.51,10774.51,10173.84,10511.72,7400],["2018-02-08",10586.81,10661.89,10511.72,10586.81,11001],["2018-02-09",10511.72,10549.26,10511.72,10549.26,6600],["2018-02-12",10887.14,10887.14,10549.26,10699.43,11400],["2018-02-13",10849.6,10849.6,10774.51,10774.51,4500],["2018-02-21",10586.81,10586.81,10586.81,10586.81,4300],["2018-02-22",10887.14,10887.14,10624.35,10624.35,509],["2018-02-23",10774.51,10849.6,10586.81,10849.6,5847],["2018-02-26",11074.85,11074.85,10699.43,10849.6,6300],["2018-02-27",11187.48,11187.48,10699.43,10699.43,1800],["2018-02-28",10849.6,10849.6,10736.97,10736.97,3600],["2018-03-01",10774.51,10774.51,10774.51,10774.51,0],["2018-03-02",10699.43,10699.43,10511.72,10511.72,10200],["2018-03-05",11262.56,11262.56,10586.81,10699.43,13600],["2018-03-06",10887.14,10887.14,10624.35,10624.35,3000],["2018-03-07",11037.31,11037.31,10699.43,10736.97,800],["2018-03-08",11037.31,11037.31,10736.97,10736.97,800],["2018-03-09",10812.06,10999.77,10812.06,10999.77,300],["2018-03-12",11149.93,11149.93,10924.68,11074.85,2350],["2018-03-13",11187.48,11187.48,11187.48,11187.48,200],["2018-03-14",10887.14,10887.14,10887.14,10887.14,1500],["2018-03-15",11149.93,11149.93,11149.93,11149.93,400],["2018-03-16",11149.93,11149.93,11149.93,11149.93,0],["2018-03-19",11074.85,12050.94,11074.85,11938.31,11800],["2018-03-20",12088.48,12388.81,12050.94,12388.81,12500],["2018-03-21",12951.94,13928.03,12951.94,13928.03,22650],["2018-03-22",14453.62,14641.33,14190.82,14190.82,4300],["2018-03-23",12951.94,12951.94,12801.78,12801.78,3300],["2018-03-26",13890.49,13890.49,13515.07,13702.78,3100],["2018-03-27",13515.07,13515.07,13139.65,13515.07,4100],["2018-03-28",13439.99,13439.99,13439.99,13439.99,1000],["2018-03-29",13665.24,13665.24,13665.24,13665.24,240],["2018-03-30",13665.24,13665.24,13665.24,13665.24,0],["2018-04-02",13665.24,13665.24,13665.24,13665.24,0],["2018-04-03",13402.45,13402.45,13402.45,13402.45,100],["2018-04-04",12313.73,12313.73,11450.27,11450.27,14600],["2018-04-05",10736.97,10736.97,10511.72,10511.72,23800],["2018-04-06",11262.56,12088.48,11262.56,12088.48,4100],["2018-04-09",12538.98,12726.69,12538.98,12726.69,700],["2018-04-10",12538.98,12538.98,12538.98,12538.98,200],["2018-04-11",12351.27,12388.81,11825.69,12238.65,6100],["2018-04-12",12088.48,12238.65,12088.48,12201.11,2000],["2018-04-13",12201.11,12201.11,12201.11,12201.11,0],["2018-04-16",11375.18,12201.11,11375.18,12201.11,5700],["2018-04-17",13102.11,13102.11,12388.81,12764.23,3400],["2018-04-18",13139.65,13139.65,13102.11,13102.11,200],["2018-04-19",12989.48,12989.48,12989.48,12989.48,100],["2018-04-20",11863.23,12839.32,11637.98,12764.23,5600],["2018-04-23",12764.23,12764.23,12764.23,12764.23,100],["2018-04-24",12013.4,12013.4,12013.4,12013.4,100],["2018-04-26",12538.98,12538.98,12013.4,12013.4,1900],["2018-04-27",12163.56,12163.56,12013.4,12013.4,2400],["2018-05-02",12463.9,12501.44,12463.9,12501.44,600],["2018-05-03",12501.44,12501.44,12501.44,12501.44,0],["2018-05-04",12501.44,12501.44,12501.44,12501.44,0],["2018-05-07",12426.36,12426.36,12426.36,12426.36,100],["2018-05-08",12463.9,12463.9,12463.9,12463.9,100],["2018-05-09",11825.69,12013.4,11825.69,12013.4,6000],["2018-05-10",12013.4,12088.48,12013.4,12088.48,600],["2018-05-11",12388.81,12388.81,12388.81,12388.81,100],["2018-05-14",12764.23,12764.23,12388.81,12388.81,1700],["2018-05-15",11863.23,12201.11,11825.69,12201.11,11200],["2018-05-16",12388.81,12614.07,12388.81,12614.07,800],["2018-05-17",12463.9,12463.9,12463.9,12463.9,0],["2018-05-18",12013.4,12013.4,12013.4,12013.4,1000],["2018-05-21",12013.4,12351.27,12013.4,12351.27,800],["2018-05-22",12351.27,12351.27,12351.27,12351.27,500],["2018-05-23",12313.73,12313.73,12313.73,12313.73,100],["2018-05-24",12201.11,12201.11,12201.11,12201.11,300],["2018-05-25",12201.11,12201.11,12201.11,12201.11,0],["2018-05-28",11825.69,11863.23,11637.98,11637.98,9500],["2018-05-29",12201.11,12201.11,12201.11,12201.11,100],["2018-05-30",10924.68,12013.4,10924.68,12013.4,200],["2018-05-31",12013.4,12013.4,11112.39,11487.81,1600],["2018-06-01",11337.64,12013.4,11337.64,12013.4,200],["2018-06-04",11637.98,11713.06,11112.39,11149.93,1500],["2018-06-05",11375.18,11412.73,11375.18,11412.73,1100],["2018-06-06",11300.1,11300.1,11149.93,11262.56,9600],["2018-06-07",11187.48,11262.56,11149.93,11262.56,1800],["2018-06-08",11375.18,11375.18,11262.56,11262.56,6200],["2018-06-11",11300.1,11825.69,11262.56,11825.69,13100],["2018-06-12",11487.81,11637.98,11450.27,11637.98,1400],["2018-06-13",11450.27,11825.69,11450.27,11637.98,3400],["2018-06-14",11788.14,12201.11,11637.98,11713.06,15000],["2018-06-15",12013.4,12013.4,11412.73,11825.69,2700],["2018-06-18",11750.6,11863.23,11750.6,11825.69,10600],["2018-06-19",11637.98,11637.98,11262.56,11487.81,16100],["2018-06-20",11916.57,11916.57,10465.86,10517.67,5000],["2018-06-21",9999.56,10414.04,9999.56,10414.04,2800],["2018-06-22",11346.65,11346.65,11346.65,11346.65,100],["2018-06-25",10414.04,11191.21,10414.04,11191.21,500],["2018-06-26",10621.29,10776.72,10621.29,10776.72,800],["2018-06-27",10517.67,10673.1,10517.67,10673.1,1100],["2018-06-28",10517.67,11294.83,10517.67,10880.35,5300],["2018-06-29",10828.53,11657.51,10828.53,11657.51,600],["2018-07-02",10673.1,10983.97,10673.1,10880.35,2000],["2018-07-03",10724.91,10724.91,10724.91,10724.91,1700],["2018-07-04",11191.21,11191.21,11191.21,11191.21,2000],["2018-07-05",11916.57,11916.57,11916.57,11916.57,100],["2018-07-06",11916.57,11916.57,11916.57,11916.57,0],["2018-07-09",10983.97,10983.97,10983.97,10983.97,500],["2018-07-10",11398.46,11812.95,11398.46,11812.95,300],["2018-07-11",10932.16,10932.16,10932.16,10932.16,200],["2018-07-12",11605.7,11605.7,11605.7,11605.7,100],["2018-07-13",11553.89,11553.89,11139.4,11139.4,2100],["2018-07-16",10932.16,10932.16,10932.16,10932.16,300],["2018-07-17",11553.89,11553.89,11553.89,11553.89,100],["2018-07-18",11553.89,11553.89,11553.89,11553.89,0],["2018-07-19",11553.89,11553.89,11553.89,11553.89,0],["2018-07-20",11553.89,11553.89,11553.89,11553.89,0],["2018-07-23",11139.4,11139.4,10880.35,10880.35,700],["2018-07-24",11553.89,11553.89,11553.89,11553.89,100],["2018-07-25",11553.89,11553.89,11553.89,11553.89,0],["2018-07-26",11398.46,11398.46,10983.97,10983.97,1000],["2018-07-27",11553.89,11553.89,11553.89,11553.89,100],["2018-07-30",10983.97,11191.21,10983.97,11191.21,800],["2018-07-31",11605.7,11605.7,11605.7,11605.7,400],["2018-08-01",11605.7,11605.7,11605.7,11605.7,100],["2018-08-02",11553.89,11553.89,11553.89,11553.89,100],["2018-08-03",11191.21,11191.21,11191.21,11191.21,200],["2018-08-06",11191.21,11191.21,11191.21,11191.21,100],["2018-08-07",11605.7,11657.51,11605.7,11657.51,2200],["2018-08-08",11657.51,11657.51,11657.51,11657.51,0],["2018-08-09",12175.62,12175.62,12175.62,12175.62,100],["2018-08-10",12175.62,12175.62,12175.62,12175.62,0],["2018-08-13",12123.81,12175.62,12123.81,12175.62,1000],["2018-08-14",12175.62,12175.62,12175.62,12175.62,0],["2018-08-15",12175.62,12175.62,12175.62,12175.62,0],["2018-08-16",12175.62,12175.62,12175.62,12175.62,0],["2018-08-17",11450.27,12382.87,11450.27,11916.57,5100],["2018-08-20",11502.08,12434.68,11502.08,12434.68,700],["2018-08-21",11916.57,12123.81,11657.51,12123.81,420],["2018-08-22",11657.51,11657.51,11657.51,11657.51,600],["2018-08-23",11916.57,11916.57,11657.51,11657.51,500],["2018-08-24",11709.32,11709.32,11709.32,11709.32,2000],["2018-08-27",11709.32,11709.32,11709.32,11709.32,0],["2018-08-28",12434.68,12434.68,12434.68,12434.68,3300],["2018-08-29",12693.74,12693.74,12693.74,12693.74,200],["2018-08-30",12693.74,12693.74,12693.74,12693.74,900],["2018-08-31",12434.68,12434.68,12434.68,12434.68,2000],["2018-09-04",12434.68,12434.68,12434.68,12434.68,0],["2018-09-05",12434.68,12434.68,12434.68,12434.68,0],["2018-09-06",12641.93,12641.93,12072.0,12072.0,300],["2018-09-07",12175.62,12175.62,12175.62,12175.62,100],["2018-09-10",12641.93,12693.74,12641.93,12693.74,300],["2018-09-11",13108.23,13108.23,12434.68,12434.68,800],["2018-09-12",12434.68,12693.74,12434.68,12641.93,900],["2018-09-13",12952.79,12952.79,12486.49,12486.49,200],["2018-09-14",12434.68,12434.68,12434.68,12434.68,3614],["2018-09-17",12434.68,12434.68,12434.68,12434.68,0],["2018-09-18",12693.74,12693.74,12693.74,12693.74,200],["2018-09-19",12745.55,14558.94,12745.55,13989.02,700],["2018-09-20",15491.54,15491.54,15491.54,15491.54,100],["2018-09-21",15543.35,15543.35,13470.9,13470.9,500],["2018-09-24",13885.39,13885.39,13885.39,13885.39,0],["2018-09-25",15025.24,15025.24,15025.24,15025.24,100],["2018-09-26",15025.24,15025.24,15025.24,15025.24,0],["2018-09-27",12849.17,12849.17,12849.17,12849.17,300],["2018-09-28",14455.32,14455.32,14455.32,14455.32,100],["2018-10-01",14455.32,14455.32,14455.32,14455.32,0],["2018-10-02",14455.32,14455.32,14455.32,14455.32,0],["2018-10-03",14455.32,14455.32,14455.32,14455.32,0],["2018-10-04",12900.98,12900.98,12900.98,12900.98,500],["2018-10-05",14403.5,14403.5,14403.5,14403.5,100],["2018-10-08",12693.74,12693.74,12693.74,12693.74,1200],["2018-10-09",12693.74,12693.74,12693.74,12693.74,0],["2018-10-10",12693.74,12693.74,12693.74,12693.74,0],["2018-10-11",12745.55,12745.55,12745.55,12745.55,500],["2018-10-12",14196.26,14196.26,14196.26,14196.26,100],["2018-10-15",13470.9,13470.9,13470.9,13470.9,600],["2018-10-16",13470.9,13470.9,13470.9,13470.9,0],["2018-10-17",13004.6,13004.6,12952.79,12952.79,1800],["2018-10-18",12952.79,12952.79,12952.79,12952.79,0],["2018-10-19",12952.79,12952.79,12952.79,12952.79,0],["2018-10-22",12952.79,12952.79,12952.79,12952.79,5700],["2018-10-23",12693.74,12693.74,11450.27,11450.27,16900],["2018-10-24",11916.57,11916.57,11916.57,11916.57,800],["2018-10-25",11916.57,11916.57,11916.57,11916.57,0],["2018-10-26",11864.76,11864.76,10983.97,10983.97,2100],["2018-10-29",12434.68,12434.68,12434.68,12434.68,100],["2018-10-30",12434.68,12434.68,12434.68,12434.68,0],["2018-10-31",11294.83,12434.68,11191.21,12434.68,1000],["2018-11-01",11346.65,11346.65,11346.65,11346.65,0],["2018-11-02",12434.68,12434.68,10880.35,11035.78,5000],["2018-11-05",11139.4,11139.4,11139.4,11139.4,200],["2018-11-06",12175.62,12175.62,12175.62,12175.62,100],["2018-11-07",12175.62,12175.62,12175.62,12175.62,0],["2018-11-08",12175.62,12175.62,12175.62,12175.62,0],["2018-11-09",11191.21,11191.21,11191.21,11191.21,100],["2018-11-12",11191.21,11191.21,11191.21,11191.21,0],["2018-11-13",11916.57,11916.57,11916.57,11916.57,100],["2018-11-14",11916.57,11916.57,11916.57,11916.57,0],["2018-11-15",11916.57,11916.57,11916.57,11916.57,0],["2018-11-16",11916.57,11916.57,11916.57,11916.57,0],["2018-11-19",11916.57,11916.57,11916.57,11916.57,0],["2018-11-20",11916.57,11916.57,11916.57,11916.57,0],["2018-11-21",11398.46,11398.46,11398.46,11398.46,100],["2018-11-22",11398.46,11398.46,11398.46,11398.46,0],["2018-11-23",11346.65,11346.65,11346.65,11346.65,200],["2018-11-26",11346.65,11346.65,11346.65,11346.65,0],["2018-11-27",11916.57,11916.57,11916.57,11916.57,100],["2018-11-28",11916.57,11916.57,11916.57,11916.57,800],["2018-11-29",11916.57,11916.57,11916.57,11916.57,0],["2018-11-30",11916.57,11916.57,11916.57,11916.57,0],["2018-12-03",11916.57,11916.57,11916.57,11916.57,1300],["2018-12-04",11916.57,11916.57,11916.57,11916.57,0],["2018-12-05",12175.62,12175.62,12175.62,12175.62,2000],["2018-12-06",12175.62,12175.62,12175.62,12175.62,0],["2018-12-07",12175.62,12175.62,12175.62,12175.62,0],["2018-12-10",12175.62,12175.62,12175.62,12175.62,0],["2018-12-11",12175.62,12175.62,12175.62,12175.62,0],["2018-12-12",11191.21,11191.21,11191.21,11191.21,5000],["2018-12-13",11191.21,11191.21,11191.21,11191.21,0],["2018-12-14",11294.83,11398.46,11294.83,11346.65,7600],["2018-12-17",11398.46,11398.46,11294.83,11294.83,3100],["2018-12-18",12693.74,12693.74,12693.74,12693.74,100],["2018-12-19",12693.74,12693.74,12693.74,12693.74,0],["2018-12-20",12693.74,12693.74,12693.74,12693.74,0],["2018-12-21",12693.74,12693.74,12693.74,12693.74,0],["2018-12-24",12693.74,12693.74,12693.74,12693.74,0],["2018-12-25",12693.74,12693.74,12693.74,12693.74,0],["2018-12-26",12693.74,12693.74,12693.74,12693.74,0],["2018-12-27",11398.46,11916.57,11398.46,11916.57,200],["2018-12-28",11605.7,11605.7,11398.46,11398.46,200],["2019-01-02",11346.65,11605.7,11346.65,11605.7,11800],["2019-01-03",11398.46,11398.46,11398.46,11398.46,0],["2019-01-04",13108.23,13108.23,11398.46,11398.46,1100],["2019-01-07",11398.46,11398.46,11398.46,11398.46,5600],["2019-01-08",11398.46,11398.46,11398.46,11398.46,0],["2019-01-09",11398.46,11398.46,11398.46,11398.46,0],["2019-01-10",11398.46,11398.46,11398.46,11398.46,200],["2019-01-11",11916.57,11916.57,11916.57,11916.57,100],["2019-01-14",11916.57,11916.57,11916.57,11916.57,300],["2019-01-15",11450.27,11450.27,11450.27,11450.27,100],["2019-01-16",11139.4,11139.4,11139.4,11139.4,100],["2019-01-17",11398.46,11398.46,11398.46,11398.46,200],["2019-01-18",11916.57,12434.68,11916.57,12434.68,4000],["2019-01-21",12382.87,12434.68,12382.87,12434.68,4000],["2019-01-22",12434.68,12434.68,12434.68,12434.68,600],["2019-01-23",12434.68,12434.68,12434.68,12434.68,500],["2019-01-24",12434.68,12434.68,12434.68,12434.68,0],["2019-01-25",12693.74,12693.74,12693.74,12693.74,100],["2019-01-28",12641.93,13367.28,12641.93,13367.28,6900],["2019-01-29",12693.74,12693.74,12693.74,12693.74,0],["2019-01-30",12693.74,14558.94,12434.68,14558.94,3100],["2019-01-31",12745.55,13989.02,11502.08,11916.57,2600],["2019-02-01",12123.81,12123.81,12123.81,12123.81,1600],["2019-02-11",13833.58,13833.58,13833.58,13833.58,100],["2019-02-12",11812.95,11812.95,11812.95,11812.95,100],["2019-02-13",13574.53,13574.53,13315.47,13315.47,300],["2019-02-14",13419.09,13419.09,13419.09,13419.09,0],["2019-02-15",12952.79,12952.79,12952.79,12952.79,500],["2019-02-18",12952.79,12952.79,12952.79,12952.79,500],["2019-02-19",13470.9,13470.9,13470.9,13470.9,100],["2019-02-20",13470.9,13989.02,13470.9,13989.02,200],["2019-02-21",13781.77,13989.02,12952.79,12952.79,1700],["2019-02-22",14144.45,14144.45,14144.45,14144.45,100],["2019-02-25",14507.13,14507.13,14299.88,14299.88,1900],["2019-02-26",14248.07,14248.07,14248.07,14248.07,100],["2019-02-27",13989.02,13989.02,13989.02,13989.02,700],["2019-02-28",14869.81,14869.81,14869.81,14869.81,100],["2019-03-01",15387.92,15387.92,15387.92,15387.92,300],["2019-03-04",17097.69,17097.69,17097.69,17097.69,100],["2019-03-05",17097.69,17097.69,17097.69,17097.69,0],["2019-03-06",17097.69,17097.69,17097.69,17097.69,0],["2019-03-07",16113.27,16113.27,15646.97,15646.97,300],["2019-03-08",15957.84,15957.84,15957.84,15957.84,0],["2019-03-11",15957.84,15957.84,15957.84,15957.84,0],["2019-03-12",15957.84,15957.84,15957.84,15957.84,0],["2019-03-13",15906.03,15906.03,15906.03,15906.03,700],["2019-03-14",15906.03,15906.03,15906.03,15906.03,0],["2019-03-15",15906.03,15906.03,15906.03,15906.03,0],["2019-03-18",15906.03,15906.03,15906.03,15906.03,0],["2019-03-19",16838.63,16838.63,16838.63,16838.63,100],["2019-03-20",14766.18,14766.18,14507.13,14507.13,200],["2019-03-21",14662.56,14662.56,14662.56,14662.56,0],["2019-03-22",14662.56,14662.56,14662.56,14662.56,0],["2019-03-25",14662.56,14662.56,14662.56,14662.56,0],["2019-03-26",14662.56,14662.56,14662.56,14662.56,0],["2019-03-27",14662.56,15802.41,14662.56,15802.41,700],["2019-03-28",14817.99,14817.99,14817.99,14817.99,0],["2019-03-29",15387.92,15387.92,15387.92,15387.92,100],["2019-04-01",15387.92,15387.92,15387.92,15387.92,0],["2019-04-02",15387.92,15387.92,15387.92,15387.92,0],["2019-04-03",15387.92,15387.92,15387.92,15387.92,0],["2019-04-04",15387.92,15387.92,15387.92,15387.92,0],["2019-04-05",15543.35,15543.35,15543.35,15543.35,100],["2019-04-08",15543.35,15543.35,15543.35,15543.35,0],["2019-04-09",14040.83,14040.83,13989.02,13989.02,1000],["2019-04-10",15802.41,15802.41,14507.13,14507.13,2100],["2019-04-11",15284.29,15284.29,15284.29,15284.29,200],["2019-04-12",16061.46,16061.46,14507.13,14558.94,3000],["2019-04-16",14558.94,14558.94,14558.94,14558.94,1000],["2019-04-17",14662.56,16061.46,14558.94,16061.46,4800],["2019-04-18",15802.41,15802.41,15802.41,15802.41,100],["2019-04-19",14869.81,16009.65,14869.81,16009.65,300],["2019-04-22",15180.67,15543.35,15180.67,15543.35,1100],["2019-04-23",14921.62,15439.73,14714.37,15439.73,12900],["2019-04-24",14869.81,14869.81,14869.81,14869.81,5000],["2019-04-25",14869.81,14869.81,14817.99,14869.81,8100],["2019-04-26",14817.99,15336.11,14817.99,14973.43,2200],["2019-05-02",14973.43,14973.43,14973.43,14973.43,0],["2019-05-03",14973.43,14973.43,14973.43,14973.43,0],["2019-05-06",14766.18,15232.48,14610.75,14610.75,6200],["2019-05-07",14662.56,14714.37,14662.56,14714.37,1400],["2019-05-08",13833.58,14507.13,13833.58,14507.13,200],["2019-05-09",14196.26,14196.26,14196.26,14196.26,100],["2019-05-10",14196.26,14196.26,14196.26,14196.26,200],["2019-05-13",14973.43,15854.22,14973.43,15854.22,200],["2019-05-14",15439.73,15439.73,15439.73,15439.73,0],["2019-05-15",15439.73,15439.73,15439.73,15439.73,0],["2019-05-16",14507.13,14766.18,14507.13,14507.13,5600],["2019-05-17",15232.48,15232.48,15025.24,15025.24,6900],["2019-05-20",15025.24,15025.24,15025.24,15025.24,1100],["2019-05-21",15232.48,15232.48,15180.67,15180.67,6000],["2019-05-22",15180.67,15180.67,15180.67,15180.67,5000],["2019-05-23",15128.86,15128.86,14973.43,14973.43,8800],["2019-05-24",15025.24,15025.24,15025.24,15025.24,5400],["2019-05-27",16768.17,16768.17,15626.25,15626.25,2700],["2019-05-28",15806.55,15806.55,15626.25,15626.25,2500],["2019-05-29",15385.84,15385.84,15205.54,15205.54,900],["2019-05-30",15085.34,15085.34,15085.34,15085.34,300],["2019-05-31",15025.24,15025.24,15025.24,15025.24,1900],["2019-06-03",15025.24,15205.54,15025.24,15025.24,3400],["2019-06-04",15265.64,15265.64,15145.44,15145.44,5400],["2019-06-05",15325.74,15325.74,15145.44,15325.74,1800],["2019-06-06",15325.74,15325.74,15145.44,15145.44,1500],["2019-06-07",15265.64,15626.25,15265.64,15626.25,12200],["2019-06-10",15626.25,15626.25,15626.25,15626.25,1000],["2019-06-11",15626.25,15626.25,15626.25,15626.25,0],["2019-06-12",15626.25,16107.06,15626.25,16107.06,1100],["2019-06-13",16107.06,16107.06,15686.35,15686.35,300],["2019-06-14",15806.55,15806.55,15806.55,15806.55,1600],["2019-06-17",16107.06,16107.06,16107.06,16107.06,100],["2019-06-18",16107.06,16107.06,16107.06,16107.06,0],["2019-06-19",16107.06,16107.06,16107.06,16107.06,100],["2019-06-20",16107.06,16107.06,15626.25,15626.25,2600],["2019-06-21",15626.25,15626.25,15626.25,15626.25,4500],["2019-06-24",15626.25,15626.25,15145.44,15626.25,4300],["2019-06-25",15626.25,15626.25,15626.25,15626.25,2100],["2019-06-26",15566.15,15626.25,15325.74,15325.74,4400],["2019-06-27",15626.25,15626.25,15626.25,15626.25,2600],["2019-06-28",15626.25,15626.25,15626.25,15626.25,1200],["2019-07-01",15626.25,16227.26,15626.25,16227.26,2500],["2019-07-02",15626.25,15926.75,15626.25,15926.75,700],["2019-07-03",15926.75,15926.75,15926.75,15926.75,200],["2019-07-04",15926.75,15926.75,15926.75,15926.75,2000],["2019-07-05",15926.75,15926.75,15926.75,15926.75,2600],["2019-07-08",15926.75,16708.07,15926.75,16227.26,13700],["2019-07-09",17729.78,17729.78,17729.78,17729.78,100],["2019-07-10",15085.34,16708.07,15085.34,16527.76,1000],["2019-07-11",16527.76,16587.86,16227.26,16587.86,5700],["2019-07-12",16768.17,16768.17,16768.17,16768.17,600],["2019-07-15",16768.17,16768.17,16768.17,16768.17,600],["2019-07-16",15746.45,16768.17,15746.45,16768.17,200],["2019-07-17",16828.27,16828.27,16768.17,16768.17,300],["2019-07-18",16828.27,16828.27,16527.76,16768.17,4800],["2019-07-19",16708.07,16708.07,16527.76,16527.76,5700],["2019-07-22",17369.18,17369.18,16828.27,16828.27,16500],["2019-07-23",16828.27,17429.28,16828.27,17429.28,1400],["2019-07-24",14364.13,17369.18,14364.13,16828.27,800],["2019-07-25",17910.08,17910.08,17910.08,17910.08,100],["2019-07-26",18931.8,18931.8,15986.85,17669.68,3400],["2019-07-29",18030.29,18030.29,18030.29,18030.29,4000],["2019-07-30",18030.29,18030.29,18030.29,18030.29,0],["2019-07-31",17729.78,17729.78,17729.78,17729.78,600],["2019-08-01",18030.29,18030.29,17910.08,17910.08,5200],["2019-08-02",17910.08,17970.19,17910.08,17970.19,5700],["2019-08-05",19472.71,19472.71,17849.98,17849.98,10500],["2019-08-06",18330.79,18330.79,18330.79,18330.79,100],["2019-08-07",18030.29,18030.29,18030.29,18030.29,600],["2019-08-08",18030.29,18330.79,16527.76,18030.29,7300],["2019-08-09",18330.79,18330.79,18330.79,18330.79,500],["2019-08-12",17128.77,18030.29,17128.77,18030.29,1800],["2019-08-13",18030.29,18030.29,18030.29,18030.29,700],["2019-08-14",18030.29,18030.29,18030.29,18030.29,200],["2019-08-15",18030.29,18030.29,17429.28,17429.28,1400],["2019-08-16",17729.78,17729.78,17549.48,17549.48,800],["2019-08-19",18030.29,18030.29,18030.29,18030.29,100],["2019-08-20",18871.7,18871.7,18871.7,18871.7,100],["2019-08-21",17429.28,17489.38,17429.28,17489.38,6200],["2019-08-22",16948.47,17549.48,16948.47,17549.48,800],["2019-08-23",17669.68,17669.68,17609.58,17609.58,300],["2019-08-26",18330.79,18330.79,18330.79,18330.79,100],["2019-08-27",18330.79,18330.79,18330.79,18330.79,3300],["2019-08-28",18931.8,18931.8,18931.8,18931.8,100],["2019-08-29",18330.79,18330.79,18330.79,18330.79,0],["2019-09-06",19532.81,19532.81,19532.81,19532.81,300],["2019-09-09",20915.13,20915.13,18330.79,18631.3,27500],["2019-09-10",19232.31,19232.31,18691.4,18691.4,1100],["2019-09-11",18691.4,18691.4,18691.4,18691.4,0],["2019-09-12",17429.28,18871.7,17429.28,18871.7,200],["2019-09-13",18751.5,18751.5,17549.48,18751.5,700],["2019-09-16",18751.5,18751.5,18751.5,18751.5,0],["2019-09-17",17729.78,18030.29,17729.78,18030.29,400],["2019-09-18",18390.89,18390.89,18390.89,18390.89,100],["2019-09-19",17549.48,18390.89,17549.48,18390.89,600],["2019-09-20",17729.78,18631.3,17729.78,18631.3,200],["2019-09-23",17549.48,18511.09,17549.48,18511.09,200],["2019-09-24",18511.09,18511.09,18511.09,18511.09,0],["2019-09-25",17248.97,18511.09,17248.97,18511.09,600],["2019-09-26",18511.09,18511.09,18511.09,18511.09,0],["2019-09-27",19232.31,19232.31,18030.29,18511.09,700],["2019-09-30",17549.48,18511.09,17549.48,18511.09,300],["2019-10-01",18511.09,18511.09,18511.09,18511.09,0],["2019-10-02",18511.09,18511.09,18511.09,18511.09,0],["2019-10-03",18511.09,18511.09,18030.29,18030.29,1300],["2019-10-04",18030.29,18030.29,18030.29,18030.29,0],["2019-10-07",18030.29,18030.29,18030.29,18030.29,30],["2019-10-08",18030.29,18030.29,18030.29,18030.29,0],["2019-10-09",18871.7,18871.7,18871.7,18871.7,100],["2019-10-10",18871.7,18871.7,18871.7,18871.7,0],["2019-10-11",18871.7,18871.7,18871.7,18871.7,0],["2019-10-14",18871.7,18871.7,18871.7,18871.7,0],["2019-10-15",18871.7,18871.7,18871.7,18871.7,0],["2019-10-16",20734.83,20734.83,20734.83,20734.83,100],["2019-10-17",20734.83,20734.83,20734.83,20734.83,0],["2019-10-18",20734.83,20734.83,20734.83,20734.83,0],["2019-10-21",20734.83,20734.83,20734.83,20734.83,0],["2019-10-22",20734.83,20734.83,20734.83,20734.83,0],["2019-10-23",20734.83,20734.83,20734.83,20734.83,0],["2019-10-24",18751.5,18751.5,18751.5,18751.5,100],["2019-10-25",18751.5,18751.5,18751.5,18751.5,0],["2019-10-28",18751.5,18751.5,18751.5,18751.5,0],["2019-10-29",17549.48,18631.3,17549.48,18631.3,600],["2019-10-30",18030.29,18631.3,17729.78,18631.3,700],["2019-10-31",17729.78,18631.3,17549.48,18631.3,900],["2019-11-01",18631.3,18631.3,18631.3,18631.3,0],["2019-11-04",18631.3,18631.3,18631.3,18631.3,0],["2019-11-05",18631.3,18631.3,18631.3,18631.3,0],["2019-11-06",18631.3,18631.3,18631.3,18631.3,0],["2019-11-07",17429.28,18270.69,17429.28,18270.69,2000],["2019-11-08",18270.69,18270.69,18270.69,18270.69,0],["2019-11-11",18270.69,18270.69,18270.69,18270.69,0],["2019-11-12",17729.78,18030.29,17729.78,17729.78,4900],["2019-11-13",17729.78,17729.78,17729.78,17729.78,7100],["2019-11-14",17729.78,17729.78,17729.78,17729.78,1000],["2019-11-15",18030.29,18030.29,18030.29,18030.29,100],["2019-11-18",18030.29,18030.29,18030.29,18030.29,0],["2019-11-19",17729.78,18210.59,17729.78,18210.59,2200],["2019-11-20",17429.28,17429.28,17429.28,17429.28,1000],["2019-11-21",17429.28,18631.3,17429.28,18571.2,1200],["2019-11-22",17729.78,17729.78,17729.78,17729.78,100],["2019-11-25",17729.78,17729.78,17729.78,17729.78,0],["2019-11-26",17729.78,17729.78,17729.78,17729.78,0],["2019-11-27",17549.48,17549.48,17549.48,17549.48,1000],["2019-11-28",17549.48,17549.48,17429.28,17429.28,3500],["2019-11-29",17489.38,17489.38,17489.38,17489.38,1000],["2019-12-02",18210.59,18210.59,18210.59,18210.59,100],["2019-12-03",18210.59,18210.59,18210.59,18210.59,0],["2019-12-04",18210.59,18210.59,18210.59,18210.59,0],["2019-12-05",18150.49,18150.49,18150.49,18150.49,100],["2019-12-06",18150.49,18150.49,18150.49,18150.49,0],["2019-12-09",19112.1,19112.1,19112.1,19112.1,100],["2019-12-10",19112.1,19112.1,19112.1,19112.1,0],["2019-12-11",19112.1,19112.1,19112.1,19112.1,0],["2019-12-12",17429.28,17729.78,17429.28,17729.78,4200],["2019-12-13",18631.3,19112.1,18631.3,19112.1,300],["2019-12-16",17729.78,17729.78,17609.58,17609.58,300],["2019-12-17",17549.48,18571.2,17549.48,18571.2,900],["2019-12-18",18571.2,18571.2,18571.2,18571.2,0],["2019-12-19",18571.2,18571.2,18571.2,18571.2,0],["2019-12-20",18390.89,18390.89,18390.89,18390.89,100],["2019-12-23",18390.89,18390.89,18390.89,18390.89,0],["2019-12-24",18390.89,18390.89,18390.89,18390.89,0],["2019-12-25",18390.89,18390.89,18390.89,18390.89,0],["2019-12-26",17729.78,18390.89,17429.28,18390.89,1400],["2019-12-27",18270.69,18270.69,18270.69,18270.69,100],["2019-12-30",18270.69,18270.69,18270.69,18270.69,0],["2019-12-31",18631.3,18631.3,18631.3,18631.3,400],["2020-01-02",18631.3,18631.3,18631.3,18631.3,0],["2020-01-03",18030.29,18631.3,18030.29,18631.3,200],["2020-01-06",18631.3,18631.3,18631.3,18631.3,0],["2020-01-07",18631.3,18631.3,18631.3,18631.3,0],["2020-01-08",18631.3,18631.3,18631.3,18631.3,0],["2020-01-09",18450.99,18450.99,18450.99,18450.99,100],["2020-01-10",18450.99,18450.99,18450.99,18450.99,0],["2020-01-13",18450.99,18450.99,18450.99,18450.99,0],["2020-01-14",18030.29,18450.99,18030.29,18450.99,5000],["2020-01-15",18450.99,18450.99,18450.99,18450.99,0],["2020-01-16",18450.99,18450.99,18450.99,18450.99,0],["2020-01-17",18450.99,18450.99,18450.99,18450.99,0],["2020-01-20",17729.78,18030.29,17429.28,18030.29,5000],["2020-01-21",17729.78,18270.69,17429.28,17429.28,5800],["2020-01-22",18631.3,18631.3,18631.3,18631.3,100],["2020-01-30",17429.28,17429.28,17429.28,17429.28,6500],["2020-01-31",17429.28,17429.28,17429.28,17429.28,0],["2020-02-03",16227.26,16227.26,16167.16,16227.26,8600],["2020-02-04",17369.18,17369.18,17369.18,17369.18,100],["2020-02-05",17369.18,17369.18,17369.18,17369.18,0],["2020-02-06",17369.18,17369.18,17369.18,17369.18,0],["2020-02-07",16708.07,17068.67,16708.07,17068.67,800],["2020-02-10",16828.27,16828.27,16708.07,16708.07,300],["2020-02-11",17008.57,17008.57,17008.57,17008.57,100],["2020-02-12",17369.18,17369.18,17369.18,17369.18,100],["2020-02-13",17369.18,17369.18,17369.18,17369.18,0],["2020-02-14",17369.18,17369.18,17369.18,17369.18,0],["2020-02-17",17128.77,17309.08,17128.77,17309.08,2800],["2020-02-18",18030.29,18030.29,18030.29,18030.29,100],["2020-02-19",18931.8,18931.8,18931.8,18931.8,200],["2020-02-20",18931.8,18931.8,18931.8,18931.8,0],["2020-02-21",18931.8,18931.8,18931.8,18931.8,0],["2020-02-24",18931.8,18931.8,18931.8,18931.8,0],["2020-02-25",18931.8,18931.8,18931.8,18931.8,0],["2020-02-26",18931.8,18931.8,18931.8,18931.8,0],["2020-02-27",18931.8,18931.8,18931.8,18931.8,0],["2020-02-28",17068.67,17429.28,17068.67,17429.28,1200],["2020-03-02",17068.67,17068.67,17068.67,17068.67,1200],["2020-03-03",16828.27,17248.97,16167.16,17248.97,4400],["2020-03-04",17248.97,17248.97,17248.97,17248.97,0],["2020-03-05",16527.76,16768.17,16527.76,16768.17,400],["2020-03-06",16768.17,16768.17,16768.17,16768.17,0],["2020-03-09",16227.26,16227.26,15866.65,16227.26,10600],["2020-03-10",16227.26,16227.26,16227.26,16227.26,100],["2020-03-11",16287.36,16287.36,16227.26,16227.26,800],["2020-03-12",16227.26,16227.26,16107.06,16107.06,1500],["2020-03-13",14604.53,16046.96,14544.43,16046.96,2200],["2020-03-16",15686.35,15686.35,15686.35,15686.35,500],["2020-03-17",15566.15,15686.35,15566.15,15626.25,1000],["2020-03-18",15626.25,16227.26,15385.84,16227.26,3700],["2020-03-19",15626.25,15626.25,15626.25,15626.25,2700],["2020-03-20",15626.25,15626.25,15626.25,15626.25,0],["2020-03-23",15626.25,15626.25,14784.83,14784.83,3400],["2020-03-24",14844.94,14844.94,14844.94,14844.94,100],["2020-03-25",14905.04,14965.14,14905.04,14965.14,200],["2020-03-26",14965.14,14965.14,14965.14,14965.14,0],["2020-03-27",15025.24,15025.24,15025.24,15025.24,100],["2020-03-30",15025.24,15025.24,15025.24,15025.24,100],["2020-03-31",15025.24,15025.24,15025.24,15025.24,1700],["2020-04-01",15025.24,15025.24,15025.24,15025.24,0],["2020-04-03",15926.75,15926.75,15926.75,15926.75,100],["2020-04-06",16527.76,16527.76,16527.76,16527.76,100],["2020-04-07",16227.26,16227.26,16227.26,16227.26,2000],["2020-04-08",16227.26,16227.26,16107.06,16107.06,3000],["2020-04-09",16527.76,16527.76,16527.76,16527.76,100],["2020-04-10",17429.28,17429.28,17429.28,17429.28,100],["2020-04-13",17429.28,17429.28,17429.28,17429.28,0],["2020-04-14",17429.28,17429.28,17429.28,17429.28,0],["2020-04-15",17429.28,17429.28,17429.28,17429.28,0],["2020-04-16",15746.45,15746.45,15746.45,15746.45,100],["2020-04-17",16527.76,16527.76,16527.76,16527.76,100],["2020-04-20",14905.04,16227.26,14905.04,16227.26,4300],["2020-04-21",16227.26,16227.26,16227.26,16227.26,0],["2020-04-22",14604.53,15325.74,14604.53,15325.74,200],["2020-04-23",15325.74,15325.74,15325.74,15325.74,100],["2020-04-24",15325.74,16708.07,15325.74,16708.07,700],["2020-04-27",15145.44,17789.88,15145.44,17789.88,200],["2020-04-28",17789.88,17789.88,17789.88,17789.88,0],["2020-04-29",16046.96,17188.87,16046.96,17068.67,3000],["2020-05-04",15445.95,15445.95,15385.84,15385.84,9300],["2020-05-05",15385.84,15385.84,15385.84,15385.84,0],["2020-05-06",13943.42,13943.42,13943.42,13943.42,100],["2020-05-07",13943.42,13943.42,13943.42,13943.42,0],["2020-05-08",14364.13,15325.74,14364.13,15325.74,2000],["2020-05-11",15325.74,15325.74,15325.74,15325.74,0],["2020-05-12",15325.74,15325.74,15325.74,15325.74,0],["2020-05-13",15325.74,15325.74,15325.74,15325.74,0],["2020-05-14",15926.75,15926.75,15626.25,15626.25,200],["2020-05-15",15626.25,15626.25,15626.25,15626.25,0],["2020-05-18",15626.25,15626.25,15626.25,15626.25,0],["2020-05-19",14063.62,14063.62,14063.62,14063.62,100],["2020-05-20",15385.84,15385.84,15385.84,15385.84,100],["2020-05-21",13943.42,16167.16,13943.42,16167.16,200],["2020-05-22",14604.53,14844.94,14604.53,14844.94,200],["2020-05-25",13402.51,15926.75,13402.51,15926.75,200],["2020-05-26",15085.34,15085.34,15085.34,15085.34,100],["2020-05-27",15085.34,15085.34,15085.34,15085.34,0],["2020-05-28",15085.34,15085.34,15085.34,15085.34,100],["2020-05-29",15085.34,15085.34,15085.34,15085.34,0],["2020-06-01",15085.34,15686.35,15085.34,15686.35,1600],["2020-06-02",15686.35,15686.35,15686.35,15686.35,0],["2020-06-03",15686.35,15686.35,15686.35,15686.35,0],["2020-06-04",15686.35,15686.35,15686.35,15686.35,0],["2020-06-05",14544.43,15626.25,14544.43,15626.25,200],["2020-06-08",15626.25,15626.25,15626.25,15626.25,400],["2020-06-09",15626.25,15626.25,15626.25,15626.25,200],["2020-06-10",15205.54,15205.54,15205.54,15205.54,200],["2020-06-11",13823.22,15205.54,13823.22,15025.24,6700],["2020-06-12",15025.24,15025.24,15025.24,15025.24,0],["2020-06-15",15506.05,15506.05,15506.05,15506.05,1000],["2020-06-16",15506.05,15506.05,15506.05,15506.05,0],["2020-06-17",15506.05,15506.05,15085.34,15085.34,2900],["2020-06-18",15746.45,15746.45,15746.45,15746.45,100],["2020-06-19",15806.55,15866.65,15806.55,15866.65,1700],["2020-06-22",15866.65,15866.65,15866.65,15866.65,0],["2020-06-23",15866.65,15866.65,15866.65,15866.65,0],["2020-06-24",15866.65,15866.65,15866.65,15866.65,0],["2020-06-25",15866.65,15866.65,15866.65,15866.65,0],["2020-06-26",14784.83,14784.83,14784.83,14784.83,100],["2020-06-29",14784.83,14784.83,14784.83,14784.83,0],["2020-06-30",14784.83,14784.83,14784.83,14784.83,0],["2020-07-01",15025.24,15025.24,15025.24,15025.24,100],["2020-07-02",15025.24,15025.24,15025.24,15025.24,1000],["2020-07-03",15025.24,15025.24,15025.24,15025.24,0],["2020-07-06",16227.26,16227.26,16227.26,16227.26,100],["2020-07-07",15025.24,15025.24,15025.24,15025.24,100],["2020-07-08",16227.26,16227.26,16227.26,16227.26,3100],["2020-07-09",16227.26,16227.26,16227.26,16227.26,2600],["2020-07-10",14604.53,14604.53,14604.53,14604.53,100],["2020-07-13",14604.53,14604.53,14604.53,14604.53,0],["2020-07-14",14604.53,14604.53,14604.53,14604.53,0],["2020-07-15",15626.25,15626.25,15626.25,15626.25,200],["2020-07-16",15626.25,15626.25,15626.25,15626.25,0],["2020-07-17",15626.25,15626.25,15626.25,15626.25,0],["2020-07-20",15626.25,15626.25,15626.25,15626.25,0],["2020-07-21",15626.25,15626.25,15626.25,15626.25,0],["2020-07-22",15626.25,15626.25,15626.25,15626.25,100],["2020-07-23",15626.25,15626.25,15626.25,15626.25,0],["2020-07-24",15626.25,15626.25,15626.25,15626.25,0],["2020-07-27",15325.74,15325.74,15325.74,15325.74,100],["2020-07-28",14424.23,14424.23,14424.23,14424.23,100],["2020-07-29",14424.23,14424.23,14424.23,14424.23,0],["2020-07-30",15866.65,15866.65,15866.65,15866.65,100],["2020-07-31",14544.43,14544.43,14544.43,14544.43,100],["2020-08-03",14544.43,14544.43,14544.43,14544.43,0],["2020-08-04",15926.75,15986.85,15926.75,15986.85,200],["2020-08-05",15986.85,15986.85,15986.85,15986.85,0],["2020-08-06",15986.85,15986.85,15986.85,15986.85,0],["2020-08-07",14844.94,14844.94,14784.83,14784.83,200],["2020-08-10",14784.83,14784.83,14784.83,14784.83,0],["2020-08-11",16227.26,16227.26,16227.26,16227.26,3500],["2020-08-12",16167.16,16167.16,16167.16,16167.16,100],["2020-08-13",17729.78,17729.78,17669.68,17729.78,13000],["2020-08-14",17789.88,19472.71,17609.58,18751.5,25000],["2020-08-17",19172.2,19232.31,18811.6,18931.8,59190],["2020-08-18",18931.8,19232.31,18871.7,18931.8,30900],["2020-08-19",19232.31,19232.31,18030.29,18631.3,7700],["2020-08-20",19232.31,19232.31,18150.49,18751.5,19200],["2020-08-21",19631.53,19631.53,18683.8,18751.5,3800],["2020-08-24",18751.5,18954.58,18751.5,18751.5,6000],["2020-08-25",17262.21,18277.63,17262.21,17397.6,2000],["2020-08-26",17465.29,18345.33,17397.6,18345.33,7100],["2020-08-27",18345.33,18413.02,18277.63,18345.33,9000],["2020-08-28",18345.33,18954.58,18345.33,18345.33,800],["2020-08-31",17939.16,18345.33,17939.16,18345.33,5700],["2020-09-01",18345.33,18413.02,18345.33,18413.02,3900],["2020-09-03",18413.02,18413.02,18345.33,18345.33,8000],["2020-09-04",18345.33,18345.33,18345.33,18345.33,0],["2020-09-07",18277.63,18345.33,18277.63,18277.63,4100],["2020-09-08",18277.63,18277.63,17600.68,18277.63,5400],["2020-09-09",18277.63,18277.63,18277.63,18277.63,2300],["2020-09-10",18277.63,18277.63,18277.63,18277.63,1300],["2020-09-11",18277.63,18277.63,17059.12,17600.68,3410],["2020-09-14",17668.38,18277.63,17668.38,18277.63,3700],["2020-09-15",18277.63,18277.63,18277.63,18277.63,100],["2020-09-16",18277.63,18277.63,18277.63,18277.63,2400],["2020-09-17",18954.58,18954.58,18954.58,18954.58,400],["2020-09-18",17668.38,17668.38,17668.38,17668.38,190],["2020-09-21",18277.63,18413.02,18277.63,18413.02,600],["2020-09-22",18277.63,18277.63,18277.63,18277.63,1700],["2020-09-23",18277.63,18345.33,18277.63,18277.63,2600],["2020-09-24",18277.63,18277.63,18277.63,18277.63,300],["2020-09-25",18277.63,18277.63,18277.63,18277.63,0],["2020-09-28",16449.87,18277.63,16449.87,17939.16,400],["2020-09-29",17939.16,17939.16,17939.16,17939.16,0],["2020-09-30",17939.16,17939.16,17939.16,17939.16,5200],["2020-10-01",17939.16,17939.16,17939.16,17939.16,600],["2020-10-02",17939.16,17939.16,17939.16,17939.16,1200],["2020-10-05",17939.16,17939.16,17939.16,17939.16,0],["2020-10-06",18209.94,18209.94,18209.94,18209.94,3200],["2020-10-07",18209.94,18209.94,18209.94,18209.94,1700],["2020-10-08",16449.87,18209.94,16449.87,18209.94,5300],["2020-10-09",18209.94,18209.94,18209.94,18209.94,400],["2020-10-12",17939.16,17939.16,17939.16,17939.16,100],["2020-10-13",17939.16,18006.85,17939.16,18006.85,600],["2020-10-14",18006.85,18006.85,17939.16,17939.16,5500],["2020-10-15",17939.16,17939.16,17939.16,17939.16,0],["2020-10-16",17939.16,17939.16,17939.16,17939.16,0],["2020-10-19",17939.16,17939.16,17939.16,17939.16,0],["2020-10-20",18006.85,18006.85,17939.16,17939.16,200],["2020-10-21",18277.63,18277.63,18277.63,18277.63,1100],["2020-10-22",18277.63,18277.63,18277.63,18277.63,1100],["2020-10-23",18277.63,18616.11,18277.63,18616.11,1300],["2020-10-26",18616.11,18616.11,18616.11,18616.11,400],["2020-10-27",18616.11,18616.11,18616.11,18616.11,200],["2020-10-28",18616.11,18616.11,18616.11,18616.11,0],["2020-10-29",17939.16,18142.24,17939.16,18142.24,5300],["2020-10-30",18277.63,18277.63,18277.63,18277.63,300],["2020-11-02",18277.63,18277.63,18277.63,18277.63,0],["2020-11-03",18277.63,18277.63,18277.63,18277.63,0],["2020-11-04",18345.33,19563.84,18345.33,19563.84,700],["2020-11-05",18345.33,18345.33,18345.33,18345.33,400],["2020-11-06",16517.57,16517.57,16517.57,16517.57,100],["2020-11-09",16788.34,16788.34,16788.34,16788.34,500],["2020-11-10",16923.73,16923.73,16923.73,16923.73,2000],["2020-11-11",17262.21,17262.21,16923.73,16923.73,600],["2020-11-12",18548.41,18548.41,18277.63,18277.63,500],["2020-11-13",16449.87,18548.41,16449.87,18548.41,200],["2020-11-16",16720.65,16720.65,16720.65,16720.65,100],["2020-11-17",17939.16,17939.16,17939.16,17939.16,400],["2020-11-18",17939.16,17939.16,17939.16,17939.16,100],["2020-11-19",17939.16,17939.16,17939.16,17939.16,600],["2020-11-20",17939.16,17939.16,17939.16,17939.16,400],["2020-11-23",16720.65,17939.16,16720.65,17939.16,900],["2020-11-24",17939.16,17939.16,17939.16,17939.16,0],["2020-11-25",17600.68,17600.68,17600.68,17600.68,100],["2020-11-26",17668.38,17668.38,17668.38,17668.38,100],["2020-11-27",17600.68,17600.68,17600.68,17600.68,200],["2020-11-30",17600.68,17600.68,17600.68,17600.68,0],["2020-12-01",17600.68,17600.68,17600.68,17600.68,0],["2020-12-02",18277.63,18277.63,18277.63,18277.63,690],["2020-12-03",18277.63,18277.63,18277.63,18277.63,0],["2020-12-04",17262.21,17262.21,17262.21,17262.21,100],["2020-12-07",17262.21,17262.21,17262.21,17262.21,0],["2020-12-08",17397.6,17397.6,17262.21,17262.21,1000],["2020-12-09",17939.16,17939.16,17939.16,17939.16,300],["2020-12-10",17939.16,18142.24,17939.16,18006.85,1500],["2020-12-11",18074.55,18074.55,18006.85,18006.85,3700],["2020-12-14",18277.63,18277.63,18277.63,18277.63,500],["2020-12-15",18209.94,19360.75,18209.94,19360.75,5000],["2020-12-16",18277.63,18616.11,18277.63,18616.11,1600],["2020-12-17",18616.11,18616.11,18616.11,18616.11,1200],["2020-12-18",18616.11,18616.11,18616.11,18616.11,400],["2020-12-21",17465.29,17465.29,17465.29,17465.29,100],["2020-12-22",17465.29,18480.72,17465.29,18480.72,1400],["2020-12-23",17600.68,17668.38,17600.68,17668.38,300],["2020-12-24",17465.29,17465.29,17465.29,17465.29,1000],["2020-12-25",17465.29,17465.29,17465.29,17465.29,0],["2020-12-28",17600.68,17600.68,17600.68,17600.68,4000],["2020-12-29",17600.68,17600.68,17600.68,17600.68,0],["2020-12-30",17600.68,17600.68,17262.21,17397.6,1300],["2020-12-31",17397.6,17397.6,17397.6,17397.6,100],["2021-01-04",17397.6,17397.6,17397.6,17397.6,0],["2021-01-05",17532.99,17532.99,17465.29,17465.29,2200],["2021-01-06",17600.68,17600.68,17600.68,17600.68,500],["2021-01-07",17600.68,17600.68,17600.68,17600.68,0],["2021-01-08",18209.94,18209.94,18209.94,18209.94,100],["2021-01-11",16449.87,18209.94,16449.87,18209.94,200],["2021-01-12",18209.94,18209.94,18209.94,18209.94,200],["2021-01-13",18209.94,18209.94,18209.94,18209.94,0],["2021-01-14",18277.63,18277.63,18277.63,18277.63,1200],["2021-01-15",18277.63,18277.63,18277.63,18277.63,1200],["2021-01-18",18277.63,18345.33,17939.16,18345.33,700],["2021-01-19",18277.63,18277.63,17939.16,18277.63,1800],["2021-01-20",18277.63,18277.63,18277.63,18277.63,1000],["2021-01-21",16449.87,18277.63,16449.87,18277.63,200],["2021-01-22",18277.63,18277.63,18277.63,18277.63,0],["2021-01-25",17939.16,17939.16,17939.16,17939.16,200],["2021-01-26",17939.16,18006.85,17939.16,18006.85,1200],["2021-01-27",18209.94,18209.94,17939.16,17939.16,3600],["2021-01-28",18006.85,18480.72,16652.95,18480.72,4000],["2021-01-29",16991.43,17262.21,16991.43,17262.21,3000],["2021-02-01",17262.21,17262.21,17262.21,17262.21,0],["2021-02-02",17600.68,17600.68,17600.68,17600.68,200],["2021-02-03",17600.68,17600.68,17600.68,17600.68,0],["2021-02-04",17600.68,17600.68,17600.68,17600.68,0],["2021-02-05",17600.68,17600.68,17600.68,17600.68,0],["2021-02-08",17600.68,17600.68,17600.68,17600.68,300],["2021-02-09",17600.68,17600.68,17600.68,17600.68,0],["2021-02-17",18616.11,18683.8,18616.11,18683.8,1000],["2021-02-18",18683.8,18683.8,18683.8,18683.8,0],["2021-02-19",18683.8,18683.8,18277.63,18277.63,300],["2021-02-22",18277.63,18277.63,18277.63,18277.63,0],["2021-02-23",18277.63,18277.63,18277.63,18277.63,0],["2021-02-24",18277.63,18277.63,18277.63,18277.63,0],["2021-02-25",18277.63,18277.63,18277.63,18277.63,0],["2021-02-26",18277.63,18277.63,18277.63,18277.63,0],["2021-03-01",18277.63,18277.63,18277.63,18277.63,0],["2021-03-02",18277.63,18277.63,18277.63,18277.63,0],["2021-03-03",18954.58,18954.58,18954.58,18954.58,1400],["2021-03-04",19631.53,19631.53,19293.06,19631.53,2200],["2021-03-05",18954.58,18954.58,18954.58,18954.58,600],["2021-03-08",18954.58,18954.58,18954.58,18954.58,300],["2021-03-09",18954.58,18954.58,18954.58,18954.58,300],["2021-03-10",19293.06,19293.06,19293.06,19293.06,700],["2021-03-11",19293.06,19631.53,19293.06,19631.53,600],["2021-03-12",20308.48,20308.48,20308.48,20308.48,100],["2021-03-15",19631.53,19631.53,19631.53,19631.53,900],["2021-03-16",20308.48,20308.48,20308.48,20308.48,126],["2021-03-17",18345.33,20308.48,18345.33,20308.48,400],["2021-03-18",20308.48,20308.48,20308.48,20308.48,0],["2021-03-19",20308.48,20308.48,20308.48,20308.48,86],["2021-03-22",20308.48,20308.48,20308.48,20308.48,0],["2021-03-23",20308.48,20308.48,20308.48,20308.48,0],["2021-03-24",19631.53,19631.53,19631.53,19631.53,100],["2021-03-25",19631.53,19631.53,19631.53,19631.53,300],["2021-03-26",19631.53,19631.53,19631.53,19631.53,0],["2021-03-29",20308.48,20308.48,20308.48,20308.48,300],["2021-03-30",20308.48,20308.48,20308.48,20308.48,0],["2021-03-31",19699.23,19699.23,19631.53,19631.53,200],["2021-04-01",19631.53,19631.53,19631.53,19631.53,200],["2021-04-02",19631.53,19631.53,19631.53,19631.53,0],["2021-04-05",19631.53,19631.53,19631.53,19631.53,1300],["2021-04-06",20308.48,20308.48,20308.48,20308.48,700],["2021-04-07",20308.48,20308.48,20308.48,20308.48,0],["2021-04-08",20308.48,20308.48,20308.48,20308.48,0],["2021-04-09",20308.48,20308.48,20308.48,20308.48,0],["2021-04-12",19631.53,19631.53,19631.53,19631.53,600],["2021-04-13",19631.53,19631.53,19631.53,19631.53,0],["2021-04-14",20308.48,20308.48,20308.48,20308.48,100],["2021-04-15",20308.48,20308.48,20308.48,20308.48,0],["2021-04-16",19631.53,19631.53,19631.53,19631.53,500],["2021-04-19",19631.53,19631.53,19631.53,19631.53,0],["2021-04-20",20646.96,20646.96,20646.96,20646.96,100],["2021-04-22",19631.53,19631.53,19631.53,19631.53,100],["2021-04-23",19631.53,19631.53,19631.53,19631.53,0],["2021-04-26",19631.53,19631.53,19631.53,19631.53,4500],["2021-04-27",19631.53,19631.53,19631.53,19631.53,300],["2021-04-28",19631.53,19631.53,19631.53,19631.53,0],["2021-04-29",19631.53,19631.53,19631.53,19631.53,0],["2021-05-04",19631.53,19631.53,19631.53,19631.53,0],["2021-05-05",19970.01,19970.01,19970.01,19970.01,100],["2021-05-06",19970.01,19970.01,19970.01,19970.01,0],["2021-05-07",19970.01,19970.01,19970.01,19970.01,0],["2021-05-10",19970.01,19970.01,19970.01,19970.01,0],["2021-05-11",20308.48,20308.48,20308.48,20308.48,800],["2021-05-12",20308.48,20308.48,20308.48,20308.48,0],["2021-05-13",18345.33,18345.33,18345.33,18345.33,100],["2021-05-14",18345.33,18345.33,18345.33,18345.33,0],["2021-05-17",18548.41,18548.41,18548.41,18548.41,100],["2021-05-18",18548.41,18548.41,18548.41,18548.41,0],["2021-05-19",18548.41,18548.41,18548.41,18548.41,0],["2021-05-20",18548.41,18548.41,18548.41,18548.41,0],["2021-05-21",18616.11,18616.11,18480.72,18480.72,2600],["2021-05-24",18616.11,18616.11,18616.11,18616.11,500],["2021-05-25",18954.58,18954.58,18954.58,18954.58,500],["2021-05-26",19293.06,19293.06,19293.06,19293.06,1000],["2021-05-27",19293.06,19293.06,19293.06,19293.06,500],["2021-05-28",20308.48,20308.48,20308.48,20308.48,300],["2021-05-31",20308.48,20985.43,20308.48,20917.74,2600],["2021-06-01",21323.91,21323.91,20985.43,20985.43,400],["2021-06-02",20646.96,20646.96,20646.96,20646.96,4200],["2021-06-03",21323.91,21323.91,20985.43,20985.43,2000],["2021-06-04",19631.53,19631.53,19631.53,19631.53,1500],["2021-06-07",20285.92,20285.92,20285.92,20285.92,5700],["2021-06-08",20285.92,20285.92,20285.92,20285.92,600],["2021-06-09",19631.53,19631.53,18759.02,19631.53,1600],["2021-06-10",19631.53,20213.21,19631.53,20213.21,700],["2021-06-11",20213.21,20213.21,20213.21,20213.21,0],["2021-06-14",20213.21,20213.21,20213.21,20213.21,0],["2021-06-15",19486.11,19486.11,19486.11,19486.11,100],["2021-06-16",19486.11,19486.11,19486.11,19486.11,0],["2021-06-17",18177.34,18177.34,18177.34,18177.34,800],["2021-06-18",18322.76,18322.76,18322.76,18322.76,600],["2021-06-21",18322.76,18322.76,18322.76,18322.76,0],["2021-06-22",18322.76,18322.76,18322.76,18322.76,0],["2021-06-23",18322.76,18322.76,18322.76,18322.76,0],["2021-06-24",18322.76,18322.76,18322.76,18322.76,0],["2021-06-25",18322.76,18322.76,18322.76,18322.76,0],["2021-06-28",18322.76,18322.76,18322.76,18322.76,0],["2021-06-29",18322.76,18322.76,18322.76,18322.76,0],["2021-06-30",18322.76,18322.76,18322.76,18322.76,1500],["2021-07-01",18322.76,18322.76,18322.76,18322.76,0],["2021-07-02",18322.76,18322.76,18322.76,18322.76,0],["2021-07-05",18322.76,19195.28,18322.76,19195.28,323],["2021-07-06",19195.28,19195.28,19195.28,19195.28,0],["2021-07-07",19195.28,19195.28,19195.28,19195.28,0],["2021-07-08",19195.28,19195.28,19195.28,19195.28,0],["2021-07-09",19195.28,19195.28,19195.28,19195.28,0],["2021-07-12",19195.28,19195.28,19195.28,19195.28,0],["2021-07-13",19195.28,19195.28,19195.28,19195.28,0],["2021-07-14",19195.28,19195.28,19195.28,19195.28,0],["2021-07-15",19631.53,19631.53,19631.53,19631.53,100],["2021-07-16",19631.53,19631.53,19631.53,19631.53,0],["2021-07-19",19631.53,19631.53,19631.53,19631.53,0],["2021-07-20",19631.53,19631.53,19631.53,19631.53,600],["2021-07-21",19631.53,19631.53,19631.53,19631.53,0],["2021-07-22",19631.53,19631.53,19631.53,19631.53,0],["2021-07-23",19631.53,19631.53,19631.53,19631.53,100],["2021-07-26",19631.53,19631.53,19631.53,19631.53,0],["2021-07-27",19631.53,19631.53,19631.53,19631.53,0],["2021-07-28",19631.53,19631.53,19631.53,19631.53,0],["2021-07-29",19631.53,19631.53,19631.53,19631.53,0],["2021-07-30",19631.53,19631.53,19631.53,19631.53,0],["2021-08-02",19631.53,19631.53,19631.53,19631.53,0],["2021-08-03",19631.53,19631.53,19631.53,19631.53,0],["2021-08-04",19631.53,19631.53,19631.53,19631.53,0],["2021-08-05",19631.53,19631.53,19631.53,19631.53,0],["2021-08-06",20067.79,20067.79,20067.79,20067.79,100],["2021-08-09",20722.17,20722.17,20722.17,20722.17,1500],["2021-08-10",20358.63,20358.63,20358.63,20358.63,300],["2021-08-11",20358.63,20358.63,20358.63,20358.63,0],["2021-08-12",19267.99,19340.69,19267.99,19340.69,300],["2021-08-13",20358.63,20358.63,20358.63,20358.63,5000],["2021-08-16",20358.63,20358.63,20285.92,20358.63,6700],["2021-08-17",20358.63,20358.63,20358.63,20358.63,0],["2021-08-18",20358.63,20358.63,20358.63,20358.63,0],["2021-08-19",20358.63,20358.63,20358.63,20358.63,0],["2021-08-20",20358.63,20358.63,20358.63,20358.63,0],["2021-08-23",20358.63,20358.63,20358.63,20358.63,0],["2021-08-24",18322.76,18540.89,18322.76,18395.47,300],["2021-08-25",18395.47,18395.47,18395.47,18395.47,0],["2021-08-26",18395.47,18395.47,18395.47,18395.47,0],["2021-08-27",18322.76,18322.76,18322.76,18322.76,100],["2021-08-30",18322.76,18322.76,18322.76,18322.76,0],["2021-08-31",18322.76,18322.76,18322.76,18322.76,0],["2021-09-01",18322.76,18322.76,18322.76,18322.76,0],["2021-09-06",20067.79,20067.79,20067.79,20067.79,100],["2021-09-07",20067.79,20067.79,20067.79,20067.79,0],["2021-09-08",20067.79,20067.79,20067.79,20067.79,0],["2021-09-09",20067.79,20067.79,20067.79,20067.79,0],["2021-09-10",20067.79,20067.79,20067.79,20067.79,0],["2021-09-13",20067.79,20067.79,20067.79,20067.79,0],["2021-09-14",20067.79,20067.79,20067.79,20067.79,0],["2021-09-15",20067.79,20067.79,20067.79,20067.79,0],["2021-09-16",20067.79,20067.79,20067.79,20067.79,0],["2021-09-17",20067.79,20067.79,20067.79,20067.79,0],["2021-09-20",20067.79,20067.79,20067.79,20067.79,0],["2021-09-21",20067.79,20067.79,20067.79,20067.79,0],["2021-09-22",20067.79,20067.79,20067.79,20067.79,0],["2021-09-23",20067.79,20067.79,20067.79,20067.79,0],["2021-09-24",20067.79,20067.79,20067.79,20067.79,0],["2021-09-27",20504.04,20504.04,20504.04,20504.04,100],["2021-09-28",19413.4,19413.4,19413.4,19413.4,100],["2021-09-29",19413.4,19413.4,19413.4,19413.4,0],["2021-09-30",19413.4,19413.4,19413.4,19413.4,0],["2021-10-01",19922.37,19922.37,19922.37,19922.37,500],["2021-10-04",19922.37,19922.37,19922.37,19922.37,0],["2021-10-05",21885.52,21885.52,19922.37,19922.37,200],["2021-10-06",20067.79,20067.79,20067.79,20067.79,1900],["2021-10-07",20067.79,20067.79,20067.79,20067.79,1200],["2021-10-08",20067.79,20067.79,20067.79,20067.79,500],["2021-10-11",20067.79,20067.79,20067.79,20067.79,0],["2021-10-12",20358.63,20358.63,20358.63,20358.63,1400],["2021-10-13",20358.63,20358.63,20358.63,20358.63,9000],["2021-10-14",20358.63,20358.63,20285.92,20285.92,1100],["2021-10-15",20358.63,20358.63,20358.63,20358.63,1000],["2021-10-18",20358.63,20358.63,20358.63,20358.63,0],["2021-10-19",20358.63,20358.63,20358.63,20358.63,1300],["2021-10-20",20358.63,20358.63,20358.63,20358.63,2600],["2021-10-21",20358.63,20358.63,20358.63,20358.63,0],["2021-10-22",20358.63,20358.63,20358.63,20358.63,0],["2021-10-25",20358.63,20358.63,20358.63,20358.63,0],["2021-10-26",20358.63,20358.63,20358.63,20358.63,0],["2021-10-27",18395.47,18395.47,18395.47,18395.47,100],["2021-10-28",20213.21,20213.21,19631.53,19631.53,8100],["2021-10-29",19631.53,19631.53,19631.53,19631.53,3600],["2021-11-01",19631.53,19631.53,19631.53,19631.53,0],["2021-11-02",19631.53,19631.53,19631.53,19631.53,0],["2021-11-03",19704.24,19704.24,19704.24,19704.24,1600],["2021-11-04",19704.24,19704.24,19704.24,19704.24,0],["2021-11-05",19704.24,19704.24,19704.24,19704.24,0],["2021-11-08",19704.24,19704.24,19704.24,19704.24,0],["2021-11-09",19704.24,19704.24,19704.24,19704.24,0],["2021-11-10",19704.24,19704.24,19704.24,19704.24,0],["2021-11-11",19704.24,19704.24,19704.24,19704.24,0],["2021-11-12",19704.24,19704.24,19704.24,19704.24,0],["2021-11-15",19704.24,19704.24,19704.24,19704.24,0],["2021-11-16",19704.24,19704.24,19704.24,19704.24,0],["2021-11-17",19704.24,19704.24,19704.24,19704.24,500],["2021-11-18",18322.76,19704.24,18322.76,19704.24,500],["2021-11-19",19704.24,19704.24,19704.24,19704.24,0],["2021-11-22",19704.24,19704.24,19704.24,19704.24,0],["2021-11-23",19631.53,19631.53,19631.53,19631.53,100],["2021-11-24",19631.53,19631.53,19631.53,19631.53,1100],["2021-11-25",19631.53,19631.53,19631.53,19631.53,500],["2021-11-26",19631.53,19995.08,19631.53,19631.53,1700],["2021-11-29",19631.53,19631.53,19558.82,19558.82,5000],["2021-11-30",19631.53,19631.53,19631.53,19631.53,300],["2021-12-01",18395.47,19267.99,18395.47,19267.99,600],["2021-12-02",19267.99,19267.99,19267.99,19267.99,1000],["2021-12-03",19267.99,19267.99,19267.99,19267.99,0],["2021-12-06",18977.15,18977.15,18540.89,18540.89,7200],["2021-12-07",18540.89,18540.89,18540.89,18540.89,500],["2021-12-08",18540.89,18540.89,18540.89,18540.89,0],["2021-12-09",18540.89,18759.02,18540.89,18759.02,500],["2021-12-10",19486.11,19486.11,19486.11,19486.11,100],["2021-12-13",19486.11,19486.11,19486.11,19486.11,0],["2021-12-14",19486.11,19486.11,19486.11,19486.11,0],["2021-12-15",19486.11,19486.11,19486.11,19486.11,0],["2021-12-16",18322.76,19558.82,18322.76,19558.82,200],["2021-12-17",20358.63,20358.63,19558.82,19558.82,200],["2021-12-20",19558.82,19558.82,19558.82,19558.82,0],["2021-12-21",19558.82,19558.82,19558.82,19558.82,0],["2021-12-22",19631.53,19631.53,19631.53,19631.53,700],["2021-12-23",19558.82,19558.82,19558.82,19558.82,200],["2021-12-24",19558.82,19558.82,19558.82,19558.82,0],["2021-12-27",18904.44,18904.44,18904.44,18904.44,1500],["2021-12-28",18904.44,18904.44,18904.44,18904.44,0],["2021-12-29",18904.44,18904.44,18904.44,18904.44,0],["2021-12-30",18904.44,18904.44,18904.44,18904.44,0],["2021-12-31",18250.05,18250.05,18250.05,18250.05,100],["2022-01-04",18686.31,20067.79,18177.34,20067.79,1000],["2022-01-05",20067.79,20067.79,20067.79,20067.79,0],["2022-01-06",20067.79,20067.79,20067.79,20067.79,0],["2022-01-07",20067.79,20067.79,20067.79,20067.79,0],["2022-01-10",19267.99,19267.99,18177.34,18177.34,13500],["2022-01-11",19995.08,19995.08,19995.08,19995.08,100],["2022-01-12",21885.52,21885.52,21885.52,21885.52,100],["2022-01-13",21885.52,21885.52,21885.52,21885.52,0],["2022-01-14",21885.52,21885.52,21885.52,21885.52,0],["2022-01-17",19776.95,19776.95,19704.24,19704.24,2600],["2022-01-18",21013.01,21013.01,21013.01,21013.01,100],["2022-01-19",18977.15,18977.15,18977.15,18977.15,100],["2022-01-20",18322.76,18540.89,18177.34,18395.47,41900],["2022-01-21",20213.21,20213.21,20213.21,20213.21,500],["2022-01-24",18322.76,18613.6,18322.76,18613.6,200],["2022-01-25",18904.44,18977.15,18904.44,18904.44,800],["2022-01-26",19486.11,19486.11,19486.11,19486.11,600],["2022-01-27",19413.4,19413.4,19122.57,19122.57,200],["2022-01-28",19049.86,19049.86,19049.86,19049.86,800],["2022-02-07",20722.17,20722.17,20722.17,20722.17,100],["2022-02-08",18686.31,21013.01,18686.31,21013.01,200],["2022-02-09",18977.15,18977.15,18977.15,18977.15,100],["2022-02-10",19049.86,19122.57,18977.15,19049.86,3800],["2022-02-11",19049.86,19049.86,19049.86,19049.86,0],["2022-02-14",20722.17,20722.17,20649.46,20722.17,1100],["2022-02-15",20722.17,20722.17,20722.17,20722.17,1500],["2022-02-16",20794.88,20794.88,20358.63,20358.63,1700],["2022-02-17",20358.63,20358.63,19631.53,19631.53,200],["2022-02-18",19631.53,19631.53,19631.53,19631.53,0],["2022-02-21",19631.53,19631.53,19631.53,19631.53,0],["2022-02-22",20358.63,20358.63,20358.63,20358.63,3000],["2022-02-23",20358.63,20358.63,20213.21,20358.63,1700],["2022-02-24",20358.63,20358.63,20358.63,20358.63,24900],["2022-02-25",20358.63,20358.63,20358.63,20358.63,6900],["2022-02-28",20358.63,20358.63,20358.63,20358.63,0],["2022-03-01",20358.63,20358.63,20358.63,20358.63,700],["2022-03-02",20358.63,20358.63,20358.63,20358.63,0],["2022-03-03",20358.63,20358.63,20358.63,20358.63,0],["2022-03-04",20722.17,20722.17,20358.63,20358.63,2000],["2022-03-07",20358.63,20358.63,20358.63,20358.63,800],["2022-03-08",20358.63,20358.63,20358.63,20358.63,2000],["2022-03-09",20358.63,20358.63,20358.63,20358.63,1600],["2022-03-10",20358.63,20358.63,20358.63,20358.63,0],["2022-03-11",20358.63,20358.63,20358.63,20358.63,0],["2022-03-14",20358.63,20358.63,20358.63,20358.63,11800],["2022-03-15",21013.01,21013.01,21013.01,21013.01,100],["2022-03-16",21013.01,21013.01,21013.01,21013.01,0],["2022-03-17",20358.63,20358.63,20358.63,20358.63,300],["2022-03-18",21376.56,21812.81,21376.56,21812.81,8800],["2022-03-21",21812.81,21812.81,21812.81,21812.81,23100],["2022-03-22",21812.81,21812.81,21812.81,21812.81,0],["2022-03-23",21885.52,21885.52,21812.81,21812.81,2300],["2022-03-24",21812.81,21812.81,21812.81,21812.81,6000],["2022-03-25",21885.52,21885.52,21885.52,21885.52,1100],["2022-03-28",22758.04,22903.45,22685.33,22903.45,2800],["2022-03-29",20649.46,25157.44,20649.46,24721.19,300],["2022-03-30",22249.07,26902.47,22249.07,22394.49,400],["2022-03-31",20431.34,24575.77,20431.34,22539.91,19000],["2022-04-01",24648.48,24648.48,24648.48,24648.48,100],["2022-04-04",22249.07,26902.47,22249.07,23267.0,2600],["2022-04-05",23630.55,23630.55,23630.55,23630.55,1000],["2022-04-06",21449.27,21812.81,21449.27,21812.81,700],["2022-04-07",22176.36,22176.36,22176.36,22176.36,200],["2022-04-08",23557.84,23557.84,23557.84,23557.84,100],["2022-04-12",23557.84,23557.84,23557.84,23557.84,0],["2022-04-13",23557.84,23557.84,23557.84,23557.84,100],["2022-04-14",24357.64,24357.64,24357.64,24357.64,100],["2022-04-15",21958.23,21958.23,21958.23,21958.23,100],["2022-04-18",21958.23,21958.23,21958.23,21958.23,0],["2022-04-19",19995.08,23994.09,19995.08,22539.91,700],["2022-04-20",23994.09,24793.9,23994.09,24793.9,1700],["2022-04-21",22321.78,24793.9,22321.78,23267.0,4200],["2022-04-22",22321.78,23994.09,22321.78,23630.55,5000],["2022-04-25",21812.81,23630.55,21812.81,23630.55,200],["2022-04-26",21303.85,23630.55,21303.85,21376.56,300],["2022-04-27",19776.95,23485.13,19776.95,23485.13,200],["2022-04-28",23485.13,23485.13,23485.13,23485.13,100],["2022-04-29",21231.14,23557.84,21231.14,23557.84,4300],["2022-05-04",23557.84,23557.84,23557.84,23557.84,0],["2022-05-05",21231.14,23267.0,21231.14,23267.0,200],["2022-05-06",21158.43,21158.43,21158.43,21158.43,100],["2022-05-09",19340.69,19340.69,19340.69,19340.69,100],["2022-05-10",21013.01,21231.14,21013.01,21231.14,200],["2022-05-11",19486.11,23194.29,19486.11,23194.29,300],["2022-05-12",20940.3,23121.58,20940.3,21812.81,400],["2022-05-13",21085.72,23194.29,21085.72,22539.91,7800],["2022-05-16",22539.91,22685.33,22539.91,22539.91,1200],["2022-05-17",23557.84,23557.84,23485.13,23485.13,1600],["2022-05-18",21158.43,23485.13,21158.43,23485.13,200],["2022-05-19",21231.14,25375.57,21231.14,23412.42,2700],["2022-05-20",21231.14,25012.03,21231.14,25012.03,200],["2022-05-23",22539.91,25302.86,22539.91,25302.86,200],["2022-05-24",22830.74,25375.57,22830.74,25375.57,4000],["2022-05-25",22976.16,25084.74,22976.16,25084.74,200],["2022-05-26",24721.19,25012.03,24721.19,24721.19,3200],["2022-05-27",22976.16,22976.16,22976.16,22976.16,100],["2022-05-30",22976.16,22976.16,22976.16,22976.16,0],["2022-05-31",22976.16,22976.16,22976.16,22976.16,0],["2022-06-01",24683.85,24683.85,24062.87,24062.87,200],["2022-06-02",24062.87,24062.87,24062.87,24062.87,0],["2022-06-03",22510.43,22510.43,22510.43,22510.43,100],["2022-06-06",22510.43,22510.43,22510.43,22510.43,0],["2022-06-07",21113.23,23053.79,21113.23,23053.79,400],["2022-06-08",23053.79,23053.79,23053.79,23053.79,0],["2022-06-09",20802.74,20802.74,20802.74,20802.74,100],["2022-06-10",21734.21,22820.92,21734.21,22820.92,700],["2022-06-13",22122.32,22122.32,22122.32,22122.32,600],["2022-06-14",20414.63,20414.63,20414.63,20414.63,100],["2022-06-15",22432.81,22432.81,22432.81,22432.81,400],["2022-06-16",22432.81,22432.81,22432.81,22432.81,0],["2022-06-17",20337.01,20337.01,20337.01,20337.01,100],["2022-06-20",22355.19,22355.19,22355.19,22355.19,900],["2022-06-21",22355.19,22355.19,22355.19,22355.19,900],["2022-06-22",22355.19,22355.19,22355.19,22355.19,500],["2022-06-23",22355.19,22355.19,22355.19,22355.19,0],["2022-06-24",22355.19,22355.19,22355.19,22355.19,0],["2022-06-27",22355.19,22355.19,22355.19,22355.19,0],["2022-06-28",22588.05,22588.05,22432.81,22432.81,300],["2022-06-29",22588.05,22588.05,22510.43,22510.43,200],["2022-06-30",22588.05,22588.05,22588.05,22588.05,200],["2022-07-01",22588.05,22588.05,22588.05,22588.05,0],["2022-07-04",22743.3,22820.92,22665.67,22665.67,2200],["2022-07-05",22665.67,22665.67,22665.67,22665.67,0],["2022-07-06",20414.63,20414.63,20414.63,20414.63,100],["2022-07-07",20414.63,20414.63,20414.63,20414.63,0],["2022-07-08",20414.63,20414.63,20414.63,20414.63,0],["2022-07-11",22432.81,22432.81,22432.81,22432.81,100],["2022-07-12",20647.5,20647.5,20647.5,20647.5,100],["2022-07-13",20647.5,20647.5,20647.5,20647.5,0],["2022-07-14",20647.5,20725.12,20647.5,20725.12,700],["2022-07-15",22665.67,22665.67,22665.67,22665.67,500],["2022-07-18",22665.67,22665.67,22665.67,22665.67,0],["2022-07-19",22665.67,22665.67,22665.67,22665.67,0],["2022-07-20",22510.43,22510.43,20725.12,20725.12,200],["2022-07-21",20725.12,20725.12,20725.12,20725.12,0],["2022-07-22",22510.43,22743.3,22510.43,22743.3,2200],["2022-07-25",20647.5,22510.43,20647.5,20647.5,300],["2022-07-26",20647.5,20647.5,20647.5,20647.5,0],["2022-07-27",22665.67,22665.67,22665.67,22665.67,100],["2022-07-28",22588.05,22588.05,22588.05,22588.05,100],["2022-07-29",22588.05,22588.05,22588.05,22588.05,0],["2022-08-01",22588.05,22588.05,22588.05,22588.05,0],["2022-08-02",22588.05,22588.05,22588.05,22588.05,0],["2022-08-03",22588.05,22588.05,22588.05,22588.05,0],["2022-08-04",22588.05,22588.05,22588.05,22588.05,0],["2022-08-05",22588.05,22588.05,22588.05,22588.05,0],["2022-08-08",22588.05,22588.05,22588.05,22588.05,0],["2022-08-09",22588.05,22588.05,22588.05,22588.05,0],["2022-08-10",23286.65,23286.65,23286.65,23286.65,200],["2022-08-11",20957.99,23209.03,20957.99,23209.03,200],["2022-08-12",21035.61,23209.03,21035.61,23209.03,200],["2022-08-15",21035.61,23209.03,21035.61,23209.03,200],["2022-08-16",23209.03,23209.03,23209.03,23209.03,100],["2022-08-17",23131.41,23131.41,23131.41,23131.41,100],["2022-08-18",23053.79,23053.79,23053.79,23053.79,100],["2022-08-19",23053.79,23053.79,23053.79,23053.79,0],["2022-08-22",23053.79,23053.79,23053.79,23053.79,100],["2022-08-23",22898.54,22898.54,22898.54,22898.54,2700],["2022-08-24",21113.23,21113.23,21113.23,21113.23,100],["2022-08-25",21113.23,21113.23,21113.23,21113.23,0],["2022-08-26",21113.23,21113.23,21113.23,21113.23,0],["2022-08-29",21113.23,21113.23,21113.23,21113.23,0],["2022-08-30",21113.23,21113.23,21113.23,21113.23,0],["2022-08-31",19716.03,19716.03,19716.03,19716.03,100],["2022-09-05",19716.03,19716.03,19716.03,19716.03,0],["2022-09-06",19716.03,19716.03,19716.03,19716.03,0],["2022-09-07",21656.59,21656.59,21656.59,21656.59,100],["2022-09-08",21656.59,21656.59,21656.59,21656.59,0],["2022-09-09",22510.43,22510.43,22510.43,22510.43,400],["2022-09-12",22510.43,22510.43,22510.43,22510.43,0],["2022-09-13",22510.43,22510.43,22510.43,22510.43,0],["2022-09-14",20337.01,20337.01,20337.01,20337.01,100],["2022-09-15",22355.19,22355.19,22355.19,22355.19,3300],["2022-09-16",20337.01,20337.01,20337.01,20337.01,100],["2022-09-19",20337.01,20337.01,20337.01,20337.01,0],["2022-09-20",22277.56,22277.56,22277.56,22277.56,100],["2022-09-21",22277.56,22277.56,22277.56,22277.56,100],["2022-09-22",22277.56,22277.56,22277.56,22277.56,0],["2022-09-23",22277.56,22277.56,22277.56,22277.56,0],["2022-09-26",22277.56,22277.56,22277.56,22277.56,0],["2022-09-27",22277.56,22277.56,22277.56,22277.56,0],["2022-09-28",22277.56,22277.56,22277.56,22277.56,0],["2022-09-29",22277.56,22277.56,22277.56,22277.56,0],["2022-09-30",22277.56,22277.56,22277.56,22277.56,0],["2022-10-03",22277.56,22277.56,22277.56,22277.56,0],["2022-10-04",22277.56,22277.56,22277.56,22277.56,0],["2022-10-05",21113.23,21113.23,20181.77,20181.77,1800],["2022-10-06",18241.21,18241.21,18241.21,18241.21,100],["2022-10-07",18241.21,18241.21,18241.21,18241.21,0],["2022-10-10",20026.52,20026.52,20026.52,20026.52,200],["2022-10-11",20026.52,20026.52,20026.52,20026.52,0],["2022-10-12",20026.52,20026.52,20026.52,20026.52,1000],["2022-10-13",20026.52,20026.52,20026.52,20026.52,0],["2022-10-14",20026.52,20026.52,20026.52,20026.52,0],["2022-10-17",20026.52,20026.52,20026.52,20026.52,200],["2022-10-18",20026.52,20026.52,20026.52,20026.52,0],["2022-10-19",20026.52,20026.52,20026.52,20026.52,0],["2022-10-20",20026.52,20026.52,20026.52,20026.52,0],["2022-10-21",20026.52,20026.52,20026.52,20026.52,0],["2022-10-24",20026.52,20026.52,20026.52,20026.52,0],["2022-10-25",20026.52,20026.52,20026.52,20026.52,100],["2022-10-26",20026.52,20026.52,20026.52,20026.52,0],["2022-10-27",20026.52,20026.52,20026.52,20026.52,0],["2022-10-28",21967.08,21967.08,21967.08,21967.08,100],["2022-10-31",21967.08,21967.08,21967.08,21967.08,0],["2022-11-01",21967.08,21967.08,21967.08,21967.08,0],["2022-11-02",19793.65,19793.65,19793.65,19793.65,100],["2022-11-03",19793.65,19793.65,19793.65,19793.65,0],["2022-11-04",19793.65,19793.65,19793.65,19793.65,0],["2022-11-07",19793.65,19793.65,19793.65,19793.65,0],["2022-11-08",19793.65,19793.65,19793.65,19793.65,0],["2022-11-09",19793.65,19793.65,19793.65,19793.65,0],["2022-11-10",19793.65,19793.65,19793.65,19793.65,0],["2022-11-11",19793.65,19793.65,19793.65,19793.65,0],["2022-11-14",19793.65,19793.65,19793.65,19793.65,0],["2022-11-15",19793.65,19793.65,19793.65,19793.65,0],["2022-11-16",17853.1,17853.1,17853.1,17853.1,1000],["2022-11-17",17853.1,17853.1,17853.1,17853.1,0],["2022-11-18",17853.1,17853.1,17853.1,17853.1,0],["2022-11-21",17853.1,17853.1,17853.1,17853.1,0],["2022-11-22",19638.41,19638.41,19638.41,19638.41,300],["2022-11-23",19638.41,19638.41,19638.41,19638.41,0],["2022-11-24",19638.41,19638.41,19638.41,19638.41,0],["2022-11-25",21578.96,21578.96,21578.96,21578.96,100],["2022-11-28",21578.96,21578.96,21578.96,21578.96,0],["2022-11-29",19483.17,19483.17,19483.17,19483.17,100],["2022-11-30",19483.17,19483.17,19483.17,19483.17,0],["2022-12-01",18008.34,18008.34,17853.1,17853.1,1000],["2022-12-02",18085.97,19638.41,18085.97,19638.41,400],["2022-12-05",20181.77,20181.77,20181.77,20181.77,100],["2022-12-06",20181.77,20181.77,20181.77,20181.77,0],["2022-12-07",18629.32,18629.32,18629.32,18629.32,100],["2022-12-08",18629.32,18629.32,18629.32,18629.32,0],["2022-12-09",18629.32,18629.32,18629.32,18629.32,0],["2022-12-12",20104.14,20104.14,20104.14,20104.14,100],["2022-12-13",19017.43,19017.43,19017.43,19017.43,100],["2022-12-14",19017.43,19017.43,19017.43,19017.43,0],["2022-12-15",20802.74,20802.74,20802.74,20802.74,200],["2022-12-16",20802.74,20802.74,20802.74,20802.74,0],["2022-12-19",20802.74,20802.74,20802.74,20802.74,0],["2022-12-20",20802.74,20802.74,20802.74,20802.74,0],["2022-12-21",22743.3,22743.3,22743.3,22743.3,100],["2022-12-22",22743.3,22743.3,22743.3,22743.3,0],["2022-12-23",20492.25,20492.25,20492.25,20492.25,600],["2022-12-26",22510.43,22510.43,22510.43,22510.43,100],["2022-12-27",20259.39,20259.39,20259.39,20259.39,100],["2022-12-28",18396.46,18396.46,18396.46,18396.46,100],["2022-12-29",18396.46,18396.46,18396.46,18396.46,0],["2022-12-30",18396.46,18396.46,18396.46,18396.46,0],["2023-01-03",20181.77,20181.77,20181.77,20181.77,100],["2023-01-04",18396.46,18396.46,18396.46,18396.46,100],["2023-01-05",18396.46,18396.46,18396.46,18396.46,0],["2023-01-06",18396.46,18396.46,18396.46,18396.46,0],["2023-01-09",20104.14,20104.14,20104.14,20104.14,100],["2023-01-10",18396.46,21656.59,18396.46,21656.59,200],["2023-01-11",21656.59,21656.59,21656.59,21656.59,0],["2023-01-12",21656.59,21656.59,21656.59,21656.59,0],["2023-01-13",19560.79,19560.79,19560.79,19560.79,200],["2023-01-16",17853.1,17853.1,17853.1,17853.1,100],["2023-01-17",17853.1,17853.1,17853.1,17853.1,0],["2023-01-18",18629.32,18629.32,18629.32,18629.32,100],["2023-01-19",19638.41,19638.41,19638.41,19638.41,100],["2023-01-27",17930.72,17930.72,17930.72,17930.72,100],["2023-01-30",17930.72,17930.72,17930.72,17930.72,0],["2023-01-31",17930.72,17930.72,17930.72,17930.72,0],["2023-02-01",17930.72,17930.72,17930.72,17930.72,0],["2023-02-02",17930.72,17930.72,17930.72,17930.72,0],["2023-02-03",17930.72,17930.72,17930.72,17930.72,0],["2023-02-06",17930.72,17930.72,17930.72,17930.72,0],["2023-02-07",17930.72,17930.72,17930.72,17930.72,0],["2023-02-08",17930.72,17930.72,17930.72,17930.72,0],["2023-02-09",17930.72,17930.72,17930.72,17930.72,0],["2023-02-10",17930.72,17930.72,17930.72,17930.72,0],["2023-02-13",17930.72,17930.72,17930.72,17930.72,0],["2023-02-14",19716.03,19716.03,19716.03,19716.03,100],["2023-02-15",18008.34,21578.96,18008.34,21578.96,200],["2023-02-16",19483.17,22743.3,19483.17,22743.3,200],["2023-02-17",20492.25,20492.25,20492.25,20492.25,100],["2023-02-20",18551.7,18551.7,18551.7,18551.7,100],["2023-02-21",18551.7,18551.7,18551.7,18551.7,0],["2023-02-22",18551.7,18551.7,18551.7,18551.7,0],["2023-02-23",18551.7,18551.7,18551.7,18551.7,0],["2023-02-24",18551.7,18551.7,18551.7,18551.7,0],["2023-02-27",18551.7,18551.7,18551.7,18551.7,0],["2023-02-28",20181.77,20181.77,20181.77,20181.77,300],["2023-03-01",18318.83,21656.59,18318.83,21656.59,200],["2023-03-02",19560.79,19560.79,19560.79,19560.79,100],["2023-03-03",19560.79,19560.79,19560.79,19560.79,100],["2023-03-06",18241.21,18241.21,18241.21,18241.21,100],["2023-03-07",20026.52,20026.52,20026.52,20026.52,100],["2023-03-08",20026.52,20026.52,20026.52,20026.52,0],["2023-03-09",18396.46,18396.46,18396.46,18396.46,100],["2023-03-10",18396.46,18396.46,18396.46,18396.46,0],["2023-03-13",18396.46,18396.46,18396.46,18396.46,0],["2023-03-14",18396.46,18396.46,18396.46,18396.46,0],["2023-03-15",18396.46,18396.46,18396.46,18396.46,0],["2023-03-16",18396.46,18396.46,18396.46,18396.46,0],["2023-03-17",18396.46,18396.46,18396.46,18396.46,0],["2023-03-20",18396.46,18396.46,18396.46,18396.46,0],["2023-03-21",18396.46,18396.46,18396.46,18396.46,0],["2023-03-22",18396.46,18396.46,18396.46,18396.46,0],["2023-03-23",18396.46,18396.46,18396.46,18396.46,0],["2023-03-24",18396.46,18396.46,18396.46,18396.46,0],["2023-03-27",18396.46,18396.46,18396.46,18396.46,0],["2023-03-28",20181.77,20181.77,19405.54,19405.54,200],["2023-03-29",19405.54,19405.54,19405.54,19405.54,0],["2023-03-30",19405.54,19405.54,19405.54,19405.54,0],["2023-03-31",19405.54,19405.54,19405.54,19405.54,0],["2023-04-03",19405.54,19405.54,19405.54,19405.54,0],["2023-04-04",19405.54,19405.54,19405.54,19405.54,0],["2023-04-05",19405.54,19405.54,19405.54,19405.54,0],["2023-04-06",19405.54,19405.54,19405.54,19405.54,0],["2023-04-07",19405.54,19405.54,19405.54,19405.54,0],["2023-04-10",21268.48,21268.48,21268.48,21268.48,200],["2023-04-11",19172.68,19172.68,19172.68,19172.68,100],["2023-04-12",19172.68,19172.68,19172.68,19172.68,0],["2023-04-13",19172.68,19172.68,19172.68,19172.68,0],["2023-04-14",20569.88,20569.88,20569.88,20569.88,300],["2023-04-17",18629.32,18629.32,18629.32,18629.32,100],["2023-04-18",18629.32,18629.32,18629.32,18629.32,600],["2023-04-19",18629.32,18629.32,18629.32,18629.32,0],["2023-04-20",20181.77,20181.77,20181.77,20181.77,1400],["2023-04-21",18396.46,20181.77,18396.46,20181.77,300],["2023-04-24",20181.77,20181.77,20181.77,20181.77,0],["2023-04-25",20181.77,20181.77,20181.77,20181.77,300],["2023-04-26",18706.94,20181.77,18706.94,20181.77,200],["2023-04-27",18706.94,20181.77,18706.94,20181.77,200],["2023-04-28",18706.94,20181.77,18706.94,20181.77,600],["2023-05-04",20181.77,20957.99,20181.77,20337.01,3200],["2023-05-05",20569.88,20647.5,20569.88,20647.5,4900],["2023-05-08",20647.5,20647.5,20647.5,20647.5,0],["2023-05-09",20569.88,20569.88,20569.88,20569.88,2000],["2023-05-10",20957.99,21734.21,20957.99,20957.99,2200],["2023-05-11",20957.99,20957.99,20957.99,20957.99,0],["2023-05-12",20957.99,20957.99,20957.99,20957.99,0],["2023-05-15",20957.99,20957.99,20957.99,20957.99,0],["2023-05-16",20957.99,20957.99,20957.99,20957.99,0],["2023-05-17",21734.21,21734.21,21734.21,21734.21,200],["2023-05-18",21734.21,21734.21,21734.21,21734.21,0],["2023-05-19",21734.21,21734.21,21734.21,21734.21,0],["2023-05-22",19948.9,19948.9,19948.9,19948.9,100],["2023-05-23",19948.9,19948.9,19948.9,19948.9,0],["2023-05-24",18629.32,18629.32,18629.32,18629.32,100],["2023-05-25",18629.32,18629.32,18629.32,18629.32,0],["2023-05-26",20492.25,20492.25,19095.05,19095.05,1200],["2023-05-29",19095.05,19095.05,19095.05,19095.05,0],["2023-05-30",19095.05,19095.05,19095.05,19095.05,0],["2023-05-31",19095.05,19095.05,19095.05,19095.05,0],["2023-06-01",19095.05,19095.05,19095.05,19095.05,0],["2023-06-02",19095.05,19095.05,19095.05,19095.05,0],["2023-06-05",19095.05,19095.05,19095.05,19095.05,0],["2023-06-06",19638.41,20880.36,19560.79,20880.36,1500],["2023-06-07",20880.36,20880.36,20880.36,20880.36,0],["2023-06-08",20259.39,20259.39,20181.77,20181.77,700],["2023-06-09",19405.54,19405.54,19405.54,19405.54,100],["2023-06-12",20569.88,20569.88,20569.88,20569.88,100],["2023-06-13",20569.88,20569.88,20569.88,20569.88,500],["2023-06-14",20569.88,20569.88,20569.88,20569.88,0],["2023-06-15",20569.88,20569.88,20569.88,20569.88,0],["2023-06-16",20569.88,20569.88,20569.88,20569.88,0],["2023-06-19",20569.88,20569.88,20569.88,20569.88,0],["2023-06-20",20569.88,20569.88,20569.88,20569.88,0],["2023-06-21",20569.88,20569.88,20569.88,20569.88,0],["2023-06-22",20569.88,20569.88,20569.88,20569.88,0],["2023-06-23",19405.54,19405.54,19405.54,19405.54,100],["2023-06-26",19405.54,19405.54,19405.54,19405.54,0],["2023-06-27",19405.54,19405.54,19405.54,19405.54,0],["2023-06-28",19405.54,19405.54,19405.54,19405.54,0],["2023-06-29",17464.99,20880.36,17464.99,20880.36,200],["2023-06-30",20880.36,20880.36,20880.36,20880.36,0],["2023-07-03",19638.41,19638.41,19638.41,19638.41,100],["2023-07-04",20181.77,20181.77,20181.77,20181.77,100],["2023-07-05",20181.77,20181.77,20181.77,20181.77,0],["2023-07-06",20569.88,20957.99,20569.88,20957.99,500],["2023-07-07",20957.99,20957.99,20957.99,20957.99,0],["2023-07-10",19095.05,20026.52,19095.05,20026.52,200],["2023-07-11",20880.36,20880.36,20802.74,20802.74,200],["2023-07-12",19871.28,19871.28,19871.28,19871.28,100],["2023-07-13",20802.74,20880.36,20802.74,20880.36,200],["2023-07-14",20026.52,20026.52,20026.52,20026.52,300],["2023-07-17",21811.83,21967.08,21811.83,21967.08,400],["2023-07-18",23721.1,23888.15,23721.1,23888.15,300],["2023-07-19",23888.15,23888.15,23888.15,23888.15,0],["2023-07-20",23888.15,23888.15,23888.15,23888.15,200],["2023-07-21",23888.15,23888.15,23888.15,23888.15,0],["2023-07-24",23888.15,23888.15,23888.15,23888.15,0],["2023-07-25",23888.15,23888.15,23888.15,23888.15,0],["2023-07-26",23888.15,23888.15,23888.15,23888.15,0],["2023-07-27",21549.45,21549.45,21549.45,21549.45,100],["2023-07-28",23637.58,23637.58,23637.58,23637.58,200],["2023-07-31",21298.88,21298.88,21298.88,21298.88,56100],["2023-08-01",21298.88,21298.88,21298.88,21298.88,0],["2023-08-02",21800.03,21800.03,21800.03,21800.03,100],["2023-08-03",21967.08,21967.08,21967.08,21967.08,500],["2023-08-04",21967.08,21967.08,21967.08,21967.08,0],["2023-08-07",24055.2,24055.2,24055.2,24055.2,200],["2023-08-08",21716.5,24556.35,21716.5,24556.35,1100],["2023-08-09",25057.5,25057.5,25057.5,25057.5,100],["2023-08-10",22551.75,25892.75,22551.75,25892.75,200],["2023-08-11",23303.48,23303.48,23303.48,23303.48,100],["2023-08-14",23303.48,23303.48,23303.48,23303.48,0],["2023-08-15",23303.48,23303.48,23303.48,23303.48,0],["2023-08-16",23303.48,23303.48,23303.48,23303.48,0],["2023-08-17",23303.48,23303.48,23303.48,23303.48,0],["2023-08-18",21883.55,21883.55,21883.55,21883.55,300],["2023-08-21",24055.2,24055.2,24055.2,24055.2,200],["2023-08-22",21716.5,21716.5,21716.5,21716.5,100],["2023-08-23",23052.9,23888.15,23052.9,23888.15,200],["2023-08-24",23888.15,23888.15,23888.15,23888.15,0],["2023-08-25",23888.15,23888.15,23888.15,23888.15,0],["2023-08-28",23888.15,23888.15,23888.15,23888.15,0],["2023-08-29",21549.45,21549.45,21549.45,21549.45,100],["2023-08-30",21549.45,21549.45,21549.45,21549.45,0],["2023-08-31",21549.45,21549.45,21549.45,21549.45,0],["2023-09-05",21549.45,21549.45,21549.45,21549.45,0],["2023-09-06",21549.45,21549.45,21549.45,21549.45,0],["2023-09-07",21800.03,21800.03,21800.03,21800.03,100],["2023-09-08",23554.05,23554.05,23470.53,23470.53,600],["2023-09-11",21131.83,23888.15,21131.83,23888.15,500],["2023-09-12",21549.45,26226.85,21549.45,26226.85,200],["2023-09-13",23637.58,23637.58,23637.58,23637.58,100],["2023-09-14",23637.58,23637.58,23637.58,23637.58,0],["2023-09-15",21465.93,25976.28,21465.93,25976.28,200],["2023-09-18",23387.0,23387.0,23387.0,23387.0,100],["2023-09-19",23387.0,23387.0,23387.0,23387.0,0],["2023-09-20",21382.4,23888.15,21382.4,23888.15,200],["2023-09-21",21883.55,23888.15,21883.55,23888.15,200],["2023-09-22",21883.55,23804.63,21883.55,23804.63,200],["2023-09-25",21800.03,21800.03,21800.03,21800.03,100],["2023-09-26",21800.03,21800.03,21800.03,21800.03,0],["2023-09-27",21800.03,21800.03,21800.03,21800.03,0],["2023-09-28",21800.03,21800.03,21800.03,21800.03,0],["2023-09-29",20714.2,20714.2,20714.2,20714.2,100],["2023-10-02",22551.75,22551.75,22551.75,22551.75,500],["2023-10-03",22551.75,22551.75,22551.75,22551.75,0],["2023-10-04",20964.78,20964.78,20964.78,20964.78,100],["2023-10-05",20964.78,20964.78,20964.78,20964.78,0],["2023-10-06",22551.75,22551.75,22551.75,22551.75,100],["2023-10-09",21048.3,21048.3,21048.3,21048.3,100],["2023-10-10",22551.75,23136.43,22551.75,23136.43,400],["2023-10-11",21382.4,21382.4,21382.4,21382.4,100],["2023-10-12",21382.4,21382.4,21382.4,21382.4,0],["2023-10-13",21382.4,21382.4,21382.4,21382.4,0],["2023-10-16",21382.4,21382.4,21382.4,21382.4,0],["2023-10-17",21382.4,21382.4,21382.4,21382.4,0],["2023-10-18",21382.4,21382.4,21382.4,21382.4,0],["2023-10-19",20881.25,20881.25,20881.25,20881.25,100],["2023-10-20",20881.25,20881.25,20881.25,20881.25,0],["2023-10-23",20881.25,20881.25,20881.25,20881.25,0],["2023-10-24",22468.23,22468.23,22468.23,22468.23,100],["2023-10-25",20964.78,20964.78,20964.78,20964.78,100],["2023-10-26",21800.03,21800.03,20964.78,20964.78,600],["2023-10-27",20964.78,20964.78,20964.78,20964.78,0],["2023-10-30",20964.78,20964.78,20964.78,20964.78,0],["2023-10-31",20964.78,20964.78,20964.78,20964.78,0],["2023-11-01",19711.9,19711.9,19711.9,19711.9,100],["2023-11-02",21382.4,21465.93,21382.4,21465.93,600],["2023-11-03",21549.45,21549.45,21549.45,21549.45,100],["2023-11-06",21549.45,21549.45,21549.45,21549.45,0],["2023-11-07",21549.45,21549.45,21549.45,21549.45,0],["2023-11-08",22718.8,22718.8,22718.8,22718.8,100],["2023-11-09",21716.5,21716.5,21716.5,21716.5,600],["2023-11-10",21716.5,21716.5,21716.5,21716.5,0],["2023-11-13",21716.5,21716.5,21716.5,21716.5,0],["2023-11-14",22384.7,22384.7,22384.7,22384.7,100],["2023-11-15",22384.7,22384.7,22384.7,22384.7,0],["2023-11-16",22384.7,22384.7,22384.7,22384.7,0],["2023-11-17",22384.7,22384.7,22384.7,22384.7,600],["2023-11-20",20547.15,20547.15,20547.15,20547.15,100],["2023-11-21",20547.15,20547.15,20547.15,20547.15,0],["2023-11-22",20547.15,20547.15,20547.15,20547.15,0],["2023-11-23",22217.65,22217.65,22217.65,22217.65,100],["2023-11-24",20630.68,20630.68,20630.68,20630.68,100],["2023-11-27",20630.68,20630.68,20630.68,20630.68,0],["2023-11-28",20630.68,20630.68,20630.68,20630.68,0],["2023-11-29",22134.13,22134.13,21883.55,21883.55,500],["2023-11-30",21883.55,21883.55,21883.55,21883.55,0],["2023-12-01",21883.55,21883.55,21883.55,21883.55,0],["2023-12-04",21883.55,21883.55,21883.55,21883.55,0],["2023-12-05",21883.55,21883.55,21883.55,21883.55,0],["2023-12-06",21883.55,21883.55,21883.55,21883.55,0],["2023-12-07",21883.55,21883.55,21883.55,21883.55,0],["2023-12-08",21883.55,21883.55,21883.55,21883.55,0],["2023-12-11",22301.18,22468.23,22301.18,22468.23,600],["2023-12-12",22635.28,22718.8,22635.28,22718.8,600],["2023-12-13",20964.78,22802.33,20964.78,22802.33,200],["2023-12-14",21800.03,22134.13,21716.5,21716.5,10100],["2023-12-15",21716.5,21716.5,21716.5,21716.5,0],["2023-12-18",21716.5,21716.5,21716.5,21716.5,0],["2023-12-19",21716.5,21716.5,21716.5,21716.5,0],["2023-12-20",21716.5,21716.5,21716.5,21716.5,0],["2023-12-21",22802.33,22802.33,22802.33,22802.33,100],["2023-12-22",22802.33,22802.33,22802.33,22802.33,0],["2023-12-25",22802.33,22802.33,22802.33,22802.33,0],["2023-12-26",22802.33,22802.33,22802.33,22802.33,100],["2023-12-27",22802.33,22802.33,22802.33,22802.33,0],["2023-12-28",22802.33,22802.33,22802.33,22802.33,0],["2023-12-29",22802.33,22802.33,22802.33,22802.33,0],["2024-01-02",22802.33,22802.33,22802.33,22802.33,0],["2024-01-03",22802.33,22802.33,22802.33,22802.33,0],["2024-01-04",22802.33,22802.33,22802.33,22802.33,0],["2024-01-05",22802.33,22802.33,22802.33,22802.33,0],["2024-01-08",24556.35,24556.35,24556.35,24556.35,1000],["2024-01-09",22134.13,22134.13,22134.13,22134.13,100],["2024-01-10",22969.38,22969.38,22551.75,22551.75,1100],["2024-01-11",22551.75,22551.75,22551.75,22551.75,0],["2024-01-12",22551.75,22551.75,22551.75,22551.75,0],["2024-01-15",22551.75,22551.75,22551.75,22551.75,0],["2024-01-16",22718.8,22718.8,22551.75,22551.75,200],["2024-01-17",21298.88,22635.28,21298.88,22635.28,700],["2024-01-18",22635.28,22635.28,22635.28,22635.28,100],["2024-01-19",22635.28,22635.28,22635.28,22635.28,0],["2024-01-22",22635.28,22635.28,22635.28,22635.28,200],["2024-01-23",22635.28,22635.28,22635.28,22635.28,0],["2024-01-24",22635.28,22635.28,22635.28,22635.28,0],["2024-01-25",24890.45,24890.45,24890.45,24890.45,200],["2024-01-26",22468.23,22468.23,22468.23,22468.23,100],["2024-01-29",22802.33,22802.33,22802.33,22802.33,300],["2024-01-30",22802.33,22802.33,22802.33,22802.33,0],["2024-01-31",22802.33,22802.33,21465.93,21465.93,1700],["2024-02-01",20547.15,20547.15,19711.9,19711.9,200],["2024-02-02",21632.98,21632.98,21632.98,21632.98,200],["2024-02-05",20463.63,20463.63,19795.43,19795.43,200],["2024-02-06",21716.5,21716.5,21716.5,21716.5,100],["2024-02-07",20213.05,21716.5,20213.05,20296.58,300],["2024-02-15",20296.58,20296.58,20296.58,20296.58,0],["2024-02-16",20714.2,20714.2,20714.2,20714.2,100],["2024-02-19",21716.5,21716.5,21716.5,21716.5,100],["2024-02-20",21716.5,21716.5,21716.5,21716.5,0],["2024-02-21",21716.5,21716.5,21716.5,21716.5,0],["2024-02-22",21716.5,21716.5,21716.5,21716.5,0],["2024-02-23",21716.5,21716.5,21716.5,21716.5,0],["2024-02-26",21716.5,21716.5,21716.5,21716.5,0],["2024-02-27",19544.85,19544.85,19544.85,19544.85,100],["2024-02-28",19544.85,19544.85,19544.85,19544.85,0],["2024-02-29",19544.85,19544.85,19544.85,19544.85,0],["2024-03-01",19544.85,19544.85,19544.85,19544.85,0],["2024-03-04",19544.85,19544.85,19544.85,19544.85,0],["2024-03-05",21465.93,21465.93,21465.93,21465.93,100],["2024-03-06",21465.93,23387.0,21465.93,22718.8,1000],["2024-03-07",22969.38,22969.38,22969.38,22969.38,1000],["2024-03-08",20881.25,21716.5,20881.25,21716.5,200],["2024-03-11",21716.5,21716.5,21716.5,21716.5,0],["2024-03-12",21716.5,21716.5,21716.5,21716.5,0],["2024-03-13",21716.5,21716.5,21716.5,21716.5,0],["2024-03-14",21716.5,21716.5,21716.5,21716.5,0],["2024-03-15",21716.5,21716.5,21716.5,21716.5,0],["2024-03-18",21716.5,21716.5,21716.5,21716.5,0],["2024-03-19",21716.5,21716.5,21716.5,21716.5,0],["2024-03-20",21716.5,21716.5,21716.5,21716.5,0],["2024-03-21",21716.5,21716.5,21716.5,21716.5,0],["2024-03-22",22885.85,22885.85,22885.85,22885.85,600],["2024-03-25",20881.25,20881.25,20881.25,20881.25,100],["2024-03-26",20881.25,20881.25,20881.25,20881.25,0],["2024-03-27",22718.8,22969.38,22718.8,22969.38,2300],["2024-03-28",22969.38,23554.05,22969.38,23554.05,3200],["2024-03-29",23637.58,23637.58,23637.58,23637.58,500],["2024-04-01",23637.58,23637.58,23637.58,23637.58,0],["2024-04-02",21549.45,21549.45,21465.93,21465.93,1900],["2024-04-03",21465.93,21465.93,21465.93,21465.93,0],["2024-04-04",21465.93,21465.93,21465.93,21465.93,0],["2024-04-05",21465.93,21465.93,21465.93,21465.93,0],["2024-04-08",21465.93,21465.93,21465.93,21465.93,0],["2024-04-09",23052.9,23052.9,23052.9,23052.9,100],["2024-04-10",21382.4,24222.25,21382.4,24222.25,200],["2024-04-11",21883.55,21883.55,21883.55,21883.55,100],["2024-04-12",23052.9,23971.68,23052.9,23971.68,1100],["2024-04-15",21883.55,23971.68,21883.55,23971.68,200],["2024-04-16",21800.03,22969.38,21800.03,22969.38,700],["2024-04-17",21883.55,23804.63,21883.55,23804.63,300],["2024-04-19",24055.2,24138.73,24055.2,24138.73,3000],["2024-04-22",24138.73,24890.45,22134.13,24890.45,3300],["2024-04-23",22635.28,22635.28,22635.28,22635.28,100],["2024-04-24",22635.28,22635.28,22635.28,22635.28,0],["2024-04-25",21967.08,21967.08,21967.08,21967.08,100],["2024-04-26",21967.08,21967.08,21883.55,21883.55,1300],["2024-05-02",22301.18,22301.18,22301.18,22301.18,100],["2024-05-03",22301.18,22301.18,22301.18,22301.18,0],["2024-05-06",22301.18,22301.18,22301.18,22301.18,0],["2024-05-07",22301.18,22301.18,22301.18,22301.18,0],["2024-05-08",22301.18,22301.18,22301.18,22301.18,0],["2024-05-09",22301.18,23136.43,22301.18,22551.75,2600],["2024-05-10",22551.75,22551.75,22551.75,22551.75,0],["2024-05-13",22551.75,22551.75,22551.75,22551.75,0],["2024-05-14",22551.75,22551.75,22551.75,22551.75,0],["2024-05-15",22384.7,22384.7,22384.7,22384.7,400],["2024-05-16",22384.7,22384.7,22384.7,22384.7,0],["2024-05-17",22551.75,23303.48,21883.55,22802.33,3400],["2024-05-20",22384.7,22384.7,22384.7,22384.7,300],["2024-05-21",22718.8,24305.78,22635.28,22718.8,500],["2024-05-22",22718.8,22718.8,22718.8,22718.8,0],["2024-05-23",22718.8,22718.8,22718.8,22718.8,0],["2024-05-24",22802.33,22802.33,22718.8,22718.8,1000],["2024-05-27",22718.8,22718.8,22718.8,22718.8,46240],["2024-05-28",21716.5,21716.5,21716.5,21716.5,100],["2024-05-29",21716.5,21716.5,21716.5,21716.5,0],["2024-05-30",21883.55,21883.55,21883.55,21883.55,400],["2024-05-31",21883.55,21883.55,21883.55,21883.55,0],["2024-06-03",21883.55,21883.55,21883.55,21883.55,0],["2024-06-04",21883.55,21883.55,21883.55,21883.55,0],["2024-06-05",21883.55,21883.55,21883.55,21883.55,0],["2024-06-06",22217.65,22217.65,22217.65,22217.65,100],["2024-06-07",22217.65,22217.65,22217.65,22217.65,0],["2024-06-10",24305.78,24305.78,22718.8,22718.8,400],["2024-06-11",22718.8,22718.8,22718.8,22718.8,50000],["2024-06-12",22718.8,22718.8,22718.8,22718.8,0],["2024-06-13",21716.5,23387.0,21716.5,23387.0,200],["2024-06-14",22217.65,22217.65,22217.65,22217.65,100],["2024-06-17",24055.2,24389.3,23219.95,23219.95,2900],["2024-06-18",23219.95,23219.95,23219.95,23219.95,0],["2024-06-19",23387.0,23387.0,23387.0,23387.0,100],["2024-06-20",23387.0,23387.0,23387.0,23387.0,0],["2024-06-21",25725.7,25725.7,25725.7,25725.7,2700],["2024-06-24",28231.45,28231.45,25391.6,27563.25,900],["2024-06-25",27563.25,27563.25,25892.75,25892.75,200],["2024-06-26",23554.05,24055.2,23554.05,24055.2,200],["2024-06-27",24055.2,24055.2,24055.2,24055.2,0],["2024-06-28",24055.2,24055.2,24055.2,24055.2,0],["2024-07-01",24055.2,24055.2,24055.2,24055.2,0],["2024-07-02",24055.2,24055.2,24055.2,24055.2,0],["2024-07-03",24055.2,24055.2,24055.2,24055.2,0],["2024-07-04",26393.9,26393.9,26393.9,26393.9,200],["2024-07-05",24055.2,28816.13,24055.2,24138.73,300],["2024-07-08",24138.73,24138.73,24138.73,24138.73,100],["2024-07-09",25057.5,26477.43,24389.3,26477.43,1100],["2024-07-10",24055.2,24055.2,24055.2,24055.2,100],["2024-07-11",24055.2,24055.2,24055.2,24055.2,0],["2024-07-12",24055.2,24055.2,24055.2,24055.2,0],["2024-07-15",22635.28,24305.78,22635.28,24305.78,800],["2024-07-16",24305.78,24305.78,24305.78,24305.78,0],["2024-07-17",24305.78,24305.78,24305.78,24305.78,3500],["2024-07-18",24389.3,24389.3,24389.3,24389.3,100],["2024-07-19",26811.53,26811.53,26811.53,26811.53,100],["2024-07-22",24138.73,28983.18,24138.73,28983.18,200],["2024-07-23",26143.33,28231.45,26143.33,28231.45,3800],["2024-07-24",28231.45,28231.45,28231.45,28231.45,0],["2024-07-25",25475.13,28147.93,25475.13,28147.93,200],["2024-07-26",25475.13,29066.7,25475.13,29066.7,200],["2024-07-29",26226.85,28899.65,26226.85,28899.65,1200],["2024-07-30",26226.85,28899.65,26226.85,28899.65,200],["2024-07-31",26226.85,28314.98,26226.85,28314.98,3200],["2024-08-01",26226.85,28231.45,25558.65,28064.4,1500],["2024-08-02",27980.88,27980.88,27980.88,27980.88,200],["2024-08-05",25558.65,25558.65,25475.13,25475.13,300],["2024-08-06",23554.05,23721.1,23554.05,23721.1,600],["2024-08-07",26059.8,26059.8,26059.8,26059.8,100],["2024-08-08",23888.15,28398.5,23888.15,28398.5,200],["2024-08-09",28983.18,29066.7,25558.65,29066.7,300],["2024-08-12",26393.9,28983.18,26393.9,28983.18,200],["2024-08-13",26143.33,28816.13,26143.33,28816.13,200],["2024-08-14",25976.28,28816.13,25976.28,28816.13,200],["2024-08-15",25976.28,26728.0,25976.28,26728.0,200],["2024-08-16",29066.7,29066.7,29066.7,29066.7,100],["2024-08-19",26226.85,28314.98,26226.85,28314.98,1300],["2024-08-20",25642.18,28314.98,25642.18,28314.98,200],["2024-08-21",25809.23,28314.98,25809.23,28314.98,200],["2024-08-22",25809.23,28398.5,25809.23,28398.5,300],["2024-08-23",28398.5,28398.5,28398.5,28398.5,0],["2024-08-26",25892.75,27479.73,25892.75,27479.73,200],["2024-08-27",27479.73,27479.73,25141.03,27396.2,300],["2024-08-28",25892.75,27396.2,25892.75,27312.68,1300],["2024-08-29",26143.33,27062.1,26143.33,27062.1,200],["2024-08-30",26310.38,28147.93,26143.33,27062.1,11900],["2024-09-04",28983.18,28983.18,25725.7,28983.18,1400],["2024-09-05",26310.38,29066.7,26310.38,26811.53,900],["2024-09-06",26811.53,26811.53,26477.43,26811.53,1900],["2024-09-09",26811.53,27062.1,26644.48,26728.0,7100],["2024-09-10",25976.28,27980.88,25976.28,26310.38,3000],["2024-09-11",25864.44,26934.69,25061.75,25061.75,3100],["2024-09-12",25240.12,26667.13,25061.75,26488.75,700],["2024-09-13",24259.06,25953.62,24259.06,25953.62,200],["2024-09-16",25775.25,25775.25,25775.25,25775.25,100],["2024-09-17",25418.5,25418.5,25418.5,25418.5,1100],["2024-09-18",25061.75,25953.62,24794.18,25775.25,6500],["2024-09-19",26221.19,26221.19,26221.19,26221.19,100],["2024-09-20",26132.0,26667.13,26132.0,26221.19,2100],["2024-09-23",25864.44,26132.0,24169.87,26132.0,1700],["2024-09-24",24348.25,26042.81,24259.06,26042.81,1700],["2024-09-25",25596.87,25596.87,24705.0,25150.94,1200],["2024-09-26",24259.06,24259.06,24169.87,24169.87,2100],["2024-09-27",24259.06,24259.06,24259.06,24259.06,200],["2024-09-30",24348.25,24348.25,24348.25,24348.25,200],["2024-10-01",24437.43,24437.43,24437.43,24437.43,100],["2024-10-02",24972.56,25150.94,24526.62,24526.62,3600],["2024-10-03",24526.62,24526.62,24526.62,24526.62,100],["2024-10-04",24526.62,25329.31,24169.87,25329.31,3300],["2024-10-07",24348.25,24348.25,24348.25,24348.25,100],["2024-10-08",24437.43,24437.43,24437.43,24437.43,100],["2024-10-09",25329.31,25329.31,24526.62,24526.62,1200],["2024-10-10",24526.62,24526.62,24526.62,24526.62,1000],["2024-10-11",24080.68,24972.56,24080.68,24972.56,200],["2024-10-14",24972.56,24972.56,24972.56,24972.56,100],["2024-10-15",24972.56,24972.56,24972.56,24972.56,0],["2024-10-16",24080.68,24972.56,24080.68,24972.56,300],["2024-10-17",24169.87,25150.94,24169.87,25061.75,7100],["2024-10-18",24972.56,24972.56,24972.56,24972.56,100],["2024-10-21",25150.94,25329.31,24615.81,24615.81,1700],["2024-10-22",24883.37,24883.37,24883.37,24883.37,100],["2024-10-23",24883.37,24883.37,24883.37,24883.37,0],["2024-10-24",24883.37,24883.37,24883.37,24883.37,0],["2024-10-25",23723.93,24883.37,23723.93,24883.37,200],["2024-10-28",24883.37,24883.37,24883.37,24883.37,0],["2024-10-29",24883.37,24883.37,24883.37,24883.37,700],["2024-10-30",24883.37,26042.81,24259.06,24259.06,1000],["2024-10-31",24259.06,24259.06,24259.06,24259.06,0],["2024-11-01",23991.49,23991.49,23902.31,23902.31,300],["2024-11-04",23902.31,23902.31,23902.31,23902.31,0],["2024-11-05",24705.0,24883.37,23991.49,23991.49,3900],["2024-11-06",23991.49,23991.49,23991.49,23991.49,0],["2024-11-07",22475.3,23991.49,22475.3,23991.49,200],["2024-11-08",23991.49,24883.37,23456.37,23456.37,1600],["2024-11-11",24080.68,24794.18,23813.12,23813.12,3400],["2024-11-12",23813.12,23813.12,23813.12,23813.12,0],["2024-11-13",24705.0,24794.18,23902.31,23902.31,2700],["2024-11-14",23902.31,23902.31,23902.31,23902.31,0],["2024-11-15",23902.31,23902.31,23902.31,23902.31,0],["2024-11-18",23902.31,23902.31,23902.31,23902.31,0],["2024-11-19",24169.87,24169.87,24169.87,24169.87,100],["2024-11-20",24883.37,24972.56,24437.43,24972.56,2100],["2024-11-21",24972.56,24972.56,24972.56,24972.56,0],["2024-11-22",23723.93,23723.93,23723.93,23723.93,100],["2024-11-25",25775.25,25775.25,25775.25,25775.25,100],["2024-11-26",23991.49,23991.49,23991.49,23991.49,100],["2024-11-27",23991.49,23991.49,23991.49,23991.49,0],["2024-11-28",23991.49,23991.49,23991.49,23991.49,0],["2024-11-29",23991.49,23991.49,23991.49,23991.49,0],["2024-12-02",22832.05,25775.25,22832.05,25775.25,300],["2024-12-03",23723.93,23723.93,23723.93,23723.93,100],["2024-12-04",23723.93,23723.93,23723.93,23723.93,0],["2024-12-05",24794.18,24972.56,23813.12,23813.12,3500],["2024-12-06",23813.12,23813.12,23813.12,23813.12,0],["2024-12-09",24705.0,24705.0,24705.0,24705.0,100],["2024-12-10",24080.68,24080.68,24080.68,24080.68,100],["2024-12-11",24080.68,24080.68,24080.68,24080.68,0],["2024-12-12",23188.81,24437.43,23188.81,23367.18,1300],["2024-12-13",24794.18,24794.18,23723.93,23723.93,900],["2024-12-16",23813.12,23813.12,23813.12,23813.12,600],["2024-12-17",24169.87,24169.87,24169.87,24169.87,100],["2024-12-18",24169.87,24169.87,24169.87,24169.87,0],["2024-12-19",24169.87,24169.87,24169.87,24169.87,0],["2024-12-20",24169.87,24169.87,24169.87,24169.87,0],["2024-12-23",24169.87,24169.87,24169.87,24169.87,0],["2024-12-24",24169.87,24169.87,24169.87,24169.87,0],["2024-12-25",24169.87,24169.87,24169.87,24169.87,0],["2024-12-26",24169.87,24169.87,24169.87,24169.87,0],["2024-12-27",24169.87,24169.87,24169.87,24169.87,0],["2024-12-30",24169.87,24794.18,24169.87,24259.06,900],["2024-12-31",24259.06,24259.06,23902.31,23902.31,300],["2025-01-02",23456.37,23456.37,23456.37,23456.37,100],["2025-01-03",23456.37,23456.37,23456.37,23456.37,0],["2025-01-06",23456.37,23456.37,23456.37,23456.37,0],["2025-01-07",23456.37,23456.37,23456.37,23456.37,500],["2025-01-08",23456.37,23456.37,23456.37,23456.37,0],["2025-01-09",23456.37,23456.37,23456.37,23456.37,0],["2025-01-10",23456.37,23456.37,23456.37,23456.37,0],["2025-01-13",23456.37,23456.37,23456.37,23456.37,0],["2025-01-14",25240.12,25775.25,25240.12,25775.25,200],["2025-01-15",23634.74,25686.06,23634.74,25686.06,200],["2025-01-16",24169.87,25686.06,24169.87,25686.06,200],["2025-01-17",25864.44,25864.44,25864.44,25864.44,200],["2025-01-20",25864.44,25864.44,25864.44,25864.44,400],["2025-01-21",24615.81,25864.44,24615.81,25864.44,300],["2025-01-22",25775.25,25775.25,25775.25,25775.25,400],["2025-01-23",25775.25,25775.25,25775.25,25775.25,0],["2025-01-24",25775.25,25775.25,25775.25,25775.25,0],["2025-02-03",25864.44,25864.44,25775.25,25775.25,1100],["2025-02-04",25775.25,25775.25,25775.25,25775.25,0],["2025-02-05",25775.25,25775.25,25775.25,25775.25,0],["2025-02-06",25864.44,25864.44,25864.44,25864.44,300],["2025-02-07",25864.44,25864.44,25864.44,25864.44,0],["2025-02-10",26042.81,26042.81,26042.81,26042.81,100],["2025-02-11",26042.81,26042.81,26042.81,26042.81,200],["2025-02-12",26310.38,26310.38,26310.38,26310.38,800],["2025-02-13",26221.19,26221.19,26221.19,26221.19,100],["2025-02-14",26221.19,26221.19,26221.19,26221.19,2300],["2025-02-17",26310.38,26310.38,26310.38,26310.38,100],["2025-02-18",26310.38,26310.38,26310.38,26310.38,100],["2025-02-19",26310.38,26310.38,26310.38,26310.38,0],["2025-02-20",26488.75,26577.94,26488.75,26577.94,400],["2025-02-21",26577.94,26577.94,26577.94,26577.94,300],["2025-02-24",26577.94,26577.94,26577.94,26577.94,0],["2025-02-25",26577.94,26577.94,26577.94,26577.94,0],["2025-02-26",26488.75,26488.75,26488.75,26488.75,100],["2025-02-27",26488.75,26488.75,26310.38,26310.38,400],["2025-02-28",26310.38,26310.38,26310.38,26310.38,13240],["2025-03-03",24615.81,24615.81,24615.81,24615.81,100],["2025-03-04",24615.81,24615.81,24615.81,24615.81,0],["2025-03-05",24615.81,24615.81,24615.81,24615.81,0],["2025-03-06",24615.81,24615.81,24615.81,24615.81,0],["2025-03-07",24615.81,24615.81,24615.81,24615.81,0],["2025-03-10",24615.81,24615.81,24615.81,24615.81,0],["2025-03-11",26756.31,27023.88,25150.94,25240.12,5700],["2025-03-12",25240.12,25240.12,25240.12,25240.12,0],["2025-03-13",25240.12,25240.12,25240.12,25240.12,0],["2025-03-14",25240.12,25240.12,25240.12,25240.12,0],["2025-03-17",25240.12,25240.12,25240.12,25240.12,0],["2025-03-18",25240.12,25240.12,25240.12,25240.12,0],["2025-03-19",25240.12,25240.12,25240.12,25240.12,0],["2025-03-20",25240.12,25240.12,25240.12,25240.12,0],["2025-03-21",25240.12,25240.12,25240.12,25240.12,0],["2025-03-24",26667.13,26756.31,26667.13,26756.31,400],["2025-03-25",26667.13,26667.13,26667.13,26667.13,400],["2025-03-26",26756.31,26756.31,26488.75,26488.75,300],["2025-03-27",26756.31,26756.31,26756.31,26756.31,700],["2025-03-28",26756.31,26756.31,26756.31,26756.31,0],["2025-03-31",26756.31,26756.31,26756.31,26756.31,0],["2025-04-01",26756.31,26756.31,26756.31,26756.31,0],["2025-04-02",25864.44,26756.31,25864.44,26756.31,900],["2025-04-03",24348.25,24348.25,24348.25,24348.25,100],["2025-04-04",23188.81,26756.31,23188.81,23991.49,3800],["2025-04-08",24437.43,26310.38,24437.43,25061.75,7700],["2025-04-09",25061.75,25061.75,23099.62,23099.62,400],["2025-04-10",23099.62,23099.62,23099.62,23099.62,0],["2025-04-11",23099.62,23099.62,23099.62,23099.62,0],["2025-04-14",25240.12,25329.31,25240.12,25329.31,400],["2025-04-15",25329.31,25329.31,25329.31,25329.31,0],["2025-04-16",23367.18,23367.18,23367.18,23367.18,100],["2025-04-17",25686.06,25686.06,23099.62,23099.62,3700],["2025-04-18",25329.31,25329.31,23456.37,23456.37,200],["2025-04-21",23456.37,23456.37,23456.37,23456.37,0],["2025-04-22",23456.37,23456.37,23456.37,23456.37,0],["2025-04-23",23456.37,23456.37,23456.37,23456.37,0],["2025-04-24",25775.25,25775.25,23099.62,23099.62,200],["2025-04-25",23099.62,23099.62,23099.62,23099.62,0],["2025-04-28",23099.62,23099.62,23099.62,23099.62,0],["2025-04-29",23099.62,23099.62,23099.62,23099.62,0],["2025-05-05",23099.62,23099.62,23099.62,23099.62,0],["2025-05-06",23099.62,23099.62,23099.62,23099.62,0],["2025-05-07",23099.62,23099.62,23099.62,23099.62,0],["2025-05-08",23099.62,23099.62,23099.62,23099.62,0],["2025-05-09",23099.62,23099.62,23099.62,23099.62,0],["2025-05-12",22475.3,22475.3,22475.3,22475.3,100],["2025-05-13",22475.3,22475.3,22475.3,22475.3,0],["2025-05-14",22564.49,24705.0,22564.49,24705.0,2100],["2025-05-15",25686.06,26042.81,25686.06,26042.81,1000],["2025-05-16",23723.93,25864.44,23723.93,25864.44,300],["2025-05-19",26310.38,26310.38,26310.38,26310.38,400],["2025-05-20",24169.87,24169.87,24169.87,24169.87,100],["2025-05-21",24169.87,24169.87,24169.87,24169.87,0],["2025-05-22",24169.87,24169.87,24169.87,24169.87,0],["2025-05-23",26042.81,26042.81,26042.81,26042.81,200],["2025-05-26",25864.44,25864.44,25864.44,25864.44,400],["2025-05-27",24169.87,24169.87,24169.87,24169.87,100],["2025-05-28",24169.87,24169.87,24169.87,24169.87,0],["2025-05-29",24169.87,24169.87,24169.87,24169.87,0],["2025-05-30",24169.87,24169.87,24169.87,24169.87,0],["2025-06-02",25953.62,26310.38,25953.62,26310.38,400],["2025-06-03",26310.38,26310.38,26310.38,26310.38,0],["2025-06-04",26310.38,26310.38,26310.38,26310.38,0],["2025-06-05",26310.38,26310.38,26310.38,26310.38,0],["2025-06-06",25953.62,25953.62,25953.62,25953.62,600],["2025-06-09",25953.62,25953.62,25953.62,25953.62,0],["2025-06-10",25953.62,25953.62,25953.62,25953.62,0],["2025-06-11",25953.62,25953.62,25953.62,25953.62,0],["2025-06-12",25953.62,25953.62,25953.62,25953.62,0],["2025-06-13",25953.62,25953.62,25953.62,25953.62,0],["2025-06-16",25953.62,25953.62,25953.62,25953.62,0],["2025-06-17",25953.62,25953.62,25953.62,25953.62,0],["2025-06-18",25953.62,25953.62,25953.62,25953.62,0],["2025-06-19",26310.38,27023.88,26310.38,27023.88,1200],["2025-06-20",27023.88,27023.88,27023.88,27023.88,700],["2025-06-23",27023.88,27023.88,27023.88,27023.88,0],["2025-06-24",27023.88,27023.88,27023.88,27023.88,0],["2025-06-25",26756.31,26756.31,26756.31,26756.31,1000],["2025-06-26",24526.62,24526.62,24526.62,24526.62,500],["2025-06-27",24526.62,24526.62,24526.62,24526.62,0],["2025-06-30",24526.62,24526.62,24526.62,24526.62,0],["2025-07-01",24526.62,24526.62,24526.62,24526.62,0],["2025-07-02",24526.62,24526.62,24526.62,24526.62,0],["2025-07-03",24526.62,24526.62,24526.62,24526.62,0],["2025-07-04",25864.44,26042.81,25864.44,26042.81,500],["2025-07-07",26042.81,26042.81,26042.81,26042.81,0],["2025-07-08",26042.81,26042.81,26042.81,26042.81,0],["2025-07-09",26042.81,26042.81,26042.81,26042.81,0],["2025-07-10",26042.81,26042.81,26042.81,26042.81,0],["2025-07-11",26042.81,26042.81,26042.81,26042.81,0],["2025-07-14",26042.81,26042.81,26042.81,26042.81,0],["2025-07-15",26042.81,26042.81,26042.81,26042.81,0],["2025-07-16",26042.81,26042.81,26042.81,26042.81,0],["2025-07-17",26042.81,26042.81,26042.81,26042.81,2400],["2025-07-18",24169.87,24169.87,24169.87,24169.87,1300],["2025-07-21",24169.87,24169.87,24169.87,24169.87,0],["2025-07-22",24080.68,24080.68,24080.68,24080.68,500],["2025-07-23",24080.68,24080.68,24080.68,24080.68,0],["2025-07-24",24080.68,24080.68,24080.68,24080.68,0],["2025-07-25",24080.68,24080.68,24080.68,24080.68,0],["2025-07-28",26310.38,26310.38,26310.38,26310.38,100],["2025-07-29",26667.13,26667.13,26667.13,26667.13,400],["2025-07-30",26577.94,26577.94,26577.94,26577.94,200],["2025-07-31",26577.94,26577.94,26399.56,26399.56,400],["2025-08-01",26399.56,26399.56,26399.56,26399.56,0],["2025-08-04",26399.56,26399.56,26399.56,26399.56,0],["2025-08-05",26577.94,26667.13,26577.94,26667.13,2100],["2025-08-06",26667.13,26667.13,26667.13,26667.13,700],["2025-08-07",26667.13,29253.57,26667.13,29253.57,5800],["2025-08-08",29342.76,29342.76,26399.56,26399.56,2200],["2025-08-11",26399.56,26399.56,26399.56,26399.56,0],["2025-08-12",26399.56,26399.56,26399.56,26399.56,0],["2025-08-13",26399.56,26399.56,26399.56,26399.56,0],["2025-08-14",26399.56,26399.56,26399.56,26399.56,0],["2025-08-15",26399.56,26399.56,26399.56,26399.56,0],["2025-08-18",26399.56,26399.56,26399.56,26399.56,0],["2025-08-19",26399.56,26399.56,26399.56,26399.56,0],["2025-08-20",26399.56,26399.56,26399.56,26399.56,0],["2025-08-21",26399.56,26399.56,26399.56,26399.56,0],["2025-08-22",26399.56,26399.56,26399.56,26399.56,0],["2025-08-25",28986.01,28986.01,24615.81,24615.81,1000],["2025-08-26",24615.81,24615.81,24615.81,24615.81,0],["2025-08-27",24615.81,24615.81,24080.68,24080.68,800],["2025-08-28",24080.68,24080.68,24080.68,24080.68,0],["2025-08-29",26488.75,26488.75,26488.75,26488.75,700],["2025-09-03",26488.75,26488.75,26488.75,26488.75,0],["2025-09-04",26488.75,26488.75,26488.75,26488.75,0],["2025-09-05",27648.19,27648.19,26488.75,26488.75,200],["2025-09-08",26488.75,26488.75,26488.75,26488.75,0],["2025-09-09",24526.62,25864.44,24526.62,25864.44,200],["2025-09-10",25864.44,25864.44,25864.44,25864.44,100],["2025-09-11",25864.44,25864.44,25864.44,25864.44,0],["2025-09-12",26756.31,26756.31,26756.31,26756.31,100],["2025-09-15",26661.43,26661.43,26661.43,26661.43,100],["2025-09-16",26661.43,26661.43,26661.43,26661.43,800],["2025-09-17",26661.43,26661.43,26661.43,26661.43,0],["2025-09-18",27515.36,27515.36,27515.36,27515.36,100],["2025-09-19",27515.36,27515.36,27515.36,27515.36,0],["2025-09-22",27515.36,27515.36,27515.36,27515.36,0],["2025-09-23",27515.36,27515.36,27515.36,27515.36,0],["2025-09-24",27515.36,27515.36,27515.36,27515.36,0],["2025-09-25",27515.36,27515.36,27515.36,27515.36,0],["2025-09-26",27515.36,27515.36,27515.36,27515.36,0],["2025-09-29",27515.36,27515.36,27515.36,27515.36,0],["2025-09-30",27515.36,27515.36,27515.36,27515.36,0],["2025-10-01",27515.36,27515.36,27515.36,27515.36,0],["2025-10-02",27515.36,27515.36,27515.36,27515.36,0],["2025-10-03",27515.36,27515.36,27515.36,27515.36,0],["2025-10-06",27515.36,27515.36,27515.36,27515.36,0],["2025-10-07",27515.36,27515.36,27515.36,27515.36,0],["2025-10-08",27515.36,27515.36,27515.36,27515.36,0],["2025-10-09",27515.36,27515.36,27515.36,27515.36,0],["2025-10-10",27515.36,27515.36,27515.36,27515.36,0],["2025-10-13",27515.36,27515.36,27515.36,27515.36,0],["2025-10-14",27515.36,27515.36,27515.36,27515.36,0],["2025-10-15",27515.36,27515.36,27515.36,27515.36,0],["2025-10-16",24858.7,24858.7,24858.7,24858.7,100],["2025-10-17",24858.7,24858.7,24858.7,24858.7,0],["2025-10-20",24858.7,24858.7,24858.7,24858.7,0],["2025-10-21",24858.7,24858.7,24858.7,24858.7,0],["2025-10-22",24858.7,24858.7,24858.7,24858.7,0],["2025-10-23",24858.7,24858.7,24858.7,24858.7,0],["2025-10-24",24858.7,24858.7,24858.7,24858.7,0],["2025-10-27",24858.7,24858.7,24858.7,24858.7,0],["2025-10-28",24858.7,24858.7,24858.7,24858.7,0],["2025-10-29",24858.7,24858.7,24858.7,24858.7,0],["2025-10-30",24858.7,24858.7,24858.7,24858.7,0],["2025-10-31",24858.7,24858.7,24858.7,24858.7,0],["2025-11-03",24858.7,24858.7,24858.7,24858.7,0],["2025-11-04",24858.7,24858.7,24858.7,24858.7,0],["2025-11-05",24858.7,24858.7,24858.7,24858.7,0],["2025-11-06",24763.82,24763.82,24763.82,24763.82,100],["2025-11-07",24763.82,24763.82,24763.82,24763.82,0],["2025-11-10",24763.82,24763.82,24763.82,24763.82,0],["2025-11-11",24763.82,24763.82,24763.82,24763.82,0],["2025-11-12",24763.82,24763.82,24763.82,24763.82,0],["2025-11-13",24763.82,24763.82,24763.82,24763.82,0],["2025-11-14",24763.82,24763.82,24763.82,24763.82,0],["2025-11-17",24763.82,24763.82,24763.82,24763.82,0],["2025-11-18",24763.82,24763.82,24763.82,24763.82,0],["2025-11-19",27230.72,27230.72,27230.72,27230.72,100],["2025-11-20",27230.72,27230.72,27230.72,27230.72,0],["2025-11-21",27230.72,27230.72,27230.72,27230.72,0],["2025-11-24",27230.72,27230.72,27230.72,27230.72,0],["2025-11-25",27230.72,27230.72,27230.72,27230.72,400],["2025-11-26",27230.72,27230.72,27230.72,27230.72,0],["2025-11-27",27230.72,27230.72,27230.72,27230.72,0],["2025-11-28",27040.96,27040.96,27040.96,27040.96,600],["2025-12-01",26851.19,26851.19,26851.19,26851.19,1200],["2025-12-02",26851.19,26851.19,26851.19,26851.19,0],["2025-12-03",26851.19,26851.19,26851.19,26851.19,0],["2025-12-04",26851.19,26851.19,26851.19,26851.19,0],["2025-12-05",26851.19,26851.19,26851.19,26851.19,0],["2025-12-08",29507.85,29507.85,25048.46,25048.46,1100],["2025-12-09",25048.46,25048.46,25048.46,25048.46,0],["2025-12-10",25617.75,25617.75,25617.75,25617.75,100],["2025-12-11",25617.75,25617.75,25617.75,25617.75,0],["2025-12-12",25617.75,25617.75,25617.75,25617.75,0],["2025-12-15",25617.75,25617.75,25617.75,25617.75,0],["2025-12-16",25617.75,25617.75,25617.75,25617.75,0],["2025-12-17",25048.46,25048.46,25048.46,25048.46,100],["2025-12-18",25048.46,25048.46,25048.46,25048.46,0],["2025-12-19",25143.34,25143.34,25143.34,25143.34,2000],["2025-12-22",25143.34,25143.34,25143.34,25143.34,0],["2025-12-23",25143.34,25143.34,25143.34,25143.34,0],["2025-12-24",25143.34,25143.34,25143.34,25143.34,200],["2025-12-25",25143.34,25143.34,25143.34,25143.34,0],["2025-12-26",25143.34,25143.34,25143.34,25143.34,0],["2025-12-29",25143.34,25143.34,25143.34,25143.34,0],["2025-12-30",25143.34,25143.34,25143.34,25143.34,0],["2025-12-31",25143.34,25143.34,25143.34,25143.34,0],["2026-01-05",25143.34,25143.34,25143.34,25143.34,0],["2026-01-06",25143.34,25143.34,25143.34,25143.34,0],["2026-01-07",25143.34,25143.34,25143.34,25143.34,0],["2026-01-08",25143.34,25143.34,25143.34,25143.34,0],["2026-01-09",25143.34,25143.34,25143.34,25143.34,0],["2026-01-12",25143.34,25143.34,25143.34,25143.34,0],["2026-01-13",25143.34,25143.34,25143.34,25143.34,0],["2026-01-14",25143.34,25143.34,25143.34,25143.34,0],["2026-01-15",25143.34,25143.34,25143.34,25143.34,0],["2026-01-16",25143.34,25143.34,25143.34,25143.34,0],["2026-01-19",25143.34,25143.34,25143.34,25143.34,0],["2026-01-20",25143.34,25143.34,25143.34,25143.34,0],["2026-01-21",25143.34,25143.34,25143.34,25143.34,0],["2026-01-22",25143.34,25143.34,25143.34,25143.34,0],["2026-01-23",25143.34,25143.34,25143.34,25143.34,0],["2026-01-26",25143.34,25143.34,25143.34,25143.34,0],["2026-01-27",25143.34,25143.34,25143.34,25143.34,0],["2026-01-28",25143.34,25143.34,25143.34,25143.34,0],["2026-01-29",25143.34,25143.34,25143.34,25143.34,0],["2026-01-30",25143.34,25143.34,25143.34,25143.34,0],["2026-02-02",25143.34,25143.34,25143.34,25143.34,0],["2026-02-03",25143.34,25143.34,25143.34,25143.34,0],["2026-02-04",25143.34,25143.34,25143.34,25143.34,0],["2026-02-05",25143.34,25143.34,25143.34,25143.34,0],["2026-02-06",25143.34,25143.34,25143.34,25143.34,0],["2026-02-09",25143.34,25143.34,25143.34,25143.34,0],["2026-02-10",25143.34,25143.34,25143.34,25143.34,0],["2026-02-11",25143.34,25143.34,25143.34,25143.34,0],["2026-02-12",25143.34,25143.34,25143.34,25143.34,0],["2026-02-13",25143.34,25143.34,25143.34,25143.34,0],["2026-02-23",25143.34,25143.34,25143.34,25143.34,0],["2026-02-24",25143.34,25143.34,25143.34,25143.34,0],["2026-02-25",25143.34,25143.34,25143.34,25143.34,0],["2026-02-26",25143.34,25143.34,25143.34,25143.34,0],["2026-02-27",25143.34,25143.34,25143.34,25143.34,0],["2026-03-02",25143.34,25143.34,25143.34,25143.34,0],["2026-03-03",25143.34,25143.34,25143.34,25143.34,0],["2026-03-04",25143.34,25143.34,25143.34,25143.34,0],["2026-03-05",25143.34,25143.34,25143.34,25143.34,0],["2026-03-06",25143.34,25143.34,25143.34,25143.34,0],["2026-03-09",25143.34,25143.34,25143.34,25143.34,0],["2026-03-10",25143.34,25143.34,25143.34,25143.34,0],["2026-03-11",25617.75,25617.75,25617.75,25617.75,300],["2026-03-12",25617.75,25617.75,25617.75,25617.75,100],["2026-03-13",25617.75,25617.75,25617.75,25617.75,0],["2026-03-16",25617.75,25617.75,25617.75,25617.75,0],["2026-03-17",23245.73,23245.73,23245.73,23245.73,3000],["2026-03-18",21822.53,22771.33,21822.53,22771.33,1000],["2026-03-19",22771.33,22771.33,22771.33,22771.33,0],["2026-03-20",22771.33,22771.33,22771.33,22771.33,0],["2026-03-23",22771.33,22771.33,22771.33,22771.33,0],["2026-03-24",22771.33,22771.33,22771.33,22771.33,0],["2026-03-25",22771.33,22771.33,22771.33,22771.33,0],["2026-03-26",22771.33,22771.33,22771.33,22771.33,0],["2026-03-27",25048.46,25048.46,25048.46,25048.46,200],["2026-03-30",25048.46,25048.46,25048.46,25048.46,0],["2026-03-31",25048.46,25048.46,25048.46,25048.46,0],["2026-04-01",25048.46,25712.63,25048.46,25712.63,500],["2026-04-02",27325.6,27325.6,27325.6,27325.6,100],["2026-04-03",27325.6,27325.6,24858.7,24858.7,200],["2026-04-06",24858.7,24858.7,24858.7,24858.7,0],["2026-04-07",24858.7,24858.7,24858.7,24858.7,0],["2026-04-08",22961.09,25997.27,22961.09,25997.27,300],["2026-04-09",26566.55,26566.55,26566.55,26566.55,100],["2026-04-10",27515.36,27515.36,24194.54,24194.54,1100],["2026-04-13",24194.54,24194.54,24194.54,24194.54,0],["2026-04-14",24194.54,24194.54,24194.54,24194.54,0],["2026-04-15",26566.55,26566.55,23245.73,23245.73,700],["2026-04-16",23245.73,23245.73,23245.73,23245.73,0],["2026-04-17",23245.73,23245.73,23245.73,23245.73,0],["2026-04-20",23245.73,23245.73,23245.73,23245.73,0],["2026-04-21",23245.73,23245.73,23245.73,23245.73,0],["2026-04-22",23245.73,23245.73,23245.73,23245.73,0],["2026-04-23",23340.61,23340.61,23340.61,23340.61,100],["2026-04-24",23340.61,23340.61,23340.61,23340.61,0],["2026-04-28",23340.61,23340.61,23340.61,23340.61,0],["2026-04-29",23340.61,23340.61,23340.61,23340.61,0],["2026-05-04",23340.61,23340.61,23340.61,23340.61,0],["2026-05-05",23340.61,23340.61,23340.61,23340.61,0],["2026-05-06",23340.61,23340.61,23340.61,23340.61,0],["2026-05-07",23340.61,23340.61,23340.61,23340.61,0],["2026-05-08",23340.61,23340.61,23340.61,23340.61,0],["2026-05-11",23340.61,23340.61,23340.61,23340.61,0],["2026-05-12",23340.61,23340.61,23340.61,23340.61,0],["2026-05-13",23340.61,23340.61,23340.61,23340.61,0],["2026-05-14",23340.61,23340.61,23340.61,23340.61,0],["2026-05-15",25617.75,25617.75,23435.49,23435.49,6100],["2026-05-18",23435.49,23435.49,23435.49,23435.49,0],["2026-05-19",23435.49,23435.49,23435.49,23435.49,0],["2026-05-20",23435.49,23435.49,23435.49,23435.49,0],["2026-05-21",23435.49,23435.49,23435.49,23435.49,0],["2026-05-22",23435.49,23435.49,23435.49,23435.49,0],["2026-05-25",23435.49,23435.49,23435.49,23435.49,0],["2026-05-26",25712.63,25712.63,25712.63,25712.63,100],["2026-05-27",25712.63,25712.63,25712.63,25712.63,0],["2026-05-28",25712.63,25712.63,25712.63,25712.63,0],["2026-05-29",23720.14,23720.14,23720.14,23720.14,100],["2026-06-01",23720.14,23720.14,23720.14,23720.14,0],["2026-06-02",23720.14,23720.14,23720.14,23720.14,0],["2026-06-03",23720.14,23720.14,23720.14,23720.14,0],["2026-06-04",23720.14,23720.14,23720.14,23720.14,0],["2026-06-05",22771.33,22771.33,22771.33,22771.33,200],["2026-06-08",22771.33,22771.33,22771.33,22771.33,0],["2026-06-09",22771.33,22771.33,22771.33,22771.33,0],["2026-06-10",22771.33,22771.33,22771.33,22771.33,0],["2026-06-11",22771.33,22771.33,22771.33,22771.33,0],["2026-06-12",22771.33,22771.33,22771.33,22771.33,0],["2026-06-15",22771.33,22771.33,22771.33,22771.33,0],["2026-06-16",22771.33,22771.33,22771.33,22771.33,0],["2026-06-17",22771.33,22771.33,22771.33,22771.33,0],["2026-06-18",22771.33,22771.33,22771.33,22771.33,0],["2026-06-19",22771.33,22771.33,22771.33,22771.33,0],["2026-06-22",22771.33,22771.33,22771.33,22771.33,0],["2026-06-23",22771.33,22771.33,22771.33,22771.33,0],["2026-06-24",22771.33,22771.33,22771.33,22771.33,0],["2026-06-25",22771.33,22771.33,22771.33,22771.33,0],["2026-06-26",22771.33,22771.33,22771.33,22771.33,0],["2026-06-29",22771.33,22771.33,22771.33,22771.33,0],["2026-06-30",22771.33,22771.33,22771.33,22771.33,0],["2026-07-01",22771.33,22771.33,22771.33,22771.33,0],["2026-07-02",22771.33,22771.33,22771.33,22771.33,0],["2026-07-03",22771.33,22771.33,22771.33,22771.33,0],["2026-07-06",22771.33,22771.33,22771.33,22771.33,0],["2026-07-07",22771.33,22771.33,22771.33,22771.33,0],["2026-07-08",22771.33,22771.33,22771.33,22771.33,0],["2026-07-09",22771.33,22771.33,22771.33,22771.33,0],["2026-07-10",22771.33,22771.33,22771.33,22771.33,0],["2026-07-13",22771.33,22771.33,22771.33,22771.33,0],["2026-07-14",22771.33,22771.33,22771.33,22771.33,0],["2026-07-15",22771.33,22771.33,22771.33,22771.33,0],["2026-07-16",22771.33,22771.33,22771.33,22771.33,0],["2026-07-17",22771.33,22771.33,22771.33,22771.33,0],["2026-07-20",22771.33,22771.33,22771.33,22771.33,0],["2026-07-21",22771.33,22771.33,22771.33,22771.33,0],["2026-07-22",22771.33,22771.33,22771.33,22771.33,0],["2026-07-23",22771.33,22771.33,22771.33,22771.33,0],["2026-07-24",22771.33,22771.33,22771.33,22771.33,0],["2026-07-27",22771.33,22771.33,22771.33,22771.33,0],["2026-07-28",22771.33,22771.33,22771.33,22771.33,0],["2026-07-29",22771.33,22771.33,22771.33,22771.33,0],["2026-07-30",22771.33,22771.33,22771.33,22771.33,0],["2026-07-31",22771.33,22771.33,22771.33,22771.33,0],["2026-08-03",22771.33,22771.33,22771.33,22771.33,0],["2026-08-04",22771.33,22771.33,22771.33,22771.33,0],["2026-08-05",22771.33,22771.33,22771.33,22771.33,0],["2026-08-06",22771.33,22771.33,22771.33,22771.33,0],["2026-08-07",22771.33,22771.33,22771.33,22771.33,0],["2026-08-10",22771.33,22771.33,22771.33,22771.33,0],["2026-08-11",22771.33,22771.33,22771.33,22771.33,0],["2026-08-12",22771.33,22771.33,22771.33,22771.33,0],["2026-08-13",22771.33,22771.33,22771.33,22771.33,0],["2026-08-14",22771.33,22771.33,22771.33,22771.33,0],["2026-08-17",22771.33,22771.33,22771.33,22771.33,0],["2026-08-18",22771.33,22771.33,22771.33,22771.33,0],["2026-08-19",22771.33,22771.33,22771.33,22771.33,0],["2026-08-20",22771.33,22771.33,22771.33,22771.33,0],["2026-08-21",22771.33,22771.33,22771.33,22771.33,0],["2026-08-24",22771.33,22771.33,22771.33,22771.33,0],["2026-08-25",22771.33,22771.33,22771.33,22771.33,0],["2026-08-26",22771.33,22771.33,22771.33,22771.33,0],["2026-08-27",22771.33,22771.33,22771.33,22771.33,100],["2026-08-28",22771.33,22771.33,22771.33,22771.33,236100],["2026-09-03",25048.46,25048.46,25048.46,25048.46,100],["2026-09-04",27420.48,27420.48,27420.48,27420.48,100],["2026-09-07",28938.57,29412.97,25617.75,25617.75,111100],["2026-09-08",27705.12,27705.12,27705.12,27705.12,100],["2026-09-09",29412.97,29412.97,27705.12,27705.12,39600],["2026-09-10",27705.12,27705.12,27705.12,27705.12,0],["2026-09-11",26566.55,27705.12,26566.55,27705.12,400],["2026-09-14",27705.12,30456.66,26566.55,26566.55,132100],["2026-09-15",27800.0,27800.0,26661.43,26661.43,13000],["2026-09-16",27800.0,27800.0,27800.0,27800.0,9600],["2026-09-17",27800.0,27800.0,25712.63,25712.63,1600],["2026-09-18",25712.63,25712.63,25712.63,25712.63,0],["2026-09-21",25712.63,25712.63,25712.63,25712.63,0],["2026-09-22",25712.63,25712.63,25712.63,25712.63,0],["2026-09-23",27800.0,27800.0,25712.63,27800.0,5500],["2026-09-24",27800.0,27800.0,27800.0,27800.0,0],["2026-09-25",27800.0,27800.0,27800.0,27800.0,600],["2026-09-28",27800.0,27800.0,27800.0,27800.0,4900],["2026-09-29",27800.0,27800.0,27800.0,27800.0,2500],["2026-09-30",27800.0,27800.0,27800.0,27800.0,0],["2026-10-01",27800.0,27800.0,27800.0,27800.0,0],["2026-10-02",27800.0,27800.0,27800.0,27800.0,0],["2026-10-05",27515.36,27800.0,27515.36,27800.0,7900],["2026-10-06",27800.0,27800.0,26661.43,27800.0,15000],["2026-10-07",25900.0,25900.0,25900.0,25900.0,400],["2026-10-08",25900.0,25900.0,25900.0,25900.0,0],["2026-10-09",25900.0,25900.0,25900.0,25900.0,0],["2026-10-12",25900.0,25900.0,25900.0,25900.0,0]]}