{"sym":"S4A","index":false,"bars":[["2016-05-27",6632.35,6632.35,6259.28,6466.54,94010],["2016-05-30",6839.61,6839.61,6466.54,6549.44,16090],["2016-05-31",6632.35,6632.35,6300.73,6632.35,1330],["2016-06-01",6383.63,6549.44,6383.63,6549.44,6500],["2016-06-02",6425.09,6507.99,6383.63,6507.99,9280],["2016-06-03",6300.73,6425.09,6300.73,6300.73,10030],["2016-06-06",6300.73,6300.73,6259.28,6300.73,14060],["2016-06-07",6217.83,6300.73,6217.83,6259.28,2210],["2016-06-08",6217.83,6217.83,6134.92,6217.83,12900],["2016-06-09",6134.92,6134.92,6093.47,6093.47,10430],["2016-06-10",6052.02,6052.02,6052.02,6052.02,26600],["2016-06-13",6093.47,6093.47,5886.21,6052.02,8130],["2016-06-14",5927.66,5927.66,5927.66,5927.66,2100],["2016-06-15",5927.66,5927.66,5927.66,5927.66,0],["2016-06-16",6217.83,6217.83,5886.21,6176.37,2220],["2016-06-17",5969.11,6134.92,5886.21,6134.92,1760],["2016-06-20",6217.83,6217.83,6217.83,6217.83,10],["2016-06-21",6217.83,6217.83,6217.83,6217.83,0],["2016-06-22",5927.66,6217.83,5886.21,6217.83,6730],["2016-06-23",6010.57,6217.83,6010.57,6217.83,1510],["2016-06-24",6052.02,6052.02,6010.57,6010.57,2050],["2016-06-27",5637.5,6217.83,5637.5,6217.83,6010],["2016-06-28",5886.21,6010.57,5844.76,5844.76,1710],["2016-06-29",5969.11,5969.11,5844.76,5844.76,110],["2016-06-30",5803.3,5969.11,5803.3,5969.11,2550],["2016-07-01",5886.21,5886.21,5803.3,5803.3,3310],["2016-07-04",5678.95,5844.76,5678.95,5844.76,130],["2016-07-05",5844.76,5844.76,5720.4,5803.3,7510],["2016-07-06",5803.3,5886.21,5720.4,5886.21,2280],["2016-07-07",5886.21,5886.21,5720.4,5720.4,350],["2016-07-08",5886.21,5886.21,5803.3,5803.3,6500],["2016-07-11",5803.3,6010.57,5471.69,5471.69,105670],["2016-07-12",5803.3,5844.76,5678.95,5678.95,7670],["2016-07-13",5678.95,6052.02,5678.95,6052.02,71100],["2016-07-14",6093.47,6093.47,5803.3,5803.3,200120],["2016-07-15",5803.3,5803.3,5803.3,5803.3,20],["2016-07-18",5844.76,6010.57,5761.85,6010.57,26050],["2016-07-19",6134.92,6134.92,5803.3,5803.3,390],["2016-07-20",5844.76,6010.57,5844.76,5844.76,24930],["2016-07-21",6010.57,6010.57,5803.3,5844.76,44860],["2016-07-22",5803.3,5969.11,5803.3,5969.11,8030],["2016-07-25",6010.57,6052.02,5886.21,5886.21,34500],["2016-07-26",6010.57,6093.47,5886.21,6010.57,80480],["2016-07-27",5927.66,6176.37,5886.21,6176.37,520],["2016-07-28",5927.66,5969.11,5927.66,5969.11,20],["2016-07-29",6093.47,6093.47,5886.21,6052.02,7470],["2016-08-01",6300.73,6300.73,5886.21,6010.57,20410],["2016-08-02",5886.21,5886.21,5886.21,5886.21,10],["2016-08-03",5803.3,5969.11,5803.3,5969.11,2010],["2016-08-04",5969.11,5969.11,5969.11,5969.11,9010],["2016-08-05",5886.21,5969.11,5886.21,5969.11,1010],["2016-08-08",5803.3,6010.57,5803.3,6010.57,119140],["2016-08-09",5844.76,6052.02,5844.76,6052.02,10730],["2016-08-10",6010.57,6010.57,6010.57,6010.57,10000],["2016-08-11",6052.02,6052.02,6010.57,6052.02,13020],["2016-08-12",6052.02,6052.02,6052.02,6052.02,3010],["2016-08-15",5886.21,5886.21,5886.21,5886.21,1000],["2016-08-16",6010.57,6093.47,5886.21,5886.21,48300],["2016-08-17",6010.57,6010.57,6010.57,6010.57,12010],["2016-08-18",6010.57,6052.02,6010.57,6010.57,13300],["2016-08-19",6010.57,6425.09,6010.57,6010.57,23340],["2016-08-22",6010.57,6010.57,6010.57,6010.57,0],["2016-08-23",6300.73,6300.73,6010.57,6010.57,20],["2016-08-24",6010.57,6010.57,6010.57,6010.57,8000],["2016-08-25",6010.57,6010.57,6010.57,6010.57,12540],["2016-08-26",6010.57,6010.57,6010.57,6010.57,126150],["2016-08-29",6010.57,6010.57,6010.57,6010.57,2000],["2016-08-30",6093.47,6259.28,6093.47,6259.28,108310],["2016-08-31",6259.28,6342.18,6259.28,6342.18,450],["2016-09-01",6342.18,6342.18,6259.28,6259.28,15010],["2016-09-05",6425.09,6425.09,6259.28,6259.28,1110],["2016-09-06",6383.63,6632.35,6383.63,6632.35,47060],["2016-09-07",6632.35,6839.61,6425.09,6425.09,19460],["2016-09-08",6300.73,6590.9,6300.73,6383.63,2880],["2016-09-09",6383.63,6383.63,6383.63,6383.63,1000],["2016-09-12",6383.63,6383.63,6383.63,6383.63,5550],["2016-09-13",6425.09,6632.35,6383.63,6632.35,5930],["2016-09-14",6507.99,6632.35,6466.54,6466.54,2800],["2016-09-15",6632.35,6632.35,6383.63,6425.09,18040],["2016-09-16",6425.09,6632.35,6425.09,6590.9,15350],["2016-09-19",6590.9,6632.35,6217.83,6217.83,9350],["2016-09-20",6507.99,6632.35,6259.28,6259.28,16890],["2016-09-21",6259.28,6259.28,6259.28,6259.28,0],["2016-09-22",6342.18,6383.63,6342.18,6383.63,480],["2016-09-23",6425.09,6818.88,6425.09,6818.88,47400],["2016-09-26",6839.61,6839.61,6507.99,6507.99,330],["2016-09-27",6632.35,6632.35,6507.99,6507.99,700],["2016-09-28",6756.7,6839.61,6549.44,6839.61,80520],["2016-09-29",6549.44,6549.44,6549.44,6549.44,3660],["2016-09-30",6549.44,6549.44,6549.44,6549.44,1020],["2016-10-03",6549.44,6549.44,6549.44,6549.44,1420],["2016-10-04",6549.44,6549.44,6549.44,6549.44,0],["2016-10-05",6632.35,6632.35,6590.9,6590.9,2010],["2016-10-06",6632.35,6715.25,6549.44,6715.25,4540],["2016-10-07",6632.35,6632.35,6632.35,6632.35,6000],["2016-10-10",6632.35,6632.35,6632.35,6632.35,14000],["2016-10-11",6632.35,6632.35,6590.9,6590.9,700],["2016-10-12",6590.9,6590.9,6590.9,6590.9,0],["2016-10-13",6590.9,6590.9,6590.9,6590.9,10],["2016-10-14",6590.9,6590.9,6590.9,6590.9,0],["2016-10-17",6632.35,6715.25,6590.9,6715.25,1540],["2016-10-18",6632.35,6839.61,6507.99,6507.99,153480],["2016-10-19",6632.35,6922.51,6632.35,6922.51,3480],["2016-10-20",6922.51,6922.51,6922.51,6922.51,0],["2016-10-21",6922.51,7046.87,6922.51,6922.51,278130],["2016-10-24",6673.8,7046.87,6673.8,6673.8,170],["2016-10-25",6673.8,6673.8,6673.8,6673.8,3420],["2016-10-26",7046.87,7046.87,7046.87,7046.87,200],["2016-10-27",7046.87,7046.87,7046.87,7046.87,10],["2016-10-28",7502.84,7502.84,6673.8,6673.8,30],["2016-10-31",7046.87,7046.87,7046.87,7046.87,10],["2016-11-01",7046.87,7046.87,7046.87,7046.87,0],["2016-11-02",6632.35,7005.42,6632.35,7005.42,50],["2016-11-03",6632.35,7005.42,6632.35,7005.42,660],["2016-11-04",6632.35,6632.35,6632.35,6632.35,10],["2016-11-07",6632.35,6632.35,6632.35,6632.35,0],["2016-11-08",6549.44,6549.44,6549.44,6549.44,10],["2016-11-09",6549.44,6549.44,6549.44,6549.44,0],["2016-11-10",6735.98,6735.98,6735.98,6735.98,10],["2016-11-11",6839.61,6839.61,6839.61,6839.61,5440],["2016-11-14",6839.61,6839.61,6839.61,6839.61,0],["2016-11-15",6839.61,6839.61,6839.61,6839.61,0],["2016-11-16",7046.87,7046.87,7046.87,7046.87,3000],["2016-11-17",7005.42,7046.87,7005.42,7046.87,49980],["2016-11-18",7254.13,7254.13,7254.13,7254.13,10],["2016-11-21",6839.61,6839.61,6839.61,6839.61,10],["2016-11-22",7046.87,7046.87,6839.61,6839.61,12010],["2016-11-23",6839.61,6839.61,6839.61,6839.61,0],["2016-11-24",6839.61,6839.61,6839.61,6839.61,0],["2016-11-25",6839.61,6839.61,6839.61,6839.61,0],["2016-11-28",6839.61,6839.61,6839.61,6839.61,11310],["2016-11-29",6839.61,6839.61,6839.61,6839.61,10980],["2016-11-30",6839.61,6839.61,6839.61,6839.61,0],["2016-12-01",7046.87,7046.87,6839.61,6839.61,1790],["2016-12-02",6839.61,6839.61,6839.61,6839.61,20],["2016-12-05",7005.42,7005.42,7005.42,7005.42,10],["2016-12-06",6881.06,6881.06,6881.06,6881.06,11000],["2016-12-07",6839.61,6839.61,6839.61,6839.61,1090],["2016-12-08",6839.61,6839.61,6839.61,6839.61,210],["2016-12-09",6839.61,6881.06,6839.61,6881.06,1180],["2016-12-12",7046.87,7046.87,7046.87,7046.87,10],["2016-12-13",6881.06,6881.06,6881.06,6881.06,10],["2016-12-14",7005.42,7005.42,6881.06,6881.06,10000],["2016-12-15",6881.06,6881.06,6881.06,6881.06,0],["2016-12-16",7046.87,7046.87,7046.87,7046.87,890],["2016-12-19",7046.87,7046.87,7046.87,7046.87,0],["2016-12-20",7046.87,7046.87,7046.87,7046.87,0],["2016-12-21",7046.87,7046.87,7046.87,7046.87,0],["2016-12-22",7046.87,7046.87,7046.87,7046.87,0],["2016-12-23",7046.87,7046.87,7046.87,7046.87,0],["2016-12-26",7046.87,7046.87,7046.87,7046.87,0],["2016-12-27",7254.13,7254.13,7254.13,7254.13,220],["2016-12-28",7046.87,7046.87,7046.87,7046.87,1800],["2016-12-29",7267.08,7267.08,7046.87,7046.87,2000],["2016-12-30",7046.87,7046.87,7046.87,7046.87,300],["2017-01-03",7443.26,7443.26,7046.87,7046.87,5370],["2017-01-04",7046.87,7046.87,7046.87,7046.87,5150],["2017-01-05",7046.87,7046.87,7046.87,7046.87,7820],["2017-01-06",7046.87,7046.87,7046.87,7046.87,0],["2017-01-09",7090.91,7112.93,7090.91,7112.93,20],["2017-01-10",7134.96,7134.96,7134.96,7134.96,10],["2017-01-11",7134.96,7134.96,7134.96,7134.96,0],["2017-01-12",7179.0,7179.0,7179.0,7179.0,5480],["2017-01-13",7179.0,7179.0,7179.0,7179.0,10],["2017-01-16",7267.08,7267.08,7267.08,7267.08,50],["2017-01-17",7223.04,7223.04,7223.04,7223.04,8130],["2017-01-18",7223.04,7223.04,7223.04,7223.04,0],["2017-01-19",7311.13,7311.13,7311.13,7311.13,1710],["2017-01-20",7487.3,7487.3,7399.21,7399.21,320],["2017-01-23",7487.3,7487.3,7443.26,7443.26,6400],["2017-01-24",7443.26,7443.26,7443.26,7443.26,0],["2017-01-25",7575.38,7707.51,7575.38,7707.51,4500],["2017-02-02",7399.21,7399.21,7399.21,7399.21,10],["2017-02-03",7399.21,7619.43,7399.21,7619.43,2020],["2017-02-06",7707.51,7707.51,7663.47,7707.51,6700],["2017-02-07",7707.51,7751.56,7707.51,7751.56,14190],["2017-02-08",7751.56,7795.6,7751.56,7795.6,1960],["2017-02-09",7839.64,7971.77,7839.64,7971.77,4510],["2017-02-10",7971.77,7971.77,7971.77,7971.77,650],["2017-02-13",7707.51,7971.77,7707.51,7751.56,43730],["2017-02-14",7751.56,7927.73,7751.56,7927.73,5590],["2017-02-15",8147.94,8147.94,8147.94,8147.94,2910],["2017-02-16",7927.73,7927.73,7927.73,7927.73,1000],["2017-02-17",8147.94,8147.94,8147.94,8147.94,3940],["2017-02-20",8191.99,8191.99,8147.94,8147.94,39940],["2017-02-21",8147.94,8147.94,8147.94,8147.94,0],["2017-02-22",8147.94,8147.94,8147.94,8147.94,1000],["2017-02-23",8147.94,8147.94,8059.86,8059.86,2230],["2017-02-24",8147.94,8368.16,8147.94,8368.16,32000],["2017-02-27",8588.37,8588.37,8588.37,8588.37,800],["2017-02-28",8588.37,8588.37,8588.37,8588.37,2000],["2017-03-01",8191.99,8808.59,8191.99,8808.59,30],["2017-03-02",8808.59,8808.59,8808.59,8808.59,320],["2017-03-03",8368.16,8368.16,8368.16,8368.16,10],["2017-03-06",8191.99,8191.99,8191.99,8191.99,40],["2017-03-07",8368.16,8368.16,8191.99,8191.99,260],["2017-03-08",8280.07,8324.11,8280.07,8324.11,1430],["2017-03-09",8191.99,8214.01,8169.96,8169.96,680],["2017-03-10",8169.96,8169.96,8169.96,8169.96,2020],["2017-03-13",8169.96,8169.96,8169.96,8169.96,0],["2017-03-14",8420.3,8420.3,8169.96,8169.96,540],["2017-03-15",7965.15,8556.84,7965.15,8556.84,1010],["2017-03-16",8124.45,8124.45,8124.45,8124.45,10],["2017-03-17",8192.72,8465.81,8169.96,8238.24,3520],["2017-03-20",8420.3,8420.3,8283.75,8283.75,6880],["2017-03-21",8238.24,8238.24,8238.24,8238.24,20],["2017-03-22",8238.24,8238.24,8238.24,8238.24,1970],["2017-03-23",8238.24,8238.24,8238.24,8238.24,10030],["2017-03-24",8192.72,8192.72,8192.72,8192.72,20],["2017-03-27",8420.3,8420.3,8420.3,8420.3,8000],["2017-03-28",8374.78,8465.81,8374.78,8374.78,2110],["2017-03-29",8283.75,8283.75,8283.75,8283.75,10],["2017-03-30",8329.27,8329.27,8329.27,8329.27,6330],["2017-03-31",8329.27,8329.27,8329.27,8329.27,1000],["2017-04-03",8420.3,8602.36,8420.3,8602.36,4510],["2017-04-04",8420.3,8602.36,8420.3,8602.36,8010],["2017-04-05",8420.3,8602.36,8283.75,8602.36,5270],["2017-04-07",8192.72,8556.84,8192.72,8556.84,1150],["2017-04-10",8283.75,8556.84,8238.24,8556.84,3470],["2017-04-11",8192.72,8192.72,8192.72,8192.72,10],["2017-04-12",8420.3,8420.3,8420.3,8420.3,2400],["2017-04-13",8192.72,8192.72,8192.72,8192.72,600],["2017-04-14",8192.72,8192.72,8192.72,8192.72,500],["2017-04-17",8192.72,8192.72,8192.72,8192.72,2700],["2017-04-18",8420.3,8420.3,8420.3,8420.3,200],["2017-04-19",8420.3,8420.3,8420.3,8420.3,0],["2017-04-20",8420.3,8420.3,8420.3,8420.3,0],["2017-04-21",8192.72,8511.33,7965.15,7965.15,5110],["2017-04-24",7965.15,8420.3,7965.15,8420.3,670],["2017-04-25",8420.3,8420.3,8420.3,8420.3,9000],["2017-04-26",7896.87,7896.87,7896.87,7896.87,10],["2017-04-27",8374.78,8374.78,8192.72,8238.24,8690],["2017-04-28",8420.3,8420.3,8374.78,8374.78,2300],["2017-05-03",8374.78,8374.78,8374.78,8374.78,0],["2017-05-04",8374.78,8374.78,8374.78,8374.78,300],["2017-05-05",8397.54,8420.3,8374.78,8420.3,1100],["2017-05-08",8420.3,8420.3,8420.3,8420.3,16010],["2017-05-09",8465.81,8465.81,8465.81,8465.81,1180],["2017-05-10",8511.33,8875.45,8511.33,8875.45,7520],["2017-05-11",8875.45,8875.45,8829.93,8875.45,6480],["2017-05-12",8647.87,8966.48,8647.87,8966.48,19050],["2017-05-15",8647.87,8966.48,8647.87,8647.87,4080],["2017-05-16",8465.81,8647.87,8465.81,8647.87,6770],["2017-05-17",8647.87,8647.87,8647.87,8647.87,300],["2017-05-18",8647.87,8647.87,8465.81,8465.81,1510],["2017-05-19",8875.45,8875.45,8875.45,8875.45,10500],["2017-05-22",8875.45,8875.45,8875.45,8875.45,2700],["2017-05-23",8875.45,8989.24,8420.3,8989.24,22550],["2017-05-24",8875.45,8875.45,8875.45,8875.45,6100],["2017-05-25",8875.45,8875.45,8875.45,8875.45,24600],["2017-05-26",8693.39,8693.39,8693.39,8693.39,5490],["2017-05-29",8693.39,8693.39,8693.39,8693.39,24600],["2017-05-30",8693.39,8693.39,8693.39,8693.39,1420],["2017-05-31",8875.45,8920.96,8693.39,8898.21,5500],["2017-06-01",8966.48,9011.99,8966.48,8966.48,440],["2017-06-02",8693.39,9103.02,8693.39,8693.39,160],["2017-06-05",8875.45,9103.02,8875.45,8920.96,5140],["2017-06-06",9011.99,9011.99,9011.99,9011.99,31980],["2017-06-07",8875.45,8875.45,8875.45,8875.45,260],["2017-06-08",8784.42,9011.99,8784.42,9011.99,12910],["2017-06-09",8784.42,9057.51,8784.42,9057.51,130],["2017-06-12",9103.02,9103.02,8829.93,9011.99,2630],["2017-06-13",9103.02,9103.02,9011.99,9011.99,6000],["2017-06-14",9011.99,9011.99,9011.99,9011.99,24600],["2017-06-15",9103.02,9103.02,9103.02,9103.02,2000],["2017-06-16",9103.02,9103.02,9103.02,9103.02,6500],["2017-06-19",9103.02,9103.02,8920.96,8920.96,8770],["2017-06-20",9057.51,9057.51,9057.51,9057.51,2000],["2017-06-21",9011.99,9011.99,9011.99,9011.99,3000],["2017-06-22",9103.02,9103.02,9103.02,9103.02,38430],["2017-06-23",9512.66,9512.66,9011.99,9011.99,1100],["2017-06-26",9103.02,9103.02,9103.02,9103.02,13810],["2017-06-27",9011.99,9103.02,9011.99,9103.02,540],["2017-06-28",9103.02,9103.02,9034.75,9034.75,750],["2017-06-29",9034.75,9034.75,9034.75,9034.75,24600],["2017-06-30",9103.02,9103.02,9034.75,9103.02,11450],["2017-07-03",9103.02,9103.02,8465.81,8465.81,1540],["2017-07-04",9057.51,9057.51,9057.51,9057.51,200],["2017-07-05",9330.6,9330.6,9057.51,9330.6,11030],["2017-07-06",9057.51,9239.57,9057.51,9239.57,5010],["2017-07-07",8647.87,9103.02,8647.87,9011.99,180],["2017-07-10",8738.9,9558.18,8738.9,9558.18,2040],["2017-07-11",10013.33,10013.33,10013.33,10013.33,20],["2017-07-12",10013.33,10013.33,10013.33,10013.33,40],["2017-07-13",10013.33,10013.33,9558.18,9558.18,170],["2017-07-14",9330.6,9330.6,9330.6,9330.6,20],["2017-07-17",9330.6,9330.6,9103.02,9103.02,100],["2017-07-18",9103.02,9103.02,9011.99,9103.02,7260],["2017-07-19",9103.02,9103.02,9103.02,9103.02,28000],["2017-07-20",9558.18,9694.72,9558.18,9694.72,3500],["2017-07-21",9740.24,9740.24,9740.24,9740.24,860],["2017-07-24",9103.02,9740.24,9103.02,9103.02,700],["2017-07-25",9740.24,9740.24,9649.21,9649.21,120],["2017-07-26",9330.6,9330.6,9330.6,9330.6,10],["2017-07-27",9330.6,9330.6,9330.6,9330.6,0],["2017-07-28",9330.6,9330.6,9330.6,9330.6,0],["2017-07-31",9376.12,9376.12,9376.12,9376.12,650],["2017-08-01",9467.15,10013.33,9467.15,9558.18,21930],["2017-08-02",9785.75,10149.87,9785.75,10149.87,11740],["2017-08-03",10468.48,10468.48,10286.42,10468.48,11970],["2017-08-04",10849.15,10849.15,10468.48,10468.48,110],["2017-08-07",10468.48,10468.48,10420.89,10420.89,110],["2017-08-08",10563.65,10611.23,9754.72,10468.48,4390],["2017-08-09",10468.48,10468.48,10468.48,10468.48,4550],["2017-08-10",10254.35,10373.31,10040.22,10373.31,1830],["2017-08-11",10373.31,10373.31,10373.31,10373.31,5020],["2017-08-14",10373.31,10373.31,10373.31,10373.31,0],["2017-08-15",9897.47,9897.47,9897.47,9897.47,10],["2017-08-16",10230.56,10468.48,10182.97,10468.48,2200],["2017-08-17",10468.48,10468.48,10468.48,10468.48,0],["2017-08-18",9802.3,9802.3,9802.3,9802.3,40],["2017-08-21",9802.3,10230.56,9802.3,10230.56,2150],["2017-08-22",10230.56,10230.56,10230.56,10230.56,20],["2017-08-23",9802.3,9802.3,9802.3,9802.3,490],["2017-08-24",9802.3,9802.3,9802.3,9802.3,500],["2017-08-25",9802.3,9897.47,9802.3,9897.47,1540],["2017-08-28",9849.89,9897.47,9849.89,9897.47,2590],["2017-08-29",9897.47,9897.47,9849.89,9897.47,2000],["2017-08-30",9945.05,9945.05,9945.05,9945.05,1590],["2017-08-31",9945.05,9945.05,9945.05,9945.05,5000],["2017-09-01",9992.64,9992.64,9992.64,9992.64,1000],["2017-09-05",9992.64,10611.23,9826.09,10611.23,7790],["2017-09-06",9992.64,9992.64,9992.64,9992.64,12010],["2017-09-07",9897.47,9897.47,9897.47,9897.47,560],["2017-09-08",9897.47,9897.47,9897.47,9897.47,20],["2017-09-11",9921.26,9921.26,9921.26,9921.26,100],["2017-09-12",9921.26,9992.64,9921.26,9992.64,5510],["2017-09-13",9992.64,10230.56,9945.05,10230.56,25030],["2017-09-14",9992.64,9992.64,9992.64,9992.64,11930],["2017-09-15",9992.64,10468.48,9945.05,9992.64,14900],["2017-09-18",9897.47,9992.64,9897.47,9992.64,720],["2017-09-19",9992.64,9992.64,9992.64,9992.64,3010],["2017-09-20",9992.64,9992.64,9802.3,9802.3,3110],["2017-09-21",9754.72,9992.64,9754.72,9992.64,5040],["2017-09-22",9992.64,10230.56,9897.47,9897.47,10120],["2017-09-25",10182.97,10182.97,9897.47,9992.64,126810],["2017-09-26",9992.64,10182.97,9992.64,10182.97,530],["2017-09-27",10040.22,10278.14,9992.64,10278.14,1530],["2017-09-28",10278.14,10278.14,9897.47,9897.47,28010],["2017-09-29",9992.64,10182.97,9992.64,10087.81,15730],["2017-10-02",9992.64,10278.14,9707.13,10278.14,5050],["2017-10-03",10182.97,10278.14,9992.64,10087.81,940],["2017-10-04",9992.64,10040.22,9992.64,10040.22,2420],["2017-10-05",10040.22,10087.81,10040.22,10064.01,2490],["2017-10-06",9992.64,10230.56,9992.64,10230.56,10700],["2017-10-09",10325.73,10325.73,10206.77,10206.77,7190],["2017-10-10",10254.35,10254.35,10230.56,10230.56,34000],["2017-10-11",10230.56,10230.56,10230.56,10230.56,100000],["2017-10-12",10230.56,10278.14,10230.56,10278.14,8570],["2017-10-13",10278.14,10325.73,10278.14,10325.73,5010],["2017-10-16",10944.32,10944.32,10230.56,10230.56,6450],["2017-10-17",10468.48,10468.48,10230.56,10278.14,9160],["2017-10-18",10230.56,10325.73,10230.56,10325.73,19710],["2017-10-19",10278.14,10278.14,10230.56,10230.56,134270],["2017-10-20",10230.56,10468.48,10182.97,10254.35,34970],["2017-10-23",10468.48,10968.11,10373.31,10373.31,16620],["2017-10-24",10278.14,11039.49,10278.14,10706.4,11530],["2017-10-25",10706.4,10706.4,10706.4,10706.4,0],["2017-10-26",10801.57,10801.57,10801.57,10801.57,310],["2017-10-27",10611.23,10896.73,10611.23,10896.73,3240],["2017-10-30",10896.73,10896.73,10706.4,10896.73,510],["2017-10-31",10373.31,10872.94,10373.31,10872.94,20],["2017-11-01",10753.98,10753.98,10753.98,10753.98,1370],["2017-11-02",10230.56,10753.98,10230.56,10753.98,5940],["2017-11-03",10230.56,10468.48,10230.56,10468.48,200],["2017-11-06",10468.48,10468.48,10230.56,10420.89,13040],["2017-11-07",10230.56,10468.48,10230.56,10468.48,1810],["2017-11-08",10468.48,10706.4,10468.48,10706.4,2660],["2017-11-09",10706.4,10896.73,10706.4,10896.73,1310],["2017-11-10",10896.73,10896.73,10753.98,10753.98,1140],["2017-11-13",10730.19,10730.19,10468.48,10468.48,2010],["2017-11-14",10706.4,10706.4,10468.48,10468.48,2880],["2017-11-15",10468.48,10468.48,10468.48,10468.48,6600],["2017-11-16",10468.48,10468.48,10468.48,10468.48,2400],["2017-11-17",10730.19,10730.19,10278.14,10278.14,920],["2017-11-20",10706.4,10706.4,10706.4,10706.4,350],["2017-11-21",10468.48,10468.48,10468.48,10468.48,10],["2017-11-22",10611.23,10611.23,10611.23,10611.23,10],["2017-11-23",10420.89,10611.23,10420.89,10611.23,1610],["2017-11-24",10468.48,10468.48,10468.48,10468.48,520],["2017-11-27",10468.48,10468.48,10373.31,10468.48,4840],["2017-11-28",10468.48,10468.48,10468.48,10468.48,20],["2017-11-29",10373.31,10468.48,10373.31,10468.48,800],["2017-11-30",10278.14,10468.48,10230.56,10468.48,3530],["2017-12-01",10468.48,10563.65,10373.31,10468.48,7380],["2017-12-04",10611.23,10944.32,10539.85,10706.4,4500],["2017-12-05",10611.23,10801.57,10611.23,10801.57,1520],["2017-12-06",10325.73,10944.32,10325.73,10706.4,15110],["2017-12-07",10706.4,10706.4,10706.4,10706.4,8710],["2017-12-08",10706.4,10706.4,10706.4,10706.4,10],["2017-12-11",10706.4,10896.73,10706.4,10706.4,1650],["2017-12-12",10706.4,10896.73,10611.23,10896.73,6340],["2017-12-13",10706.4,10896.73,10706.4,10896.73,1250],["2017-12-14",10849.15,10944.32,10849.15,10944.32,1990],["2017-12-15",10944.32,10944.32,10944.32,10944.32,200],["2017-12-18",10920.53,10944.32,10849.15,10944.32,12720],["2017-12-19",10706.4,10944.32,10706.4,10944.32,2010],["2017-12-20",10944.32,10944.32,10944.32,10944.32,0],["2017-12-21",10944.32,11182.24,10944.32,10944.32,5130],["2017-12-22",10944.32,10944.32,10944.32,10944.32,0],["2017-12-25",11420.16,11420.16,10944.32,10944.32,127380],["2017-12-26",10944.32,10944.32,10944.32,10944.32,4000],["2017-12-27",11039.49,11039.49,10991.9,11039.49,5270],["2017-12-28",11420.16,11420.16,10944.32,10944.32,4900],["2017-12-29",10944.32,11087.07,10944.32,10944.32,7390],["2018-01-02",11110.86,11324.99,11110.86,11324.99,2130],["2018-01-03",11896.0,11991.17,11372.57,11467.74,181720],["2018-01-04",11515.33,11658.08,11515.33,11658.08,1020],["2018-01-05",11658.08,11681.87,11658.08,11681.87,12040],["2018-01-08",11705.66,11943.58,11681.87,11943.58,8720],["2018-01-09",11896.0,11896.0,11896.0,11896.0,1200],["2018-01-10",11896.0,12086.33,11896.0,12038.75,66500],["2018-01-11",12038.75,12371.84,12038.75,12133.92,119580],["2018-01-12",12276.67,12371.84,12133.92,12348.05,10530],["2018-01-15",13180.77,13180.77,12324.25,12371.84,11860],["2018-01-16",12419.42,12419.42,12324.25,12324.25,8020],["2018-01-17",12371.84,12371.84,12229.09,12324.25,23440],["2018-01-18",12324.25,12324.25,12276.67,12276.67,13810],["2018-01-19",12983.97,12983.97,12529.28,12529.28,24040],["2018-01-22",12529.28,12630.32,12529.28,12630.32,16670],["2018-01-25",12680.84,12680.84,12529.28,12579.8,7020],["2018-01-26",12125.11,12377.71,12125.11,12377.71,7170],["2018-01-29",12377.71,12377.71,12327.19,12327.19,3230],["2018-01-30",11872.5,12024.06,11872.5,11923.02,24290],["2018-01-31",11923.02,12478.75,11872.5,11923.02,16960],["2018-02-01",12630.32,12630.32,11923.02,11923.02,11760],["2018-02-02",12125.11,12377.71,12125.11,12377.71,2370],["2018-02-05",12226.15,12276.67,12125.11,12276.67,31900],["2018-02-06",11973.54,12074.58,11973.54,12074.58,9590],["2018-02-07",11973.54,12024.06,11973.54,11973.54,1000],["2018-02-08",12125.11,12125.11,12125.11,12125.11,1710],["2018-02-09",12276.67,12377.71,12276.67,12377.71,9510],["2018-02-12",12630.32,12630.32,12630.32,12630.32,1500],["2018-02-13",12882.92,12882.92,12882.92,12882.92,200],["2018-02-21",12882.92,13135.53,12882.92,13135.53,5480],["2018-02-22",13135.53,13186.05,12226.15,12226.15,1240],["2018-02-23",12226.15,12226.15,12226.15,12226.15,0],["2018-02-26",12630.32,12630.32,12529.28,12630.32,1150],["2018-02-27",12630.32,12630.32,12630.32,12630.32,0],["2018-02-28",12276.67,12276.67,11872.5,11872.5,2000],["2018-03-01",12630.32,12680.84,12226.15,12276.67,9050],["2018-03-02",12226.15,12226.15,12226.15,12226.15,360],["2018-03-05",12226.15,12226.15,12226.15,12226.15,240],["2018-03-06",12908.19,12908.19,12908.19,12908.19,10],["2018-03-07",12680.84,12908.19,12680.84,12832.4,2110],["2018-03-08",12504.02,12504.02,12504.02,12504.02,320],["2018-03-09",12579.8,12579.8,12529.28,12529.28,500],["2018-03-12",12529.28,12529.28,12529.28,12529.28,0],["2018-03-13",12731.36,12731.36,12731.36,12731.36,1300],["2018-03-14",12781.88,13135.53,12781.88,13135.53,189540],["2018-03-15",13135.53,13135.53,13135.53,13135.53,187380],["2018-03-16",13135.53,13135.53,12630.32,12630.32,10030],["2018-03-19",13135.53,13135.53,13135.53,13135.53,230],["2018-03-20",13135.53,13135.53,13135.53,13135.53,400],["2018-03-21",13135.53,13388.14,13135.53,13388.14,4200],["2018-03-22",13135.53,13135.53,13135.53,13135.53,1000],["2018-03-23",13034.49,13034.49,13034.49,13034.49,5000],["2018-03-26",13034.49,13034.49,13034.49,13034.49,30],["2018-03-27",13388.14,13388.14,13135.53,13135.53,19290],["2018-03-28",13135.53,13135.53,13135.53,13135.53,790],["2018-03-29",13135.53,13135.53,13135.53,13135.53,10000],["2018-03-30",13640.74,13640.74,13640.74,13640.74,30],["2018-04-02",12882.92,13135.53,12882.92,13135.53,5100],["2018-04-03",13135.53,13287.1,13135.53,13287.1,101000],["2018-04-04",13135.53,13135.53,13135.53,13135.53,30],["2018-04-05",12731.36,12882.92,12731.36,12882.92,2000],["2018-04-06",12882.92,13388.14,12680.84,13388.14,30],["2018-04-09",13135.53,13135.53,12529.28,13135.53,1310],["2018-04-10",12882.92,12882.92,12882.92,12882.92,103000],["2018-04-11",12908.19,12908.19,12908.19,12908.19,100],["2018-04-12",12933.45,13135.53,12832.4,13135.53,900],["2018-04-13",13186.05,13186.05,12630.32,12630.32,530],["2018-04-16",13135.53,13135.53,13135.53,13135.53,950],["2018-04-17",13135.53,13186.05,13135.53,13186.05,300],["2018-04-18",13186.05,13186.05,13186.05,13186.05,730],["2018-04-19",13388.14,13640.74,13388.14,13388.14,21570],["2018-04-20",13287.1,13388.14,13287.1,13388.14,4680],["2018-04-23",13135.53,13186.05,13085.01,13186.05,1000],["2018-04-24",13186.05,13388.14,13186.05,13211.31,3400],["2018-04-26",13135.53,13388.14,13135.53,13388.14,8000],["2018-04-27",13546.27,13809.81,13546.27,13809.81,2780],["2018-05-02",13809.81,13809.81,13809.81,13809.81,0],["2018-05-03",13809.81,13809.81,13809.81,13809.81,10],["2018-05-04",13967.94,13967.94,13967.94,13967.94,5910],["2018-05-07",13967.94,13967.94,13757.1,13757.1,3360],["2018-05-08",13862.52,13862.52,13862.52,13862.52,1000],["2018-05-09",14231.48,14231.48,14231.48,14231.48,100],["2018-05-10",13836.17,13967.94,13836.17,13862.52,3000],["2018-05-11",13862.52,13888.88,13862.52,13862.52,15440],["2018-05-14",13862.52,13862.52,13862.52,13862.52,830],["2018-05-15",13862.52,14178.78,13862.52,14178.78,3510],["2018-05-16",13967.94,13967.94,13967.94,13967.94,1400],["2018-05-17",13967.94,13967.94,13967.94,13967.94,200],["2018-05-18",13967.94,13967.94,13967.94,13967.94,1680],["2018-05-21",13967.94,13967.94,13967.94,13967.94,0],["2018-05-22",13967.94,13967.94,13704.39,13809.81,5540],["2018-05-23",13862.52,13862.52,13862.52,13862.52,100],["2018-05-24",14231.48,14231.48,14231.48,14231.48,1000],["2018-05-25",13862.52,13862.52,13809.81,13862.52,3500],["2018-05-28",13862.52,13862.52,13862.52,13862.52,12500],["2018-05-29",13967.94,14231.48,13967.94,14231.48,10410],["2018-05-30",14495.03,14495.03,14389.61,14389.61,6310],["2018-05-31",14231.48,14521.39,14231.48,14521.39,55470],["2018-06-01",14758.58,14758.58,14758.58,14758.58,6750],["2018-06-04",14758.58,14758.58,14284.19,14284.19,3530],["2018-06-05",14284.19,14284.19,14284.19,14284.19,0],["2018-06-06",14284.19,14284.19,14284.19,14284.19,0],["2018-06-07",13967.94,14495.03,13967.94,14495.03,780],["2018-06-08",14758.58,14758.58,14758.58,14758.58,5960],["2018-06-11",14231.48,14257.84,14231.48,14257.84,1400],["2018-06-12",14257.84,14257.84,14257.84,14257.84,0],["2018-06-13",14336.9,14336.9,14231.48,14257.84,2100],["2018-06-14",14389.61,14389.61,14389.61,14389.61,10],["2018-06-15",14916.7,14916.7,14653.16,14653.16,1180],["2018-06-18",14811.29,14811.29,14653.16,14653.16,220],["2018-06-19",14758.58,14811.29,14231.48,14758.58,290],["2018-06-20",15707.34,15707.34,14811.29,14864.0,1520],["2018-06-21",14864.0,14864.0,14864.0,14864.0,20040],["2018-06-22",14758.58,14758.58,14758.58,14758.58,40],["2018-06-25",14758.58,14758.58,14758.58,14758.58,0],["2018-06-26",14864.0,14864.0,14758.58,14758.58,930],["2018-06-27",14758.58,14758.58,14758.58,14758.58,0],["2018-06-28",14758.58,14864.0,14758.58,14864.0,2680],["2018-06-29",14864.0,14916.7,14811.29,14916.7,200],["2018-07-02",14916.7,14916.7,14758.58,14758.58,1580],["2018-07-03",14758.58,14811.29,14705.87,14705.87,9280],["2018-07-04",14811.29,14811.29,14811.29,14811.29,10],["2018-07-05",14864.0,14864.0,14864.0,14864.0,1000],["2018-07-06",14864.0,14969.41,14864.0,14969.41,2810],["2018-07-09",14916.7,14969.41,14916.7,14969.41,5400],["2018-07-10",15022.12,15022.12,14864.0,14864.0,1930],["2018-07-11",14864.0,15022.12,14864.0,15022.12,1870],["2018-07-12",15022.12,15022.12,15022.12,15022.12,1120],["2018-07-13",15022.12,15022.12,15022.12,15022.12,0],["2018-07-16",15022.12,15022.12,14916.7,14916.7,2460],["2018-07-17",14969.41,14969.41,14943.06,14943.06,720],["2018-07-18",14916.7,14969.41,14916.7,14969.41,900],["2018-07-19",14969.41,14969.41,14969.41,14969.41,1500],["2018-07-20",15022.12,15022.12,14969.41,14969.41,10030],["2018-07-23",15022.12,15022.12,14969.41,14969.41,2400],["2018-07-24",14943.06,14969.41,14943.06,14969.41,1300],["2018-07-25",15022.12,15022.12,13941.58,13941.58,5150],["2018-07-26",14073.36,14073.36,14073.36,14073.36,430],["2018-07-27",14073.36,14073.36,14073.36,14073.36,0],["2018-07-30",14231.48,14758.58,14231.48,14758.58,1230],["2018-07-31",14758.58,14758.58,14758.58,14758.58,3630],["2018-08-01",14758.58,14758.58,14758.58,14758.58,900],["2018-08-02",14758.58,14758.58,14758.58,14758.58,200],["2018-08-03",14758.58,14811.29,14758.58,14811.29,310],["2018-08-06",14811.29,14811.29,14811.29,14811.29,0],["2018-08-07",14811.29,14811.29,14811.29,14811.29,90],["2018-08-08",14811.29,14811.29,14758.58,14811.29,4120],["2018-08-09",14758.58,14758.58,14758.58,14758.58,3000],["2018-08-10",14864.0,14864.0,14758.58,14758.58,1010],["2018-08-13",14758.58,14758.58,14758.58,14758.58,0],["2018-08-14",14758.58,14758.58,14758.58,14758.58,0],["2018-08-15",14231.48,14732.22,14231.48,14732.22,40],["2018-08-16",14600.45,14600.45,14600.45,14600.45,110],["2018-08-17",14600.45,14600.45,14600.45,14600.45,0],["2018-08-20",14600.45,14600.45,14600.45,14600.45,0],["2018-08-21",14600.45,14600.45,14600.45,14600.45,510],["2018-08-22",14495.03,14495.03,14495.03,14495.03,660],["2018-08-23",14495.03,14495.03,14495.03,14495.03,0],["2018-08-24",14495.03,14495.03,14495.03,14495.03,0],["2018-08-27",14284.19,14284.19,13704.39,13757.1,2700],["2018-08-28",13967.94,14231.48,13967.94,14231.48,2580],["2018-08-29",14231.48,14231.48,14231.48,14231.48,0],["2018-08-30",14231.48,14758.58,13704.39,14758.58,7310],["2018-08-31",13967.94,13967.94,13967.94,13967.94,10],["2018-09-04",14020.65,14943.06,14020.65,14943.06,40],["2018-09-05",14758.58,14758.58,14758.58,14758.58,1200],["2018-09-06",14758.58,14758.58,14758.58,14758.58,0],["2018-09-07",14758.58,14758.58,14758.58,14758.58,0],["2018-09-10",14758.58,14758.58,14758.58,14758.58,69000],["2018-09-11",14758.58,14758.58,14758.58,14758.58,0],["2018-09-12",14758.58,14758.58,14758.58,14758.58,4140],["2018-09-13",14231.48,14758.58,14231.48,14758.58,30],["2018-09-14",14389.61,14758.58,14389.61,14758.58,180],["2018-09-17",14495.03,14495.03,14495.03,14495.03,500],["2018-09-18",14758.58,14758.58,14758.58,14758.58,20],["2018-09-19",14758.58,14758.58,14758.58,14758.58,70],["2018-09-20",14758.58,14758.58,14758.58,14758.58,0],["2018-09-21",14758.58,14758.58,14758.58,14758.58,30],["2018-09-24",14758.58,14758.58,14758.58,14758.58,20],["2018-09-25",14495.03,14495.03,14231.48,14495.03,22440],["2018-09-26",14495.03,14495.03,14495.03,14495.03,2750],["2018-09-27",14495.03,14758.58,14495.03,14758.58,4040],["2018-09-28",14600.45,14758.58,13941.58,14758.58,8630],["2018-10-01",14495.03,14600.45,14231.48,14600.45,2150],["2018-10-02",14600.45,14600.45,14600.45,14600.45,4100],["2018-10-03",14231.48,14336.9,13967.94,14231.48,7500],["2018-10-04",14047.0,14442.32,14020.65,14442.32,3210],["2018-10-05",14442.32,14442.32,14442.32,14442.32,0],["2018-10-08",14442.32,14442.32,14442.32,14442.32,0],["2018-10-09",14442.32,14442.32,14442.32,14442.32,0],["2018-10-10",14600.45,14600.45,14600.45,14600.45,20],["2018-10-11",13651.68,14758.58,13651.68,14020.65,6660],["2018-10-12",14758.58,14758.58,14758.58,14758.58,660],["2018-10-15",14864.0,14864.0,14864.0,14864.0,270],["2018-10-16",14864.0,14864.0,14864.0,14864.0,0],["2018-10-17",14758.58,15549.22,14758.58,15549.22,2750],["2018-10-18",14864.0,14864.0,14864.0,14864.0,3660],["2018-10-19",14864.0,14864.0,14864.0,14864.0,0],["2018-10-22",14758.58,14864.0,14600.45,14864.0,1450],["2018-10-23",14811.29,14811.29,14758.58,14758.58,14020],["2018-10-24",15653.04,15653.04,15094.0,15094.0,1450],["2018-10-25",14926.29,14926.29,14926.29,14926.29,4000],["2018-10-26",14534.96,15764.84,14534.96,14534.96,320],["2018-10-29",14534.96,14534.96,14534.96,14534.96,0],["2018-10-30",15094.0,15094.0,15094.0,15094.0,10],["2018-10-31",15373.52,15373.52,15373.52,15373.52,50],["2018-11-01",15429.42,15485.33,14311.35,14311.35,280],["2018-11-02",15094.0,15094.0,15094.0,15094.0,540],["2018-11-05",15653.04,15653.04,15653.04,15653.04,1010],["2018-11-06",15094.0,15653.04,15094.0,15653.04,3800],["2018-11-07",15373.52,15653.04,15094.0,15094.0,1060],["2018-11-08",15653.04,15653.04,15653.04,15653.04,3550],["2018-11-09",15653.04,15653.04,15373.52,15373.52,1010],["2018-11-12",15373.52,15653.04,15373.52,15653.04,3000],["2018-11-13",15653.04,15653.04,14618.82,14870.38,2460],["2018-11-14",15541.23,15541.23,15541.23,15541.23,10],["2018-11-15",15373.52,15653.04,14870.38,14870.38,1340],["2018-11-16",15094.0,15485.33,13864.12,15485.33,5890],["2018-11-19",14814.48,14814.48,14814.48,14814.48,2000],["2018-11-20",14283.4,14283.4,14283.4,14283.4,20],["2018-11-21",13752.31,14646.77,13752.31,14590.87,2390],["2018-11-22",13696.41,14534.96,13696.41,14534.96,2280],["2018-11-23",13528.7,15317.61,13528.7,15094.0,9130],["2018-11-26",14702.67,15094.0,14534.96,15094.0,6530],["2018-11-27",15066.05,15653.04,14814.48,15653.04,330],["2018-11-28",14814.48,15653.04,14590.87,15653.04,2550],["2018-11-29",14562.91,15373.52,14562.91,15038.1,2350],["2018-11-30",15038.1,15038.1,14534.96,14534.96,20],["2018-12-03",15038.1,15094.0,15038.1,15094.0,2560],["2018-12-04",15094.0,15094.0,15094.0,15094.0,0],["2018-12-05",15094.0,15094.0,15094.0,15094.0,0],["2018-12-06",15094.0,15094.0,15094.0,15094.0,0],["2018-12-07",15094.0,15094.0,15094.0,15094.0,1000],["2018-12-10",15094.0,15094.0,15094.0,15094.0,0],["2018-12-11",15094.0,15094.0,15094.0,15094.0,0],["2018-12-12",15653.04,15653.04,15653.04,15653.04,200010],["2018-12-13",15653.04,15653.04,15653.04,15653.04,0],["2018-12-14",15373.52,15373.52,15373.52,15373.52,800],["2018-12-17",15373.52,15373.52,15373.52,15373.52,1610],["2018-12-18",15373.52,15373.52,15373.52,15373.52,0],["2018-12-19",15373.52,15373.52,14646.77,15373.52,2000],["2018-12-20",15373.52,15373.52,15373.52,15373.52,570],["2018-12-21",15373.52,15373.52,15373.52,15373.52,304820],["2018-12-24",15373.52,15373.52,15373.52,15373.52,0],["2018-12-25",15373.52,15373.52,15373.52,15373.52,0],["2018-12-26",15373.52,15373.52,15373.52,15373.52,0],["2018-12-27",15373.52,15373.52,15373.52,15373.52,0],["2018-12-28",15373.52,15373.52,15373.52,15373.52,0],["2019-01-02",15121.95,15653.04,15121.95,15373.52,14990],["2019-01-03",15373.52,15373.52,15373.52,15373.52,470],["2019-01-04",15653.04,15653.04,15653.04,15653.04,1500],["2019-01-07",15429.42,16212.07,15429.42,16212.07,4460],["2019-01-08",15820.75,15820.75,15764.84,15764.84,4200],["2019-01-09",15820.75,15932.55,15820.75,15820.75,2300],["2019-01-10",16156.17,16212.07,15429.42,15429.42,7860],["2019-01-11",16491.59,16491.59,16491.59,16491.59,10],["2019-01-14",16212.07,16491.59,15932.55,16491.59,2060],["2019-01-15",15857.3,15857.3,15568.99,15857.3,7540],["2019-01-16",15857.3,15857.3,15857.3,15857.3,1200],["2019-01-17",15568.99,15857.3,15568.99,15857.3,20],["2019-01-18",15857.3,15857.3,15857.3,15857.3,250],["2019-01-21",15857.3,15857.3,15857.3,15857.3,0],["2019-01-22",15280.67,15857.3,14992.36,15857.3,1760],["2019-01-23",15568.99,15857.3,15568.99,15857.3,50],["2019-01-24",15568.99,15857.3,15568.99,15857.3,1010],["2019-01-25",15857.3,15857.3,15857.3,15857.3,0],["2019-01-28",15857.3,15857.3,15857.3,15857.3,0],["2019-01-29",15568.99,15568.99,15568.99,15568.99,2120],["2019-01-30",15568.99,15568.99,15568.99,15568.99,2630],["2019-01-31",15568.99,15568.99,15568.99,15568.99,6250],["2019-02-01",15857.3,15857.3,15857.3,15857.3,10],["2019-02-11",15914.96,15914.96,15799.64,15857.3,350],["2019-02-12",15857.3,15857.3,15857.3,15857.3,330],["2019-02-13",15857.3,15857.3,15857.3,15857.3,360],["2019-02-14",15972.63,15972.63,15857.3,15857.3,80],["2019-02-15",16318.6,16318.6,15857.3,15857.3,20],["2019-02-18",15857.3,15857.3,15857.3,15857.3,0],["2019-02-19",15568.99,16145.61,15568.99,16145.61,20],["2019-02-20",16145.61,16145.61,16145.61,16145.61,0],["2019-02-21",16145.61,16145.61,16145.61,16145.61,430],["2019-02-22",16087.95,16087.95,16087.95,16087.95,70],["2019-02-25",15857.3,15857.3,15857.3,15857.3,400],["2019-02-26",15857.3,15857.3,15857.3,15857.3,40],["2019-02-27",15857.3,15857.3,15857.3,15857.3,20],["2019-02-28",16145.61,16145.61,15568.99,15568.99,6540],["2019-03-01",15626.65,16145.61,15626.65,16145.61,610],["2019-03-04",15626.65,16433.93,15568.99,16433.93,410],["2019-03-05",16145.61,16145.61,16145.61,16145.61,10],["2019-03-06",16145.61,16145.61,16145.61,16145.61,0],["2019-03-07",16145.61,16145.61,16145.61,16145.61,100],["2019-03-08",16145.61,16145.61,16087.95,16145.61,2110],["2019-03-11",16145.61,16203.28,16145.61,16203.28,1400],["2019-03-12",16203.28,16203.28,16203.28,16203.28,33662],["2019-03-13",16203.28,16203.28,16145.61,16145.61,1600],["2019-03-14",15684.31,16145.61,15511.32,16145.61,3400],["2019-03-15",15655.48,15655.48,15626.65,15626.65,350],["2019-03-18",15626.65,15626.65,15626.65,15626.65,0],["2019-03-19",15857.3,16087.95,15857.3,16087.95,2610],["2019-03-20",16030.29,16030.29,16030.29,16030.29,650],["2019-03-21",16030.29,16030.29,16030.29,16030.29,400],["2019-03-22",16030.29,16030.29,16030.29,16030.29,0],["2019-03-25",15857.3,16203.28,15568.99,16203.28,14110],["2019-03-26",15568.99,16203.28,15568.99,16203.28,310],["2019-03-27",15626.65,15857.3,15626.65,15857.3,4700],["2019-03-28",15857.3,15857.3,15857.3,15857.3,0],["2019-03-29",15568.99,15799.64,15568.99,15799.64,6760],["2019-04-01",15741.97,15857.3,15741.97,15857.3,440],["2019-04-02",15568.99,16145.61,15568.99,15857.3,9180],["2019-04-03",15857.3,15857.3,15857.3,15857.3,11810],["2019-04-04",15857.3,15857.3,15857.3,15857.3,10],["2019-04-05",15684.31,15684.31,15684.31,15684.31,570],["2019-04-08",15338.33,15972.63,15338.33,15972.63,10000],["2019-04-09",15684.31,15972.63,15684.31,15972.63,2880],["2019-04-10",15453.66,15568.99,15453.66,15568.99,30000],["2019-04-11",15568.99,15568.99,15568.99,15568.99,0],["2019-04-12",15338.33,16318.6,15338.33,16318.6,131900],["2019-04-16",15626.65,16145.61,15626.65,16145.61,1300],["2019-04-17",16145.61,16145.61,15972.63,15972.63,18180],["2019-04-18",15972.63,15972.63,15914.96,15972.63,3190],["2019-04-19",16087.95,16087.95,16087.95,16087.95,270],["2019-04-22",16087.95,16087.95,16087.95,16087.95,20],["2019-04-23",15626.65,16145.61,15626.65,16145.61,14000],["2019-04-24",16145.61,16145.61,16145.61,16145.61,8810],["2019-04-25",16145.61,16145.61,16145.61,16145.61,100],["2019-04-26",16376.27,16376.27,15857.3,16347.43,50220],["2019-05-02",15914.96,15914.96,15857.3,15857.3,450],["2019-05-03",15914.96,15914.96,15914.96,15914.96,20],["2019-05-06",16030.29,16145.61,15857.3,16145.61,8820],["2019-05-07",15857.3,16145.61,15857.3,16145.61,110],["2019-05-08",16145.61,16145.61,16087.95,16145.61,2930],["2019-05-09",16145.61,16145.61,16145.61,16145.61,0],["2019-05-10",16145.61,16606.92,16145.61,16606.92,1930],["2019-05-13",16606.92,16606.92,15684.31,15684.31,20],["2019-05-14",16433.93,16433.93,16433.93,16433.93,10],["2019-05-15",16433.93,16433.93,16433.93,16433.93,0],["2019-05-16",16433.93,16433.93,16433.93,16433.93,0],["2019-05-17",16145.61,16260.94,15713.14,15713.14,280],["2019-05-20",15857.3,15914.96,15857.3,15857.3,2670],["2019-05-21",15857.3,15857.3,15857.3,15857.3,52500],["2019-05-22",15857.3,15857.3,15857.3,15857.3,0],["2019-05-23",15857.3,15857.3,15857.3,15857.3,0],["2019-05-24",15857.3,16722.24,15857.3,16722.24,3010],["2019-05-27",16145.61,17760.18,16145.61,17760.18,30],["2019-05-28",18163.82,18452.13,16520.42,17990.83,4270],["2019-05-29",16751.07,17241.21,16751.07,17241.21,80],["2019-05-30",17241.21,17241.21,17241.21,17241.21,0],["2019-05-31",16145.61,16433.93,16145.61,16145.61,580],["2019-06-03",15886.13,16087.95,15857.3,16087.95,2890],["2019-06-04",16087.95,16087.95,16087.95,16087.95,0],["2019-06-05",16405.1,16433.93,15914.96,16145.61,5440],["2019-06-06",15972.63,16376.27,15914.96,16376.27,4130],["2019-06-07",16376.27,16376.27,16376.27,16376.27,0],["2019-06-10",15972.63,15972.63,15972.63,15972.63,100],["2019-06-11",15972.63,15972.63,15972.63,15972.63,0],["2019-06-12",16059.12,16059.12,16059.12,16059.12,10],["2019-06-13",16059.12,16059.12,16059.12,16059.12,0],["2019-06-14",16059.12,16722.24,16059.12,16722.24,440],["2019-06-17",17529.52,17529.52,17529.52,17529.52,20],["2019-06-18",17529.52,17529.52,17529.52,17529.52,0],["2019-06-19",17529.52,17529.52,17529.52,17529.52,0],["2019-06-20",17529.52,17529.52,17529.52,17529.52,0],["2019-06-21",17298.87,17298.87,17298.87,17298.87,20],["2019-06-24",16433.93,16433.93,16145.61,16145.61,250],["2019-06-25",16145.61,16145.61,16030.29,16030.29,1110],["2019-06-26",16030.29,16145.61,15857.3,15857.3,14220],["2019-06-27",16145.61,16145.61,16145.61,16145.61,11500],["2019-06-28",15568.99,15568.99,15568.99,15568.99,5000],["2019-07-01",15568.99,16433.93,15568.99,16433.93,1610],["2019-07-02",15597.82,15597.82,15597.82,15597.82,1350],["2019-07-03",16116.78,16145.61,16116.78,16145.61,700],["2019-07-04",16145.61,16145.61,16145.61,16145.61,0],["2019-07-05",15857.3,15886.13,15857.3,15886.13,300],["2019-07-08",15886.13,15886.13,15886.13,15886.13,0],["2019-07-09",15972.63,15972.63,15424.83,15424.83,3740],["2019-07-10",16145.61,16145.61,15626.65,15626.65,1110],["2019-07-11",16491.59,16491.59,15914.96,16087.95,2610],["2019-07-12",16087.95,16087.95,16087.95,16087.95,0],["2019-07-15",16087.95,16087.95,16087.95,16087.95,0],["2019-07-16",16087.95,16087.95,16087.95,16087.95,0],["2019-07-17",16145.61,16145.61,16145.61,16145.61,320],["2019-07-18",16145.61,16145.61,16145.61,16145.61,0],["2019-07-19",15857.3,16145.61,15857.3,16145.61,830],["2019-07-22",16722.24,16722.24,16722.24,16722.24,10],["2019-07-23",16308.62,16544.98,16249.53,16249.53,4670],["2019-07-24",16249.53,16249.53,16249.53,16249.53,0],["2019-07-25",15658.64,15658.64,15658.64,15658.64,40],["2019-07-26",16249.53,16249.53,16249.53,16249.53,40],["2019-07-29",16249.53,16249.53,16249.53,16249.53,0],["2019-07-30",16249.53,16249.53,16249.53,16249.53,0],["2019-07-31",16544.98,16544.98,16544.98,16544.98,50],["2019-08-01",16544.98,16544.98,16544.98,16544.98,0],["2019-08-02",16544.98,16544.98,16544.98,16544.98,1540],["2019-08-05",16604.06,16604.06,16367.71,16367.71,1330],["2019-08-06",16544.98,16544.98,16544.98,16544.98,10],["2019-08-07",16544.98,16544.98,16544.98,16544.98,950],["2019-08-08",16840.42,16840.42,16840.42,16840.42,640],["2019-08-09",17076.78,17135.87,16840.42,16840.42,70920],["2019-08-12",16840.42,16840.42,16840.42,16840.42,990],["2019-08-13",16840.42,16840.42,16131.35,16190.44,12230],["2019-08-14",16190.44,16190.44,16190.44,16190.44,0],["2019-08-15",16190.44,16190.44,16190.44,16190.44,0],["2019-08-16",16544.98,16544.98,16190.44,16190.44,4000],["2019-08-19",16544.98,16544.98,16544.98,16544.98,390],["2019-08-20",16544.98,16544.98,16544.98,16544.98,0],["2019-08-21",16544.98,16544.98,16544.98,16544.98,0],["2019-08-22",16544.98,16544.98,16544.98,16544.98,1860],["2019-08-23",16308.62,16544.98,16308.62,16544.98,7270],["2019-08-26",17135.87,17135.87,17076.78,17076.78,1700],["2019-08-27",16988.14,17076.78,16988.14,17076.78,1200],["2019-08-28",16663.15,16840.42,16544.98,16544.98,1380],["2019-08-29",16840.42,16840.42,16840.42,16840.42,100],["2019-08-30",16544.98,16544.98,16544.98,16544.98,1000],["2019-09-03",16544.98,17254.05,16544.98,17254.05,3200],["2019-09-04",16840.42,16840.42,16840.42,16840.42,1100],["2019-09-05",16840.42,16840.42,16840.42,16840.42,0],["2019-09-06",16840.42,16840.42,16840.42,16840.42,1760],["2019-09-09",16840.42,16840.42,16840.42,16840.42,0],["2019-09-10",16840.42,16840.42,16840.42,16840.42,0],["2019-09-11",16840.42,16840.42,16840.42,16840.42,0],["2019-09-12",17135.87,17135.87,17017.69,17017.69,500],["2019-09-13",17017.69,17017.69,17017.69,17017.69,400],["2019-09-16",16544.98,16544.98,16544.98,16544.98,400],["2019-09-17",16249.53,16840.42,16249.53,16840.42,300],["2019-09-18",16840.42,16840.42,16840.42,16840.42,0],["2019-09-19",16544.98,16781.33,16544.98,16781.33,200850],["2019-09-20",16781.33,16781.33,16781.33,16781.33,0],["2019-09-23",16781.33,16781.33,16781.33,16781.33,0],["2019-09-24",16722.24,16722.24,16544.98,16544.98,1200],["2019-09-25",16544.98,16544.98,16544.98,16544.98,7710],["2019-09-26",16544.98,16544.98,16544.98,16544.98,0],["2019-09-27",16544.98,16544.98,16544.98,16544.98,2500],["2019-09-30",16544.98,16544.98,16544.98,16544.98,180],["2019-10-01",16544.98,16544.98,16544.98,16544.98,1510],["2019-10-02",16544.98,16544.98,16544.98,16544.98,0],["2019-10-03",15954.08,16840.42,15954.08,16426.8,20000],["2019-10-04",16308.62,16308.62,16308.62,16308.62,190],["2019-10-07",16308.62,16308.62,16308.62,16308.62,0],["2019-10-08",16781.33,16781.33,16544.98,16781.33,5450],["2019-10-09",16722.24,16722.24,16722.24,16722.24,600],["2019-10-10",16722.24,16722.24,16722.24,16722.24,50000],["2019-10-11",16426.8,16426.8,16426.8,16426.8,10],["2019-10-14",16308.62,16544.98,15422.28,16544.98,1590],["2019-10-15",16544.98,16544.98,16544.98,16544.98,0],["2019-10-16",16751.79,16751.79,16751.79,16751.79,50],["2019-10-17",16426.8,16426.8,16426.8,16426.8,20],["2019-10-18",16426.8,16426.8,16426.8,16426.8,0],["2019-10-21",16367.71,16367.71,16367.71,16367.71,10],["2019-10-22",16367.71,16367.71,16367.71,16367.71,0],["2019-10-23",16544.98,16840.42,16544.98,16840.42,20],["2019-10-24",16840.42,16840.42,16840.42,16840.42,0],["2019-10-25",16544.98,16544.98,16544.98,16544.98,1000],["2019-10-28",16544.98,16544.98,16544.98,16544.98,100],["2019-10-29",16544.98,16544.98,16544.98,16544.98,1020],["2019-10-30",16544.98,16544.98,16544.98,16544.98,6000],["2019-10-31",16544.98,16544.98,16367.71,16544.98,14250],["2019-11-01",16544.98,16544.98,16544.98,16544.98,4600],["2019-11-04",16544.98,16544.98,16544.98,16544.98,2160],["2019-11-05",16426.8,16426.8,16426.8,16426.8,10],["2019-11-06",16544.98,16544.98,16544.98,16544.98,2490],["2019-11-07",16544.98,16544.98,16544.98,16544.98,0],["2019-11-08",16544.98,16544.98,16544.98,16544.98,0],["2019-11-11",16544.98,16544.98,16544.98,16544.98,0],["2019-11-12",16663.15,16663.15,16544.98,16544.98,16380],["2019-11-13",16722.24,16722.24,16722.24,16722.24,10],["2019-11-14",16544.98,16544.98,16544.98,16544.98,2500],["2019-11-15",16544.98,16544.98,16544.98,16544.98,300],["2019-11-18",16544.98,16544.98,16544.98,16544.98,0],["2019-11-19",16544.98,16840.42,16544.98,16840.42,2940],["2019-11-20",16544.98,16722.24,16131.35,16722.24,12170],["2019-11-21",16722.24,16722.24,16722.24,16722.24,0],["2019-11-22",15658.64,16840.42,15658.64,16840.42,10870],["2019-11-25",16840.42,16840.42,16840.42,16840.42,0],["2019-11-26",17431.31,17431.31,17431.31,17431.31,10],["2019-11-27",16279.07,16781.33,16249.53,16781.33,210],["2019-11-28",16249.53,16663.15,15629.09,16663.15,1430],["2019-11-29",16249.53,16249.53,16249.53,16249.53,180],["2019-12-02",16544.98,16544.98,16544.98,16544.98,10],["2019-12-03",16544.98,16544.98,16249.53,16249.53,1500],["2019-12-04",16279.07,16279.07,16279.07,16279.07,1010],["2019-12-05",16308.62,16308.62,16308.62,16308.62,150],["2019-12-06",16308.62,16308.62,16308.62,16308.62,5100],["2019-12-09",16308.62,16308.62,16308.62,16308.62,310],["2019-12-10",16308.62,16308.62,16308.62,16308.62,0],["2019-12-11",16544.98,16544.98,15363.19,16544.98,3260],["2019-12-12",16544.98,16544.98,16544.98,16544.98,1080],["2019-12-13",16249.53,16663.15,16249.53,16663.15,83433],["2019-12-16",16663.15,16663.15,16663.15,16663.15,0],["2019-12-17",16544.98,16544.98,16515.43,16515.43,1300],["2019-12-18",16426.8,16544.98,16426.8,16544.98,1550],["2019-12-19",16544.98,16544.98,16544.98,16544.98,1830],["2019-12-20",16544.98,16544.98,16544.98,16544.98,0],["2019-12-23",16781.33,16781.33,16781.33,16781.33,1600],["2019-12-24",16840.42,16840.42,16840.42,16840.42,2000],["2019-12-25",16781.33,16840.42,16781.33,16840.42,2840],["2019-12-26",16840.42,16840.42,16840.42,16840.42,2000],["2019-12-27",17135.87,17135.87,16840.42,16840.42,4030],["2019-12-30",16367.71,16840.42,16367.71,16840.42,6100],["2019-12-31",16367.71,16840.42,15954.08,16840.42,1000],["2020-01-02",17076.78,17076.78,16781.33,17017.69,600],["2020-01-03",16832.04,16832.04,16832.04,16832.04,10],["2020-01-06",16398.86,16398.86,16398.86,16398.86,220],["2020-01-07",17327.1,17327.1,16460.75,16460.75,40],["2020-01-08",16089.45,16089.45,16089.45,16089.45,20],["2020-01-09",16708.28,16708.28,16708.28,16708.28,30],["2020-01-10",17017.69,17017.69,17017.69,17017.69,1780],["2020-01-13",16398.86,17079.57,16398.86,16398.86,130],["2020-01-14",16708.28,16708.28,16708.28,16708.28,10],["2020-01-15",16708.28,16708.28,16708.28,16708.28,2010],["2020-01-16",17017.69,17017.69,17017.69,17017.69,500],["2020-01-17",17017.69,17017.69,16893.92,17017.69,2900],["2020-01-20",17017.69,17017.69,17017.69,17017.69,920],["2020-01-21",17017.69,17017.69,17017.69,17017.69,0],["2020-01-22",17079.57,17079.57,17079.57,17079.57,3000],["2020-01-30",16770.16,16770.16,16770.16,16770.16,90],["2020-01-31",16770.16,16770.16,16770.16,16770.16,10],["2020-02-03",16832.04,16832.04,16832.04,16832.04,40],["2020-02-04",15841.92,17017.69,15841.92,17017.69,20],["2020-02-05",17017.69,17017.69,17017.69,17017.69,1950],["2020-02-06",17388.98,17388.98,17079.57,17079.57,20],["2020-02-07",17450.87,17450.87,16398.86,16398.86,20],["2020-02-10",17141.45,17141.45,16708.28,16708.28,20],["2020-02-11",17017.69,17017.69,17017.69,17017.69,20],["2020-02-12",16708.28,17079.57,16429.81,16893.92,560],["2020-02-13",16708.28,16708.28,16708.28,16708.28,10],["2020-02-14",16708.28,16708.28,16708.28,16708.28,0],["2020-02-17",16708.28,17017.69,16708.28,17017.69,70],["2020-02-18",17017.69,17017.69,17017.69,17017.69,0],["2020-02-19",17017.69,17017.69,17017.69,17017.69,0],["2020-02-20",17017.69,17017.69,17017.69,17017.69,0],["2020-02-21",16708.28,17450.87,16708.28,17450.87,900],["2020-02-24",17450.87,17450.87,17450.87,17450.87,0],["2020-02-25",17636.51,17636.51,17017.69,17017.69,20],["2020-02-26",17327.1,17327.1,17327.1,17327.1,10],["2020-02-27",17450.87,17450.87,17450.87,17450.87,10],["2020-02-28",17327.1,17327.1,17079.57,17327.1,340],["2020-03-02",17327.1,17327.1,17017.69,17017.69,3470],["2020-03-03",17017.69,17017.69,17017.69,17017.69,1350],["2020-03-04",16955.81,17388.98,16955.81,17327.1,173380],["2020-03-05",17017.69,17079.57,17017.69,17079.57,2630],["2020-03-06",17543.69,17543.69,17079.57,17079.57,20],["2020-03-09",17079.57,17079.57,17079.57,17079.57,0],["2020-03-10",17079.57,17079.57,17079.57,17079.57,330],["2020-03-11",17141.45,17141.45,17141.45,17141.45,10],["2020-03-12",17141.45,17141.45,17017.69,17017.69,94350],["2020-03-13",16708.28,16832.04,16708.28,16832.04,116480],["2020-03-16",16893.92,17017.69,16708.28,16832.04,4510],["2020-03-17",16832.04,17017.69,16708.28,17017.69,44810],["2020-03-18",16832.04,17141.45,16708.28,17141.45,3110],["2020-03-19",17203.34,17203.34,16708.28,16955.81,2710],["2020-03-20",17079.57,17079.57,16832.04,16832.04,80],["2020-03-23",16770.16,16832.04,16770.16,16832.04,1500],["2020-03-24",16832.04,16832.04,15841.92,15841.92,260],["2020-03-25",16832.04,16832.04,16398.86,16460.75,540],["2020-03-26",17017.69,17017.69,17017.69,17017.69,10],["2020-03-27",17017.69,17017.69,17017.69,17017.69,0],["2020-03-30",16955.81,16955.81,16955.81,16955.81,20],["2020-03-31",16398.86,16832.04,16089.45,16832.04,2020],["2020-04-01",16708.28,17017.69,16708.28,17017.69,1410],["2020-04-03",17017.69,17017.69,17017.69,17017.69,40],["2020-04-06",17203.34,17327.1,17203.34,17327.1,20],["2020-04-07",17706.53,17706.53,17706.53,17706.53,10],["2020-04-08",17200.63,17200.63,17200.63,17200.63,10],["2020-04-09",17200.63,17200.63,17200.63,17200.63,330],["2020-04-10",18402.14,18402.14,17200.63,17200.63,1020],["2020-04-13",17200.63,17200.63,17200.63,17200.63,0],["2020-04-14",16821.2,17137.39,16821.2,17137.39,1000],["2020-04-15",16821.2,17200.63,16821.2,17200.63,1000],["2020-04-16",17200.63,17200.63,17200.63,17200.63,1000],["2020-04-17",16757.96,16757.96,16757.96,16757.96,500],["2020-04-20",16821.2,17833.0,16757.96,17833.0,1010],["2020-04-21",16631.49,17453.58,16631.49,17453.58,6010],["2020-04-22",17453.58,17453.58,17453.58,17453.58,0],["2020-04-23",17706.53,17706.53,16631.49,17706.53,810],["2020-04-24",17169.01,17169.01,17074.15,17137.39,1240],["2020-04-27",17390.34,17390.34,17390.34,17390.34,2020],["2020-04-28",17390.34,17390.34,17390.34,17390.34,0],["2020-04-29",17390.34,17390.34,17390.34,17390.34,50],["2020-05-04",17390.34,17390.34,17390.34,17390.34,0],["2020-05-05",17390.34,17706.53,17390.34,17706.53,1150],["2020-05-06",17706.53,17706.53,17706.53,17706.53,0],["2020-05-07",17390.34,17643.29,17390.34,17643.29,580],["2020-05-08",17643.29,17643.29,17643.29,17643.29,0],["2020-05-11",17643.29,17643.29,17643.29,17643.29,0],["2020-05-12",18655.09,18655.09,17643.29,17643.29,60],["2020-05-13",16757.96,17643.29,16757.96,17643.29,20],["2020-05-14",17643.29,17643.29,17643.29,17643.29,0],["2020-05-15",18655.09,18655.09,16663.11,17706.53,4090],["2020-05-18",17643.29,17643.29,17643.29,17643.29,200],["2020-05-19",16473.39,17643.29,16473.39,17643.29,20],["2020-05-20",17643.29,17643.29,17643.29,17643.29,0],["2020-05-21",17453.58,17516.81,17453.58,17516.81,400],["2020-05-22",17327.1,17327.1,17327.1,17327.1,500],["2020-05-25",17643.29,17643.29,16757.96,16757.96,1210],["2020-05-26",16757.96,16757.96,16757.96,16757.96,30],["2020-05-27",17074.15,17074.15,17074.15,17074.15,10],["2020-05-28",17200.63,17200.63,16631.49,16821.2,18250],["2020-05-29",17327.1,17327.1,17327.1,17327.1,1000],["2020-06-01",16789.58,17327.1,16789.58,17327.1,260],["2020-06-02",17295.48,17295.48,17200.63,17200.63,110],["2020-06-03",16757.96,17390.34,16505.01,17390.34,1010],["2020-06-04",17169.01,17169.01,17169.01,17169.01,20],["2020-06-05",17105.77,17169.01,17105.77,17169.01,9570],["2020-06-08",17169.01,17200.63,17169.01,17200.63,1770],["2020-06-09",17200.63,17390.34,17200.63,17390.34,7000],["2020-06-10",17390.34,17390.34,17390.34,17390.34,890],["2020-06-11",17674.91,17706.53,17674.91,17706.53,5000],["2020-06-12",16568.25,16568.25,16568.25,16568.25,5210],["2020-06-15",17453.58,17453.58,17327.1,17327.1,110],["2020-06-16",17327.1,17327.1,17327.1,17327.1,0],["2020-06-17",16757.96,17327.1,16694.73,17327.1,7010],["2020-06-18",17074.15,17074.15,17074.15,17074.15,5500],["2020-06-19",17074.15,17074.15,17074.15,17074.15,2500],["2020-06-22",17074.15,17074.15,17074.15,17074.15,300],["2020-06-23",17074.15,17074.15,17074.15,17074.15,10],["2020-06-24",17074.15,17074.15,17074.15,17074.15,0],["2020-06-25",17074.15,17074.15,17074.15,17074.15,0],["2020-06-26",17200.63,17200.63,17200.63,17200.63,10],["2020-06-29",17200.63,17200.63,17010.91,17010.91,2030],["2020-06-30",17200.63,17200.63,16757.96,16757.96,540],["2020-07-01",17042.53,17074.15,17010.91,17010.91,4600],["2020-07-02",17074.15,17074.15,17074.15,17074.15,500],["2020-07-03",17074.15,17074.15,17074.15,17074.15,500],["2020-07-06",17074.15,17738.15,17074.15,17738.15,2910],["2020-07-07",17738.15,17738.15,16821.2,16821.2,280],["2020-07-08",16821.2,16821.2,16821.2,16821.2,0],["2020-07-09",16884.44,17390.34,16884.44,17390.34,250],["2020-07-10",17390.34,17390.34,17390.34,17390.34,0],["2020-07-13",17390.34,17390.34,17390.34,17390.34,0],["2020-07-14",17390.34,17453.58,17390.34,17453.58,2010],["2020-07-15",17074.15,17706.53,17074.15,17706.53,18660],["2020-07-16",17738.15,17738.15,17738.15,17738.15,103220],["2020-07-17",17738.15,17738.15,17738.15,17738.15,20000],["2020-07-20",17738.15,17738.15,17738.15,17738.15,0],["2020-07-21",17738.15,17738.15,17738.15,17738.15,0],["2020-07-22",17738.15,17738.15,17738.15,17738.15,0],["2020-07-23",17738.15,17738.15,17738.15,17738.15,0],["2020-07-24",17738.15,17738.15,17738.15,17738.15,0],["2020-07-27",17738.15,17738.15,17738.15,17738.15,150],["2020-07-28",17706.53,17706.53,17706.53,17706.53,8000],["2020-07-29",17390.34,17390.34,17390.34,17390.34,21000],["2020-07-30",17390.34,17390.34,17390.34,17390.34,0],["2020-07-31",17390.34,17390.34,17390.34,17390.34,0],["2020-08-03",17042.53,17042.53,17042.53,17042.53,10],["2020-08-04",17390.34,17390.34,17390.34,17390.34,1100],["2020-08-05",17706.53,17706.53,17706.53,17706.53,30870],["2020-08-06",17706.53,17706.53,17390.34,17390.34,1510],["2020-08-07",17706.53,17706.53,17706.53,17706.53,3650],["2020-08-10",17706.53,17706.53,17706.53,17706.53,970],["2020-08-11",17706.53,17706.53,17706.53,17706.53,0],["2020-08-12",18022.72,18022.72,18022.72,18022.72,850],["2020-08-13",18022.72,18022.72,18022.72,18022.72,0],["2020-08-14",17833.0,17833.0,17833.0,17833.0,4400],["2020-08-17",17833.0,17833.0,17833.0,17833.0,0],["2020-08-18",17516.81,17706.53,17516.81,17706.53,61440],["2020-08-19",17706.53,17706.53,17706.53,17706.53,100],["2020-08-20",17706.53,17706.53,17706.53,17706.53,0],["2020-08-21",17706.53,17706.53,17706.53,17706.53,0],["2020-08-24",18275.67,18338.9,18275.67,18275.67,1000],["2020-08-25",18275.67,18275.67,18275.67,18275.67,0],["2020-08-26",18307.28,18338.9,17390.34,18338.9,3600],["2020-08-27",18338.9,18338.9,18338.9,18338.9,0],["2020-08-28",18338.9,18338.9,18338.9,18338.9,0],["2020-08-31",18338.9,18338.9,18338.9,18338.9,0],["2020-09-01",18338.9,18338.9,18338.9,18338.9,0],["2020-09-03",18338.9,18338.9,18338.9,18338.9,0],["2020-09-04",18338.9,18338.9,18338.9,18338.9,570],["2020-09-07",18338.9,18338.9,18338.9,18338.9,0],["2020-09-08",17200.63,17200.63,17169.01,17169.01,221530],["2020-09-09",17169.01,17169.01,17169.01,17169.01,0],["2020-09-10",17169.01,17169.01,17169.01,17169.01,0],["2020-09-11",17169.01,17169.01,17169.01,17169.01,0],["2020-09-14",17169.01,17200.63,17137.39,17200.63,800],["2020-09-15",17390.34,17390.34,17390.34,17390.34,310],["2020-09-16",17169.01,17169.01,17169.01,17169.01,10],["2020-09-17",17169.01,17169.01,17169.01,17169.01,0],["2020-09-18",18307.28,18307.28,18307.28,18307.28,100],["2020-09-21",18307.28,18307.28,18307.28,18307.28,2000],["2020-09-22",18307.28,18307.28,18307.28,18307.28,0],["2020-09-23",17390.34,19287.47,17390.34,18718.33,50],["2020-09-24",18718.33,18718.33,18718.33,18718.33,0],["2020-09-25",18022.72,18022.72,18022.72,18022.72,300],["2020-09-28",18591.85,18591.85,17706.53,17706.53,390],["2020-09-29",18655.09,18655.09,17611.67,17611.67,60],["2020-09-30",17611.67,17611.67,17611.67,17611.67,100],["2020-10-01",17580.05,17611.67,17580.05,17611.67,700],["2020-10-02",17580.05,18338.9,17580.05,18338.9,70],["2020-10-05",18338.9,18338.9,18307.28,18307.28,140],["2020-10-06",18307.28,18307.28,18307.28,18307.28,0],["2020-10-07",17738.15,17738.15,17738.15,17738.15,10],["2020-10-08",17738.15,17738.15,17738.15,17738.15,0],["2020-10-09",17738.15,17738.15,17738.15,17738.15,0],["2020-10-12",17738.15,17738.15,17738.15,17738.15,100],["2020-10-13",17738.15,17738.15,17738.15,17738.15,0],["2020-10-14",17706.53,17706.53,17706.53,17706.53,5000],["2020-10-15",17706.53,17706.53,17706.53,17706.53,3900],["2020-10-16",17706.53,17706.53,17706.53,17706.53,0],["2020-10-19",17833.0,17833.0,17706.53,17706.53,4520],["2020-10-20",17706.53,17706.53,17706.53,17706.53,610],["2020-10-21",17706.53,17706.53,17706.53,17706.53,610],["2020-10-22",17706.53,17706.53,17706.53,17706.53,110],["2020-10-23",17390.34,17390.34,17390.34,17390.34,2000],["2020-10-26",17390.34,17390.34,17390.34,17390.34,0],["2020-10-27",17295.48,17295.48,16441.78,17295.48,11860],["2020-10-28",17295.48,17295.48,17295.48,17295.48,0],["2020-10-29",17358.72,17390.34,17358.72,17390.34,100],["2020-10-30",17611.67,17611.67,17611.67,17611.67,100],["2020-11-02",17074.15,17074.15,17074.15,17074.15,350],["2020-11-03",17074.15,17074.15,17074.15,17074.15,870],["2020-11-04",17358.72,17390.34,16947.68,17074.15,5170],["2020-11-05",16441.78,17074.15,16441.78,17074.15,1440],["2020-11-06",16441.78,17074.15,16441.78,17074.15,320],["2020-11-09",17074.15,17390.34,16757.96,16757.96,970],["2020-11-10",16821.2,16821.2,16821.2,16821.2,700],["2020-11-11",17042.53,17042.53,17042.53,17042.53,100],["2020-11-12",16757.96,16947.68,16757.96,16947.68,8000],["2020-11-13",16947.68,16947.68,16947.68,16947.68,0],["2020-11-16",17010.91,17010.91,16757.96,16757.96,400],["2020-11-17",16757.96,16757.96,16757.96,16757.96,0],["2020-11-18",16757.96,16757.96,16757.96,16757.96,0],["2020-11-19",16947.68,16947.68,16947.68,16947.68,400],["2020-11-20",17042.53,17042.53,17042.53,17042.53,250],["2020-11-23",17010.91,17010.91,17010.91,17010.91,44000],["2020-11-24",17010.91,17010.91,17010.91,17010.91,0],["2020-11-25",17010.91,17010.91,17010.91,17010.91,0],["2020-11-26",17611.67,17611.67,17611.67,17611.67,30],["2020-11-27",17611.67,17611.67,17611.67,17611.67,40],["2020-11-30",17580.05,17580.05,16789.58,16789.58,1050],["2020-12-01",16789.58,16789.58,16789.58,16789.58,0],["2020-12-02",16789.58,16789.58,16789.58,16789.58,0],["2020-12-03",17485.2,17485.2,17485.2,17485.2,80],["2020-12-04",16947.68,16947.68,16947.68,16947.68,10],["2020-12-07",17074.15,17263.86,16947.68,17074.15,13110],["2020-12-08",17200.63,17358.72,17200.63,17358.72,220],["2020-12-09",17453.58,17485.2,17453.58,17485.2,400],["2020-12-10",17105.77,17485.2,16947.68,17485.2,6610],["2020-12-11",17453.58,17453.58,17453.58,17453.58,300],["2020-12-14",17453.58,17453.58,17327.1,17327.1,45270],["2020-12-15",17548.43,17548.43,17548.43,17548.43,10],["2020-12-16",17485.2,17485.2,17485.2,17485.2,10],["2020-12-17",17485.2,17485.2,17485.2,17485.2,0],["2020-12-18",17485.2,17485.2,17453.58,17453.58,950],["2020-12-21",17200.63,17390.34,17074.15,17390.34,2080],["2020-12-22",17390.34,17390.34,17327.1,17327.1,670],["2020-12-23",17390.34,17453.58,17390.34,17453.58,930],["2020-12-24",18307.28,18307.28,18022.72,18022.72,20],["2020-12-25",17390.34,17580.05,17327.1,17327.1,9970],["2020-12-28",17706.53,17706.53,17327.1,17327.1,20],["2020-12-29",17137.39,17706.53,17137.39,17200.63,50],["2020-12-30",17263.86,17390.34,17263.86,17390.34,5470],["2020-12-31",17263.86,17706.53,17263.86,17390.34,2110],["2021-01-04",17390.34,17390.34,17390.34,17390.34,0],["2021-01-05",17263.86,17263.86,17263.86,17263.86,2000],["2021-01-06",17200.63,17200.63,17200.63,17200.63,800],["2021-01-07",17674.91,17674.91,17674.91,17674.91,100],["2021-01-08",17674.91,17674.91,17453.58,17611.67,1700],["2021-01-11",17580.05,18022.72,17580.05,18022.72,7200],["2021-01-12",18338.9,18338.9,18212.43,18212.43,4600],["2021-01-13",18244.05,18244.05,17706.53,17959.48,11600],["2021-01-14",18212.43,18338.9,18149.19,18338.9,20800],["2021-01-15",18338.9,18338.9,18307.28,18338.9,1000],["2021-01-18",17959.48,18054.33,17738.15,18054.33,2700],["2021-01-19",17738.15,17738.15,17611.67,17706.53,12600],["2021-01-20",17706.53,17706.53,17706.53,17706.53,3300],["2021-01-21",17706.53,18919.75,17411.42,17706.53,1800],["2021-01-22",17575.37,17575.37,17444.21,17444.21,1300],["2021-01-25",17706.53,17706.53,17706.53,17706.53,1800],["2021-01-26",17837.69,17837.69,17837.69,17837.69,2000],["2021-01-27",17837.69,17837.69,17640.95,17640.95,2800],["2021-01-28",17575.37,17575.37,16722.83,16919.57,7800],["2021-01-29",16460.51,17050.73,16460.51,17050.73,800],["2021-02-01",17050.73,17050.73,17050.73,17050.73,0],["2021-02-02",17706.53,17837.69,17706.53,17837.69,6000],["2021-02-03",17837.69,17837.69,17837.69,17837.69,0],["2021-02-04",17837.69,17837.69,17837.69,17837.69,0],["2021-02-05",17837.69,17837.69,17837.69,17837.69,0],["2021-02-08",17837.69,17837.69,17837.69,17837.69,0],["2021-02-09",17903.27,17903.27,17903.27,17903.27,100],["2021-02-17",17903.27,17903.27,17903.27,17903.27,0],["2021-02-18",17903.27,17903.27,17903.27,17903.27,0],["2021-02-19",17706.53,17837.69,17706.53,17837.69,5100],["2021-02-22",17837.69,17837.69,17837.69,17837.69,0],["2021-02-23",18362.32,18362.32,17706.53,17706.53,6100],["2021-02-24",17706.53,17706.53,17706.53,17706.53,0],["2021-02-25",17837.69,17837.69,17837.69,17837.69,300],["2021-02-26",18034.43,18034.43,18034.43,18034.43,1500],["2021-03-01",18034.43,18034.43,18034.43,18034.43,0],["2021-03-02",17706.53,17706.53,17706.53,17706.53,2000],["2021-03-03",17903.27,17903.27,17739.32,17739.32,300],["2021-03-04",17837.69,18034.43,17837.69,18034.43,1200],["2021-03-05",18034.43,18034.43,18034.43,18034.43,0],["2021-03-08",17837.69,17837.69,17837.69,17837.69,100],["2021-03-09",18034.43,18034.43,18034.43,18034.43,1300],["2021-03-10",18034.43,18034.43,18034.43,18034.43,0],["2021-03-11",17903.27,17903.27,17903.27,17903.27,100],["2021-03-12",17837.69,17837.69,17837.69,17837.69,4300],["2021-03-15",17837.69,17837.69,17837.69,17837.69,1600],["2021-03-16",17837.69,17837.69,17837.69,17837.69,400],["2021-03-17",17837.69,17837.69,17837.69,17837.69,100],["2021-03-18",17837.69,17837.69,17837.69,17837.69,0],["2021-03-19",17837.69,17837.69,17837.69,17837.69,1200],["2021-03-22",17772.11,17772.11,17772.11,17772.11,100],["2021-03-23",17706.53,17706.53,17706.53,17706.53,5000],["2021-03-24",17706.53,17706.53,17706.53,17706.53,100],["2021-03-25",17706.53,17706.53,17640.95,17706.53,700],["2021-03-26",17706.53,17706.53,17706.53,17706.53,1100],["2021-03-29",17706.53,17706.53,17706.53,17706.53,3100],["2021-03-30",17706.53,17706.53,17640.95,17640.95,600],["2021-03-31",17640.95,17640.95,17640.95,17640.95,0],["2021-04-01",17706.53,17706.53,17050.73,17247.47,30300],["2021-04-02",17247.47,17247.47,17247.47,17247.47,0],["2021-04-05",17411.42,17444.21,17411.42,17444.21,10100],["2021-04-06",17378.63,17378.63,17378.63,17378.63,4000],["2021-04-07",17378.63,17378.63,17378.63,17378.63,1901192],["2021-04-08",17444.21,17444.21,17378.63,17378.63,2300],["2021-04-09",17378.63,17837.69,17378.63,17378.63,8400],["2021-04-12",17444.21,17444.21,17378.63,17378.63,2100],["2021-04-13",17378.63,17378.63,17378.63,17378.63,0],["2021-04-14",17444.21,17509.79,17378.63,17509.79,12000],["2021-04-15",17509.79,17509.79,17378.63,17378.63,4000],["2021-04-16",17575.37,17575.37,17378.63,17378.63,4000],["2021-04-19",17378.63,17378.63,17378.63,17378.63,1000],["2021-04-20",17378.63,18001.64,17247.47,17378.63,6800],["2021-04-22",17378.63,17378.63,17378.63,17378.63,100],["2021-04-23",17247.47,17509.79,17116.31,17509.79,16000],["2021-04-26",17640.95,17640.95,17640.95,17640.95,800],["2021-04-27",17706.53,17706.53,17706.53,17706.53,100],["2021-04-28",17706.53,17706.53,17706.53,17706.53,0],["2021-04-29",17706.53,17706.53,17706.53,17706.53,0],["2021-05-04",17050.73,17706.53,16526.09,17706.53,4500],["2021-05-05",18854.17,18854.17,17903.27,17968.85,12000],["2021-05-06",18001.64,18001.64,17968.85,17968.85,1100],["2021-05-07",17903.27,17968.85,17706.53,17968.85,3100],["2021-05-10",17706.53,17706.53,17706.53,17706.53,3300],["2021-05-11",17706.53,17706.53,17706.53,17706.53,0],["2021-05-12",17509.79,17608.16,17509.79,17575.37,22000],["2021-05-13",17640.95,17640.95,17640.95,17640.95,300],["2021-05-14",17706.53,17837.69,17706.53,17772.11,8200],["2021-05-17",17772.11,17772.11,17772.11,17772.11,0],["2021-05-18",18296.75,18362.32,17837.69,18034.43,10200],["2021-05-19",17772.11,17772.11,17772.11,17772.11,1000],["2021-05-20",17706.53,17706.53,17706.53,17706.53,3000],["2021-05-21",17706.53,17706.53,17640.95,17640.95,1000],["2021-05-24",17640.95,17640.95,17640.95,17640.95,0],["2021-05-25",17378.63,17378.63,17378.63,17378.63,1000],["2021-05-26",17509.79,17509.79,17411.42,17411.42,4400],["2021-05-27",17411.42,17411.42,17411.42,17411.42,0],["2021-05-28",17575.37,17575.37,17378.63,17411.42,7400],["2021-05-31",17411.42,17411.42,17411.42,17411.42,0],["2021-06-01",17378.63,17706.53,17378.63,17706.53,1300],["2021-06-02",17575.37,17640.95,17378.63,17640.95,6100],["2021-06-03",17870.48,17870.48,17870.48,17870.48,200],["2021-06-04",17870.48,17870.48,17870.48,17870.48,0],["2021-06-07",17903.27,17903.27,17903.27,17903.27,300],["2021-06-08",17903.27,17903.27,17444.21,17444.21,900],["2021-06-09",17411.42,17477.0,16263.77,17477.0,13800],["2021-06-10",17477.0,17477.0,17477.0,17477.0,5000],["2021-06-11",17477.0,17477.0,17477.0,17477.0,0],["2021-06-14",17903.27,17903.27,17903.27,17903.27,1400],["2021-06-15",17903.27,17903.27,17903.27,17903.27,0],["2021-06-16",17903.27,17903.27,17247.47,17378.63,10500],["2021-06-17",17378.63,17378.63,17378.63,17378.63,0],["2021-06-18",17116.31,17804.9,17116.31,17804.9,5100],["2021-06-21",17837.69,17837.69,17378.63,17378.63,2200],["2021-06-22",17378.63,17378.63,17378.63,17378.63,5000],["2021-06-23",17378.63,17378.63,17378.63,17378.63,0],["2021-06-24",17378.63,17378.63,17378.63,17378.63,0],["2021-06-25",17378.63,17378.63,17378.63,17378.63,0],["2021-06-28",17444.21,17444.21,17378.63,17378.63,1500],["2021-06-29",17378.63,17837.69,17378.63,17837.69,2200],["2021-06-30",17837.69,17837.69,17837.69,17837.69,0],["2021-07-01",17706.53,17804.9,17575.37,17804.9,3400],["2021-07-02",17804.9,17804.9,17804.9,17804.9,400],["2021-07-05",17804.9,17804.9,17804.9,17804.9,0],["2021-07-06",17575.37,17903.27,17575.37,17903.27,800],["2021-07-07",17575.37,17575.37,17575.37,17575.37,100],["2021-07-08",17378.63,17411.42,17378.63,17378.63,1800],["2021-07-09",17378.63,17378.63,17378.63,17378.63,400],["2021-07-12",17181.89,17181.89,17116.31,17116.31,800],["2021-07-13",17837.69,17837.69,17837.69,17837.69,100],["2021-07-14",17837.69,17837.69,17837.69,17837.69,0],["2021-07-15",17837.69,17837.69,17837.69,17837.69,0],["2021-07-16",17706.53,17706.53,17706.53,17706.53,100],["2021-07-19",16919.57,16919.57,16919.57,16919.57,200],["2021-07-20",17706.53,17706.53,17706.53,17706.53,100],["2021-07-21",17706.53,17706.53,17706.53,17706.53,0],["2021-07-22",17706.53,17706.53,17706.53,17706.53,0],["2021-07-23",17706.53,17706.53,17706.53,17706.53,0],["2021-07-26",17706.53,17706.53,17706.53,17706.53,0],["2021-07-27",17706.53,17706.53,17706.53,17706.53,0],["2021-07-28",17116.31,17706.53,17116.31,17706.53,2400],["2021-07-29",17706.53,17706.53,17706.53,17706.53,100],["2021-07-30",17706.53,17968.85,17706.53,17968.85,3100],["2021-08-02",17575.37,17870.48,17575.37,17870.48,200],["2021-08-03",17870.48,17870.48,17575.37,17575.37,1300],["2021-08-04",17706.53,17706.53,17706.53,17706.53,1000],["2021-08-05",17706.53,17706.53,17706.53,17706.53,2000],["2021-08-06",17706.53,17706.53,17706.53,17706.53,0],["2021-08-09",17706.53,17706.53,17706.53,17706.53,0],["2021-08-10",17706.53,17706.53,17706.53,17706.53,0],["2021-08-11",17706.53,17706.53,17706.53,17706.53,1000],["2021-08-12",17706.53,17706.53,17706.53,17706.53,900],["2021-08-13",17706.53,17706.53,17706.53,17706.53,1500],["2021-08-16",17706.53,18034.43,17706.53,18001.64,8500],["2021-08-17",18329.53,18329.53,18329.53,18329.53,100],["2021-08-18",18329.53,18362.32,17936.06,18034.43,36600],["2021-08-19",18165.59,18329.53,18100.01,18100.01,56600],["2021-08-20",18034.43,18296.75,17903.27,17903.27,46000],["2021-08-23",17739.32,17739.32,17706.53,17706.53,8300],["2021-08-24",17739.32,18001.64,17739.32,18001.64,300],["2021-08-25",18001.64,18001.64,18001.64,18001.64,100],["2021-08-26",18001.64,18001.64,18001.64,18001.64,0],["2021-08-27",17837.69,18100.01,17706.53,18034.43,18800],["2021-08-30",18362.32,18362.32,18034.43,18165.59,1300],["2021-08-31",18165.59,18165.59,18165.59,18165.59,4600],["2021-09-01",18231.17,18559.06,18231.17,18559.06,4500],["2021-09-06",18263.96,18362.32,18263.96,18362.32,600],["2021-09-07",18067.22,18362.32,18067.22,18362.32,4200],["2021-09-08",18362.32,18362.32,18231.17,18362.32,7200],["2021-09-09",18231.17,18231.17,18231.17,18231.17,100],["2021-09-10",18460.69,18493.48,18362.32,18362.32,13400],["2021-09-13",18559.06,18559.06,18427.9,18427.9,7400],["2021-09-14",18559.06,18559.06,18493.48,18559.06,1300],["2021-09-15",18559.06,18559.06,18427.9,18493.48,7800],["2021-09-16",18559.06,18690.22,18559.06,18657.43,10900],["2021-09-17",18493.48,18657.43,18362.32,18657.43,1500],["2021-09-20",18559.06,18559.06,18559.06,18559.06,1400],["2021-09-21",18559.06,18657.43,18165.59,18657.43,1400],["2021-09-22",18427.9,18657.43,18427.9,18657.43,300],["2021-09-23",18559.06,18690.22,18493.48,18690.22,6100],["2021-09-24",18755.8,18755.8,18624.64,18624.64,3700],["2021-09-27",18559.06,18559.06,18559.06,18559.06,1200],["2021-09-28",18559.06,18559.06,18559.06,18559.06,0],["2021-09-29",18559.06,18559.06,18559.06,18559.06,0],["2021-09-30",18559.06,18559.06,18559.06,18559.06,0],["2021-10-01",18559.06,18854.17,18460.69,18854.17,2900],["2021-10-04",18821.38,18854.17,18821.38,18854.17,17400],["2021-10-05",18854.17,19247.65,18854.17,19247.65,6500],["2021-10-06",19018.12,19247.65,19018.12,19247.65,1400],["2021-10-07",19247.65,19247.65,19247.65,19247.65,0],["2021-10-08",19214.86,19214.86,18723.01,19182.07,2600],["2021-10-11",19182.07,19182.07,19182.07,19182.07,100],["2021-10-12",18886.96,19018.12,18886.96,18886.96,3100],["2021-10-13",18886.96,18886.96,18886.96,18886.96,1200],["2021-10-14",18886.96,18886.96,18886.96,18886.96,0],["2021-10-15",19018.12,19280.44,19018.12,19280.44,2600],["2021-10-18",19313.23,19346.02,19149.28,19346.02,22700],["2021-10-19",19903.45,19903.45,19018.12,19378.81,10100],["2021-10-20",19378.81,19378.81,19378.81,19378.81,0],["2021-10-21",19411.6,19477.18,19411.6,19477.18,200],["2021-10-22",19149.28,19608.34,19149.28,19608.34,12200],["2021-10-25",19608.34,19608.34,19608.34,19608.34,100],["2021-10-26",19346.02,19346.02,19280.44,19280.44,4200],["2021-10-27",19969.03,19969.03,19182.07,19542.76,1900],["2021-10-28",19477.18,19542.76,19477.18,19542.76,5000],["2021-10-29",19542.76,19542.76,19542.76,19542.76,0],["2021-11-01",19542.76,19542.76,19477.18,19477.18,900],["2021-11-02",19477.18,19477.18,19477.18,19477.18,1700],["2021-11-03",19641.13,19641.13,19641.13,19641.13,100],["2021-11-04",19641.13,19641.13,19641.13,19641.13,0],["2021-11-05",19444.39,19477.18,19444.39,19477.18,800],["2021-11-08",19542.76,19608.34,19346.02,19608.34,3300],["2021-11-09",19542.76,19542.76,19411.6,19542.76,8700],["2021-11-10",19542.76,19608.34,19477.18,19608.34,12300],["2021-11-11",19542.76,19608.34,19542.76,19608.34,2500],["2021-11-12",20067.4,20067.4,19608.34,19969.03,2700],["2021-11-15",19969.03,19969.03,19969.03,19969.03,0],["2021-11-16",19739.5,19936.24,19673.92,19936.24,2400],["2021-11-17",19706.71,20198.56,19706.71,20132.98,4100],["2021-11-18",19706.71,20198.56,19706.71,20198.56,200],["2021-11-19",20198.56,20198.56,19870.66,20198.56,7800],["2021-11-22",20264.14,20264.14,20264.14,20264.14,3000],["2021-11-23",20264.14,20264.14,20264.14,20264.14,0],["2021-11-24",20264.14,20264.14,20264.14,20264.14,200],["2021-11-25",19837.87,20198.56,19837.87,20198.56,2700],["2021-11-26",20198.56,20198.56,20132.98,20198.56,7500],["2021-11-29",20198.56,20198.56,20198.56,20198.56,0],["2021-11-30",20198.56,20198.56,20198.56,20198.56,0],["2021-12-01",21378.99,21378.99,21313.41,21378.99,300],["2021-12-02",20985.51,20985.51,20100.19,20100.19,6000],["2021-12-03",20329.72,20329.72,20132.98,20132.98,8800],["2021-12-06",19673.92,19673.92,19346.02,19411.6,4100],["2021-12-07",19673.92,20296.93,19477.18,20296.93,2400],["2021-12-08",20296.93,20296.93,20296.93,20296.93,0],["2021-12-09",19772.29,19772.29,19772.29,19772.29,100],["2021-12-10",20559.25,20559.25,19837.87,19837.87,800],["2021-12-13",20592.04,20592.04,20592.04,20592.04,100],["2021-12-14",19280.44,20296.93,19280.44,20198.56,2100],["2021-12-15",20198.56,20198.56,19673.92,19805.08,2500],["2021-12-16",19805.08,19805.08,19805.08,19805.08,100],["2021-12-17",20132.98,20132.98,19805.08,19805.08,1700],["2021-12-20",19805.08,20264.14,19805.08,20264.14,300],["2021-12-21",20264.14,20670.78,20264.14,20535.23,5900],["2021-12-22",20331.91,20331.91,20331.91,20331.91,900],["2021-12-23",20331.91,20331.91,20331.91,20331.91,0],["2021-12-24",20331.91,20331.91,20331.91,20331.91,0],["2021-12-27",19789.73,19857.5,19789.73,19857.5,1600],["2021-12-28",19654.18,19654.18,19654.18,19654.18,7500],["2021-12-29",19654.18,19654.18,19654.18,19654.18,3000],["2021-12-30",19654.18,19654.18,19654.18,19654.18,0],["2021-12-31",19654.18,19654.18,19654.18,19654.18,1500],["2022-01-04",19654.18,19654.18,19654.18,19654.18,100],["2022-01-05",20636.89,20636.89,20636.89,20636.89,100],["2022-01-06",19654.18,20298.02,19654.18,20298.02,300],["2022-01-07",19654.18,19925.27,19654.18,19925.27,9500],["2022-01-10",19654.18,19721.95,19654.18,19654.18,2800],["2022-01-11",19586.41,20331.91,19586.41,20264.14,700],["2022-01-12",20196.36,20196.36,20196.36,20196.36,100],["2022-01-13",20128.59,20128.59,20128.59,20128.59,1500],["2022-01-14",19721.95,19721.95,19721.95,19721.95,100],["2022-01-17",19654.18,19654.18,19518.63,19654.18,20400],["2022-01-18",19518.63,20264.14,19518.63,20264.14,5000],["2022-01-19",19654.18,19654.18,19654.18,19654.18,5000],["2022-01-20",20331.91,20331.91,19789.73,19789.73,1800],["2022-01-21",19654.18,19857.5,19654.18,19823.61,800],["2022-01-24",19315.31,19993.04,19315.31,19993.04,3400],["2022-01-25",20636.89,20670.78,20331.91,20331.91,2600],["2022-01-26",19789.73,20331.91,19789.73,20331.91,32900],["2022-01-27",20331.91,20331.91,19857.5,20331.91,7600],["2022-01-28",20331.91,20331.91,20331.91,20331.91,100],["2022-02-07",20264.14,20264.14,20264.14,20264.14,600],["2022-02-08",20331.91,20331.91,20331.91,20331.91,1300],["2022-02-09",20467.46,20467.46,20467.46,20467.46,2000],["2022-02-10",20467.46,20467.46,20467.46,20467.46,100],["2022-02-11",20467.46,20467.46,20467.46,20467.46,0],["2022-02-14",20467.46,20569.12,20467.46,20569.12,33900],["2022-02-15",20569.12,20569.12,20569.12,20569.12,0],["2022-02-16",20636.89,20636.89,20636.89,20636.89,100],["2022-02-17",20670.78,20840.21,20670.78,20840.21,3400],["2022-02-18",20907.98,20907.98,20907.98,20907.98,400],["2022-02-21",20907.98,20907.98,20738.55,20772.43,9600],["2022-02-22",20772.43,20772.43,20772.43,20772.43,0],["2022-02-23",20806.32,20806.32,20806.32,20806.32,600],["2022-02-24",22026.24,22026.24,20569.12,20907.98,2200],["2022-02-25",20907.98,20907.98,20907.98,20907.98,0],["2022-02-28",21009.64,21009.64,21009.64,21009.64,1200],["2022-03-01",21009.64,21382.39,21009.64,21382.39,19600],["2022-03-02",21043.53,21619.6,21043.53,21619.6,6200],["2022-03-03",21551.82,22975.06,21348.51,22975.06,23900],["2022-03-04",22331.21,22873.4,22297.33,22873.4,400],["2022-03-07",22229.55,23381.7,22229.55,23381.7,12500],["2022-03-08",23381.7,23381.7,23381.7,23381.7,200],["2022-03-09",23110.6,23686.68,23042.83,23686.68,4300],["2022-03-10",23381.7,23720.56,23381.7,23618.9,3700],["2022-03-11",23788.33,23788.33,23754.45,23754.45,5500],["2022-03-14",23754.45,23754.45,23754.45,23754.45,0],["2022-03-15",23754.45,24703.27,23754.45,24703.27,200],["2022-03-16",24703.27,24737.16,24398.29,24737.16,8500],["2022-03-17",24059.43,24533.84,24059.43,24533.84,7400],["2022-03-18",24059.43,24059.43,24059.43,24059.43,4600],["2022-03-21",24398.29,24398.29,24059.43,24059.43,200],["2022-03-22",23856.11,25008.25,23720.56,25008.25,7000],["2022-03-23",25008.25,25008.25,25008.25,25008.25,100],["2022-03-24",23889.99,23991.65,23889.99,23991.65,200],["2022-03-25",24398.29,24398.29,24398.29,24398.29,4100],["2022-03-28",24398.29,24398.29,24398.29,24398.29,0],["2022-03-29",23754.45,25143.8,23754.45,25143.8,1100],["2022-03-30",24398.29,24398.29,24398.29,24398.29,13000],["2022-03-31",24737.16,25076.02,24398.29,24398.29,14400],["2022-04-01",24466.07,24466.07,24398.29,24398.29,7700],["2022-04-04",25076.02,25076.02,24398.29,24398.29,5800],["2022-04-05",24398.29,25042.14,24398.29,25042.14,10100],["2022-04-06",24398.29,24398.29,24398.29,24398.29,8600],["2022-04-07",24398.29,24398.29,24398.29,24398.29,0],["2022-04-08",24398.29,24398.29,24398.29,24398.29,0],["2022-04-12",24059.43,24059.43,24059.43,24059.43,2000],["2022-04-13",24398.29,24398.29,24330.52,24330.52,200],["2022-04-14",24330.52,24330.52,24330.52,24330.52,0],["2022-04-15",24330.52,24330.52,24330.52,24330.52,0],["2022-04-18",24330.52,24330.52,24330.52,24330.52,0],["2022-04-19",22670.08,25008.25,22670.08,25008.25,900],["2022-04-20",23720.56,23720.56,23720.56,23720.56,8500],["2022-04-21",23720.56,23720.56,23042.83,23042.83,200],["2022-04-22",23720.56,23720.56,23720.56,23720.56,3000],["2022-04-25",23720.56,23720.56,23381.7,23381.7,19500],["2022-04-26",23381.7,23381.7,23381.7,23381.7,2200],["2022-04-27",23381.7,23381.7,23381.7,23381.7,0],["2022-04-28",23381.7,23381.7,23381.7,23381.7,0],["2022-04-29",23381.7,23381.7,23381.7,23381.7,0],["2022-05-04",23381.7,24398.29,23381.7,24398.29,1300],["2022-05-05",23754.45,23754.45,23754.45,23754.45,300],["2022-05-06",23381.7,23381.7,23381.7,23381.7,6300],["2022-05-09",23381.7,23381.7,23042.83,23042.83,1700],["2022-05-10",22737.85,23008.94,21450.17,23008.94,12200],["2022-05-11",21755.14,23042.83,21755.14,23042.83,3600],["2022-05-12",23042.83,23042.83,23042.83,23042.83,7000],["2022-05-13",22703.97,23381.7,22365.1,23381.7,7000],["2022-05-16",23381.7,23381.7,21856.8,22703.97,4400],["2022-05-17",23720.56,23720.56,23720.56,23720.56,100],["2022-05-18",23720.56,23720.56,23720.56,23720.56,100],["2022-05-19",22365.1,23652.79,22365.1,23652.79,300],["2022-05-20",23652.79,23652.79,23652.79,23652.79,100],["2022-05-23",23652.79,23652.79,23652.79,23652.79,0],["2022-05-24",23381.7,24330.52,23381.7,24330.52,5200],["2022-05-25",24296.63,24296.63,23720.56,23720.56,1100],["2022-05-26",23720.56,23720.56,23720.56,23720.56,2900],["2022-05-27",23720.56,23720.56,23720.56,23720.56,0],["2022-05-30",24398.29,25381.0,24398.29,25211.57,51900],["2022-05-31",25211.57,25211.57,25211.57,25211.57,0],["2022-06-01",25008.25,25685.98,23856.11,23856.11,197100],["2022-06-02",25177.68,25177.68,23923.88,23923.88,4200],["2022-06-03",23923.88,23923.88,23923.88,23923.88,0],["2022-06-06",23991.65,23991.65,23923.88,23923.88,200],["2022-06-07",24059.43,24059.43,24059.43,24059.43,300],["2022-06-08",25143.8,25143.8,25143.8,25143.8,1000],["2022-06-09",25143.8,25143.8,25143.8,25143.8,0],["2022-06-10",25143.8,25143.8,25143.8,25143.8,0],["2022-06-13",25008.25,25008.25,24398.29,24466.07,3300],["2022-06-14",24533.84,24533.84,24533.84,24533.84,2000],["2022-06-15",23923.88,23923.88,23923.88,23923.88,2600],["2022-06-16",23923.88,23923.88,23923.88,23923.88,100],["2022-06-17",23923.88,23923.88,23923.88,23923.88,1000],["2022-06-20",23923.88,23923.88,23923.88,23923.88,0],["2022-06-21",23991.65,23991.65,23991.65,23991.65,500],["2022-06-22",24398.29,24398.29,24398.29,24398.29,100],["2022-06-23",24432.18,24432.18,24432.18,24432.18,200],["2022-06-24",24432.18,24432.18,24432.18,24432.18,100],["2022-06-27",24432.18,24432.18,24432.18,24432.18,0],["2022-06-28",24432.18,24432.18,24432.18,24432.18,0],["2022-06-29",24432.18,24432.18,24432.18,24432.18,0],["2022-06-30",24466.07,24466.07,24466.07,24466.07,700],["2022-07-01",24737.16,24737.16,24737.16,24737.16,200],["2022-07-04",24737.16,24737.16,24737.16,24737.16,100],["2022-07-05",24737.16,24940.48,24737.16,24872.7,600],["2022-07-06",24872.7,24872.7,24059.43,24059.43,10800],["2022-07-07",23991.65,23991.65,23991.65,23991.65,800],["2022-07-08",23991.65,23991.65,23991.65,23991.65,0],["2022-07-11",24059.43,24059.43,24059.43,24059.43,100],["2022-07-12",24940.48,24940.48,24127.2,24127.2,300],["2022-07-13",24161.09,24161.09,24161.09,24161.09,400],["2022-07-14",24194.97,24194.97,24161.09,24161.09,700],["2022-07-15",24025.54,24025.54,24025.54,24025.54,2400],["2022-07-18",25652.09,25652.09,25652.09,25652.09,500],["2022-07-19",24398.29,24398.29,24398.29,24398.29,200],["2022-07-20",25753.75,25753.75,25414.89,25414.89,1400],["2022-07-21",24370.44,24370.44,23708.96,24370.44,5500],["2022-07-22",24370.44,24370.44,24370.44,24370.44,0],["2022-07-25",25414.89,25414.89,25414.89,25414.89,100],["2022-07-26",25414.89,25414.89,25414.89,25414.89,0],["2022-07-27",25414.89,25414.89,25414.89,25414.89,0],["2022-07-28",25414.89,25414.89,25414.89,25414.89,0],["2022-07-29",25414.89,25414.89,25414.89,25414.89,0],["2022-08-01",25414.89,25414.89,25414.89,25414.89,0],["2022-08-02",25414.89,25414.89,25414.89,25414.89,0],["2022-08-03",24370.44,24370.44,24370.44,24370.44,600],["2022-08-04",25345.26,25345.26,25345.26,25345.26,100],["2022-08-05",25345.26,25345.26,25345.26,25345.26,0],["2022-08-08",25345.26,25345.26,25345.26,25345.26,0],["2022-08-09",25345.26,25345.26,25345.26,25345.26,0],["2022-08-10",25345.26,25345.26,25345.26,25345.26,0],["2022-08-11",25345.26,25345.26,25345.26,25345.26,0],["2022-08-12",24022.29,25240.81,24022.29,25240.81,500],["2022-08-15",25066.74,25206.0,24022.29,24022.29,2200],["2022-08-16",24440.07,24440.07,24440.07,24440.07,100],["2022-08-17",24440.07,24440.07,24440.07,24440.07,0],["2022-08-18",24440.07,24440.07,24440.07,24440.07,0],["2022-08-19",24440.07,24440.07,24440.07,24440.07,0],["2022-08-22",25275.63,25275.63,25275.63,25275.63,100],["2022-08-23",25275.63,25275.63,25275.63,25275.63,0],["2022-08-24",24405.26,24405.26,24370.44,24370.44,2200],["2022-08-25",24370.44,24370.44,24370.44,24370.44,200],["2022-08-26",24370.44,24370.44,24370.44,24370.44,0],["2022-08-29",24440.07,24440.07,24370.44,24370.44,400],["2022-08-30",24440.07,24440.07,24440.07,24440.07,10000],["2022-08-31",24440.07,24440.07,24440.07,24440.07,0],["2022-09-05",24440.07,24440.07,24440.07,24440.07,0],["2022-09-06",24440.07,24440.07,24440.07,24440.07,0],["2022-09-07",22768.95,25345.26,22768.95,25345.26,300],["2022-09-08",24161.55,24161.55,24161.55,24161.55,100],["2022-09-09",23047.47,23047.47,23047.47,23047.47,2100],["2022-09-12",24022.29,24370.44,24022.29,24370.44,1100],["2022-09-13",23395.62,24370.44,23395.62,24370.44,3400],["2022-09-14",24370.44,24370.44,24370.44,24370.44,1500],["2022-09-15",24370.44,24370.44,24370.44,24370.44,3300],["2022-09-16",24370.44,24370.44,24370.44,24370.44,0],["2022-09-19",24370.44,24370.44,24370.44,24370.44,2500],["2022-09-20",24370.44,24370.44,24370.44,24370.44,500],["2022-09-21",24231.18,24231.18,24231.18,24231.18,500],["2022-09-22",24370.44,24370.44,24370.44,24370.44,1200],["2022-09-23",24440.07,24440.07,24440.07,24440.07,5000],["2022-09-26",24231.18,24231.18,24231.18,24231.18,100],["2022-09-27",24370.44,24370.44,24370.44,24370.44,200],["2022-09-28",24370.44,24370.44,24370.44,24370.44,500],["2022-09-29",24718.59,25693.41,24370.44,25693.41,9600],["2022-09-30",25693.41,25693.41,25693.41,25693.41,0],["2022-10-03",25693.41,25693.41,25693.41,25693.41,0],["2022-10-04",25693.41,25693.41,25693.41,25693.41,0],["2022-10-05",25623.78,25623.78,25623.78,25623.78,4200],["2022-10-06",23848.22,23848.22,23848.22,23848.22,100],["2022-10-07",24997.11,24997.11,24997.11,24997.11,100],["2022-10-10",24997.11,24997.11,24997.11,24997.11,0],["2022-10-11",24997.11,24997.11,24997.11,24997.11,0],["2022-10-12",24997.11,24997.11,24997.11,24997.11,800],["2022-10-13",24997.11,24997.11,24997.11,24997.11,200],["2022-10-14",24997.11,24997.11,24997.11,24997.11,0],["2022-10-17",25066.74,25066.74,25066.74,25066.74,2800],["2022-10-18",25066.74,25066.74,25066.74,25066.74,0],["2022-10-19",25066.74,25066.74,25066.74,25066.74,0],["2022-10-20",24927.48,24927.48,24927.48,24927.48,100],["2022-10-21",24927.48,24927.48,24927.48,24927.48,0],["2022-10-24",24927.48,24927.48,24927.48,24927.48,0],["2022-10-25",24370.44,25066.74,24370.44,25066.74,1500],["2022-10-26",25066.74,25066.74,25066.74,25066.74,0],["2022-10-27",25066.74,25066.74,25066.74,25066.74,0],["2022-10-28",25066.74,25066.74,25031.92,25031.92,600],["2022-10-31",25031.92,25031.92,25031.92,25031.92,0],["2022-11-01",24718.59,24718.59,24718.59,24718.59,200],["2022-11-02",24718.59,24718.59,24718.59,24718.59,200],["2022-11-03",24718.59,24718.59,24718.59,24718.59,0],["2022-11-04",24718.59,24718.59,24718.59,24718.59,20000],["2022-11-07",25275.63,25275.63,25275.63,25275.63,3700],["2022-11-08",25275.63,25275.63,25275.63,25275.63,0],["2022-11-09",25275.63,25275.63,25275.63,25275.63,0],["2022-11-10",25275.63,25275.63,25275.63,25275.63,0],["2022-11-11",25275.63,25275.63,25275.63,25275.63,0],["2022-11-14",25275.63,25275.63,25275.63,25275.63,0],["2022-11-15",25275.63,25275.63,25275.63,25275.63,0],["2022-11-16",25275.63,25275.63,25275.63,25275.63,0],["2022-11-17",25275.63,25275.63,25275.63,25275.63,0],["2022-11-18",25136.37,25136.37,25136.37,25136.37,500],["2022-11-21",25136.37,25136.37,25136.37,25136.37,0],["2022-11-22",23395.62,25066.74,23395.62,25066.74,4400],["2022-11-23",23395.62,24648.96,23325.99,24648.96,2100],["2022-11-24",24509.7,24509.7,23674.14,23708.96,2500],["2022-11-25",24231.18,24231.18,24022.29,24022.29,200],["2022-11-28",23674.14,24370.44,23604.51,24370.44,4300],["2022-11-29",24370.44,24370.44,23987.48,23987.48,10000],["2022-11-30",23987.48,23987.48,23987.48,23987.48,0],["2022-12-01",23674.14,23708.96,23674.14,23674.14,1200],["2022-12-02",23674.14,23674.14,23674.14,23674.14,0],["2022-12-05",24997.11,24997.11,24997.11,24997.11,100],["2022-12-06",23743.77,23743.77,23674.14,23674.14,200],["2022-12-07",23674.14,23674.14,22281.55,22281.55,300],["2022-12-08",22977.84,23674.14,22977.84,23674.14,600],["2022-12-09",23674.14,23674.14,23674.14,23674.14,0],["2022-12-12",23601.3,23601.3,23309.92,23601.3,300],["2022-12-13",23309.92,23309.92,23309.92,23309.92,300],["2022-12-14",23309.92,23309.92,23309.92,23309.92,0],["2022-12-15",21853.05,23237.08,21780.21,23237.08,1300],["2022-12-16",22654.33,23309.92,22654.33,23309.92,1600],["2022-12-19",23309.92,23309.92,23309.92,23309.92,100],["2022-12-20",24912.48,24912.48,24912.48,24912.48,100],["2022-12-21",24912.48,24912.48,24912.48,24912.48,0],["2022-12-22",24912.48,25786.6,24912.48,25786.6,5000],["2022-12-23",25786.6,25786.6,25786.6,25786.6,0],["2022-12-26",25786.6,25786.6,25786.6,25786.6,0],["2022-12-27",24766.79,24766.79,24766.79,24766.79,300],["2022-12-28",24766.79,24766.79,24693.95,24693.95,1300],["2022-12-29",24693.95,24693.95,24693.95,24693.95,0],["2022-12-30",25131.01,25131.01,25131.01,25131.01,200],["2023-01-03",25131.01,25131.01,25131.01,25131.01,0],["2023-01-04",25131.01,25131.01,25131.01,25131.01,0],["2023-01-05",26223.66,26223.66,26223.66,26223.66,100],["2023-01-06",26223.66,26223.66,26223.66,26223.66,0],["2023-01-09",25131.01,25131.01,25131.01,25131.01,1000],["2023-01-10",25131.01,25131.01,25131.01,25131.01,0],["2023-01-11",25131.01,25131.01,25131.01,25131.01,0],["2023-01-12",25131.01,25131.01,25131.01,25131.01,0],["2023-01-13",25131.01,25131.01,25131.01,25131.01,0],["2023-01-16",25131.01,25131.01,25131.01,25131.01,0],["2023-01-17",25131.01,25131.01,25131.01,25131.01,0],["2023-01-18",25131.01,25131.01,25131.01,25131.01,0],["2023-01-19",25131.01,25131.01,25131.01,25131.01,0],["2023-01-27",25131.01,25131.01,25131.01,25131.01,0],["2023-01-30",25495.23,25495.23,25495.23,25495.23,1000],["2023-01-31",25422.39,25422.39,25131.01,25313.12,5600],["2023-02-01",25313.12,25313.12,25313.12,25313.12,0],["2023-02-02",25313.12,25313.12,25313.12,25313.12,0],["2023-02-03",24038.36,25495.23,24038.36,25495.23,500],["2023-02-06",23710.56,24803.22,23710.56,24766.79,300],["2023-02-07",24766.79,24766.79,24475.42,24766.79,2300],["2023-02-08",24766.79,24766.79,24766.79,24766.79,1500],["2023-02-09",24766.79,24766.79,24766.79,24766.79,200],["2023-02-10",24766.79,24766.79,24766.79,24766.79,0],["2023-02-13",23054.97,25276.7,23054.97,25276.7,200],["2023-02-14",24038.36,25313.12,24038.36,25313.12,200],["2023-02-15",25313.12,25313.12,25313.12,25313.12,0],["2023-02-16",24256.89,25313.12,24256.89,24766.79,300],["2023-02-17",25495.23,26478.62,25495.23,26478.62,1300],["2023-02-20",24803.22,26005.13,24803.22,26005.13,200],["2023-02-21",25338.34,25338.34,25338.34,25338.34,2100],["2023-02-22",25338.34,25338.34,25338.34,25338.34,0],["2023-02-23",25190.16,25190.16,25190.16,25190.16,400],["2023-02-24",25190.16,25190.16,25190.16,25190.16,0],["2023-02-27",25486.51,25486.51,25486.51,25486.51,300],["2023-02-28",25486.51,25486.51,25486.51,25486.51,0],["2023-03-01",23967.69,25560.6,23967.69,25560.6,300],["2023-03-02",25560.6,25560.6,25560.6,25560.6,200],["2023-03-03",25338.34,25486.51,25338.34,25412.42,4000],["2023-03-06",24449.27,25560.6,24449.27,25560.6,200],["2023-03-07",25560.6,25560.6,25560.6,25560.6,0],["2023-03-08",25486.51,25560.6,25486.51,25523.56,400],["2023-03-09",25523.56,25523.56,25523.56,25523.56,0],["2023-03-10",25523.56,25523.56,25523.56,25523.56,0],["2023-03-13",25560.6,25560.6,25560.6,25560.6,500],["2023-03-14",25634.69,25634.69,25560.6,25560.6,1300],["2023-03-15",25560.6,25560.6,25560.6,25560.6,0],["2023-03-16",25560.6,25560.6,25560.6,25560.6,0],["2023-03-17",25782.87,26005.13,25782.87,26005.13,15500],["2023-03-20",24301.09,25190.16,24301.09,25190.16,200],["2023-03-21",25190.16,25190.16,25190.16,25190.16,0],["2023-03-22",25190.16,25190.16,25190.16,25190.16,100],["2023-03-23",25190.16,25190.16,25190.16,25190.16,0],["2023-03-24",25041.98,26301.49,25041.98,26264.44,600],["2023-03-27",26190.36,26227.4,26190.36,26227.4,1900],["2023-03-28",26227.4,26227.4,26227.4,26227.4,0],["2023-03-29",26227.4,26227.4,26227.4,26227.4,0],["2023-03-30",25190.16,25264.25,25190.16,25264.25,200],["2023-03-31",27005.33,27005.33,26079.22,26079.22,500],["2023-04-03",26079.22,26079.22,26079.22,26079.22,0],["2023-04-04",26079.22,26079.22,26079.22,26079.22,0],["2023-04-05",25227.2,26597.84,25227.2,25671.74,400],["2023-04-06",26597.84,26597.84,26597.84,26597.84,600],["2023-04-07",26597.84,26597.84,26597.84,26597.84,0],["2023-04-10",25301.29,26486.71,25301.29,26375.58,300],["2023-04-11",25338.34,25338.34,25338.34,25338.34,200],["2023-04-12",26857.15,26857.15,26449.67,26449.67,2600],["2023-04-13",25968.09,26783.07,25968.09,26783.07,1100],["2023-04-14",26449.67,26449.67,24967.89,25264.25,9000],["2023-04-17",26560.8,26560.8,25560.6,25560.6,200],["2023-04-18",26449.67,26449.67,25560.6,25560.6,400],["2023-04-19",25412.42,26264.44,25412.42,25560.6,6800],["2023-04-20",26486.71,26486.71,26486.71,26486.71,100],["2023-04-21",25560.6,25931.05,25560.6,25931.05,4900],["2023-04-24",25931.05,25931.05,25931.05,25931.05,0],["2023-04-25",26560.8,26560.8,25190.16,25190.16,2000],["2023-04-26",25190.16,25190.16,25190.16,25190.16,0],["2023-04-27",26079.22,26079.22,26079.22,26079.22,100],["2023-04-28",26153.31,26153.31,26153.31,26153.31,1200],["2023-05-04",26264.44,26264.44,26264.44,26264.44,200],["2023-05-05",25338.34,25338.34,25338.34,25338.34,100],["2023-05-08",26301.49,26301.49,25560.6,25560.6,300],["2023-05-09",25931.05,25931.05,25931.05,25931.05,1000],["2023-05-10",25931.05,25931.05,25931.05,25931.05,0],["2023-05-11",25931.05,25931.05,25931.05,25931.05,0],["2023-05-12",25227.2,25560.6,25190.16,25560.6,4600],["2023-05-15",25560.6,25560.6,25560.6,25560.6,0],["2023-05-16",25931.05,25931.05,25931.05,25931.05,2400],["2023-05-17",25931.05,25931.05,25931.05,25931.05,0],["2023-05-18",25894.0,25894.0,25894.0,25894.0,800],["2023-05-19",25894.0,25894.0,25894.0,25894.0,0],["2023-05-22",25894.0,25894.0,25894.0,25894.0,0],["2023-05-23",25894.0,25894.0,25894.0,25894.0,0],["2023-05-24",25931.05,25931.05,25931.05,25931.05,1000],["2023-05-25",26116.27,26116.27,25931.05,25931.05,1000],["2023-05-26",25931.05,25931.05,25931.05,25931.05,0],["2023-05-29",25931.05,25931.05,25931.05,25931.05,0],["2023-05-30",25931.05,25931.05,25931.05,25931.05,0],["2023-05-31",24227.01,24227.01,24227.01,24227.01,1200],["2023-06-01",25894.0,25894.0,25894.0,25894.0,200],["2023-06-02",25819.91,25819.91,25819.91,25819.91,100],["2023-06-05",25523.56,25523.56,25523.56,25523.56,100],["2023-06-06",25523.56,25523.56,25523.56,25523.56,0],["2023-06-07",25931.05,25931.05,25523.56,25523.56,200],["2023-06-08",25412.42,25412.42,25041.98,25041.98,500],["2023-06-09",25041.98,25041.98,25041.98,25041.98,0],["2023-06-12",25041.98,25041.98,25041.98,25041.98,0],["2023-06-13",25041.98,25041.98,25041.98,25041.98,0],["2023-06-14",25041.98,25041.98,25041.98,25041.98,0],["2023-06-15",25041.98,25041.98,24301.09,24449.27,600],["2023-06-16",24449.27,24449.27,24449.27,24449.27,0],["2023-06-19",24449.27,24449.27,24449.27,24449.27,0],["2023-06-20",24449.27,24449.27,24449.27,24449.27,0],["2023-06-21",24449.27,24449.27,24449.27,24449.27,0],["2023-06-22",24449.27,24449.27,24449.27,24449.27,0],["2023-06-23",25041.98,25041.98,25041.98,25041.98,1600],["2023-06-26",24486.32,24486.32,24486.32,24486.32,100],["2023-06-27",24671.54,25412.42,24671.54,25412.42,2200],["2023-06-28",25412.42,25412.42,24449.27,24449.27,400],["2023-06-29",24819.72,25190.16,24819.72,25190.16,7700],["2023-06-30",25190.16,25190.16,25190.16,25190.16,0],["2023-07-03",25190.16,25190.16,25153.11,25153.11,800],["2023-07-04",25190.16,25190.16,25153.11,25153.11,1000],["2023-07-05",25153.11,25153.11,25153.11,25153.11,6000],["2023-07-06",25116.07,25116.07,25116.07,25116.07,100],["2023-07-07",25116.07,25116.07,25116.07,25116.07,0],["2023-07-10",25116.07,25116.07,25116.07,25116.07,1000],["2023-07-11",25116.07,25116.07,25116.07,25116.07,100],["2023-07-12",25116.07,25116.07,25116.07,25116.07,0],["2023-07-13",25116.07,25116.07,25116.07,25116.07,0],["2023-07-14",25116.07,25116.07,25116.07,25116.07,0],["2023-07-17",25856.96,25856.96,25116.07,25116.07,1800],["2023-07-18",24819.72,24819.72,24819.72,24819.72,400],["2023-07-19",24819.72,24819.72,24819.72,24819.72,400],["2023-07-20",24819.72,24819.72,24819.72,24819.72,800],["2023-07-21",24819.72,24819.72,24819.72,24819.72,0],["2023-07-24",23149.89,24819.72,23149.89,24819.72,1500],["2023-07-25",25768.48,25768.48,24895.62,24895.62,5100],["2023-07-26",24288.41,24971.52,24288.41,24895.62,900],["2023-07-27",24895.62,24895.62,24895.62,24895.62,200],["2023-07-28",24895.62,24895.62,24895.62,24895.62,0],["2023-07-31",24895.62,24895.62,24895.62,24895.62,2300],["2023-08-01",25730.53,25730.53,25730.53,25730.53,3000],["2023-08-02",25730.53,25730.53,25730.53,25730.53,1500],["2023-08-03",25730.53,25730.53,25730.53,25730.53,0],["2023-08-04",25730.53,25730.53,25730.53,25730.53,0],["2023-08-07",25730.53,25730.53,25730.53,25730.53,200],["2023-08-08",25730.53,25730.53,25730.53,25730.53,0],["2023-08-09",25047.42,25047.42,25047.42,25047.42,100],["2023-08-10",25426.93,25426.93,25199.22,25199.22,1400],["2023-08-11",25199.22,25199.22,25199.22,25199.22,0],["2023-08-14",25199.22,25199.22,25199.22,25199.22,0],["2023-08-15",25275.12,25275.12,25275.12,25275.12,900],["2023-08-16",25275.12,25275.12,25275.12,25275.12,0],["2023-08-17",25275.12,25275.12,25275.12,25275.12,0],["2023-08-18",25958.23,25958.23,25958.23,25958.23,4900],["2023-08-21",25958.23,25958.23,25958.23,25958.23,1000],["2023-08-22",25654.63,25654.63,25654.63,25654.63,1500],["2023-08-23",25654.63,25654.63,25654.63,25654.63,600],["2023-08-24",25654.63,25806.43,25502.83,25502.83,300],["2023-08-25",25502.83,25502.83,25502.83,25502.83,0],["2023-08-28",25502.83,25502.83,24288.41,24288.41,300],["2023-08-29",25502.83,25502.83,25502.83,25502.83,800],["2023-08-30",25502.83,25502.83,25502.83,25502.83,0],["2023-08-31",24288.41,24288.41,24288.41,24288.41,100],["2023-09-05",24288.41,24288.41,24288.41,24288.41,0],["2023-09-06",25502.83,25502.83,22998.08,22998.08,300],["2023-09-07",24592.01,24592.01,24592.01,24592.01,24700],["2023-09-08",25502.83,25502.83,25502.83,25502.83,100],["2023-09-11",26831.1,26831.1,26831.1,26831.1,100],["2023-09-12",25275.12,26565.44,25009.47,26565.44,1500],["2023-09-13",24971.52,24971.52,24971.52,24971.52,200],["2023-09-14",24364.31,24364.31,24364.31,24364.31,1300],["2023-09-15",25275.12,25275.12,24364.31,25275.12,500],["2023-09-18",25275.12,25275.12,25275.12,25275.12,0],["2023-09-19",25275.12,25275.12,25275.12,25275.12,0],["2023-09-20",25275.12,25275.12,25275.12,25275.12,0],["2023-09-21",25275.12,25275.12,25275.12,25275.12,0],["2023-09-22",24060.7,25806.43,24060.7,25806.43,200],["2023-09-25",25806.43,25806.43,25806.43,25806.43,0],["2023-09-26",24364.31,25730.53,24364.31,25730.53,300],["2023-09-27",23984.8,23984.8,23984.8,23984.8,100],["2023-09-28",25047.42,25047.42,25047.42,25047.42,100],["2023-09-29",25047.42,26793.15,25047.42,26793.15,7100],["2023-10-02",26793.15,26793.15,26793.15,26793.15,0],["2023-10-03",25161.27,26679.3,25161.27,26679.3,200],["2023-10-04",25123.32,25123.32,25123.32,25123.32,100],["2023-10-05",25199.22,25199.22,25199.22,25199.22,600],["2023-10-06",25199.22,25199.22,25199.22,25199.22,100],["2023-10-09",25047.42,25199.22,25047.42,25199.22,300],["2023-10-10",26527.49,26527.49,26527.49,26527.49,200],["2023-10-11",24705.86,25426.93,24705.86,25426.93,600],["2023-10-12",25426.93,25426.93,25426.93,25426.93,0],["2023-10-13",26489.54,26489.54,26489.54,26489.54,100],["2023-10-16",25047.42,25426.93,25047.42,25426.93,300],["2023-10-17",25426.93,25426.93,25426.93,25426.93,0],["2023-10-18",25426.93,25426.93,25426.93,25426.93,0],["2023-10-19",25426.93,25426.93,25426.93,25426.93,0],["2023-10-20",25806.43,25806.43,25806.43,25806.43,100],["2023-10-23",25806.43,25806.43,25806.43,25806.43,0],["2023-10-24",25806.43,25806.43,25806.43,25806.43,0],["2023-10-25",24402.26,24402.26,24402.26,24402.26,100],["2023-10-26",24402.26,24402.26,24402.26,24402.26,0],["2023-10-27",24402.26,24402.26,24402.26,24402.26,0],["2023-10-30",25085.37,25085.37,25085.37,25085.37,1000],["2023-10-31",25426.93,25426.93,25426.93,25426.93,1500],["2023-11-01",23908.9,25123.32,23908.9,25047.42,1700],["2023-11-02",25730.53,25730.53,25730.53,25730.53,4200],["2023-11-03",25730.53,25730.53,25730.53,25730.53,0],["2023-11-06",25730.53,25730.53,25730.53,25730.53,0],["2023-11-07",25806.43,25806.43,25578.73,25730.53,4000],["2023-11-08",25730.53,25730.53,25730.53,25730.53,0],["2023-11-09",25730.53,25730.53,25730.53,25730.53,100],["2023-11-10",25085.37,25085.37,25085.37,25085.37,200],["2023-11-13",25161.27,25426.93,25161.27,25426.93,300],["2023-11-14",25426.93,25426.93,25426.93,25426.93,300],["2023-11-15",25426.93,25426.93,25426.93,25426.93,200],["2023-11-16",25275.12,25275.12,25275.12,25275.12,1000],["2023-11-17",25275.12,25275.12,25275.12,25275.12,0],["2023-11-20",25275.12,25275.12,25275.12,25275.12,0],["2023-11-21",25275.12,25275.12,25275.12,25275.12,0],["2023-11-22",25275.12,25275.12,25275.12,25275.12,0],["2023-11-23",25275.12,25275.12,25275.12,25275.12,100],["2023-11-24",25275.12,25275.12,25275.12,25275.12,0],["2023-11-27",26565.44,26565.44,26565.44,26565.44,100],["2023-11-28",25085.37,25730.53,25047.42,25426.93,5400],["2023-11-29",25047.42,25426.93,25047.42,25426.93,6100],["2023-11-30",25806.43,25806.43,25502.83,25730.53,4300],["2023-12-01",25199.22,25730.53,25199.22,25730.53,10500],["2023-12-04",25730.53,25806.43,25730.53,25806.43,2700],["2023-12-05",25730.53,25806.43,25730.53,25806.43,500],["2023-12-06",25844.38,25844.38,25844.38,25844.38,500],["2023-12-07",26185.94,27324.46,26185.94,26641.35,800],["2023-12-08",26641.35,26641.35,26641.35,26641.35,0],["2023-12-11",26944.95,27324.46,26679.3,27172.65,2700],["2023-12-12",27703.96,27703.96,27400.36,27628.06,10200],["2023-12-13",28083.47,28083.47,27628.06,28045.52,7200],["2023-12-14",27855.77,27855.77,27855.77,27855.77,500],["2023-12-15",27779.86,28083.47,27779.86,28083.47,3000],["2023-12-18",28475.7,28475.7,28397.25,28397.25,900],["2023-12-19",28475.7,28475.7,28240.36,28240.36,1400],["2023-12-20",28240.36,28240.36,26632.23,28161.92,1000],["2023-12-21",27926.58,27926.58,27455.91,27455.91,2100],["2023-12-22",28044.25,28044.25,28044.25,28044.25,200],["2023-12-25",28085.55,28085.55,28044.25,28085.55,3700],["2023-12-26",28085.55,28085.55,28085.55,28085.55,500],["2023-12-27",27837.74,27837.74,27837.74,27837.74,1000],["2023-12-28",27837.74,28085.55,27259.5,28085.55,5900],["2023-12-29",27755.13,27755.13,27755.13,27755.13,700],["2024-01-02",27259.5,27259.5,27259.5,27259.5,100],["2024-01-03",27259.5,27259.5,27259.5,27259.5,0],["2024-01-04",27342.11,27672.53,27259.5,27672.53,1300],["2024-01-05",27672.53,27672.53,27672.53,27672.53,5000],["2024-01-08",27672.53,27672.53,27672.53,27672.53,1200],["2024-01-09",27920.34,28787.69,27920.34,28787.69,7000],["2024-01-10",28787.69,28911.59,28787.69,28911.59,3200],["2024-01-11",28581.18,28581.18,28085.55,28085.55,200],["2024-01-12",27672.53,28911.59,27424.71,28911.59,1100],["2024-01-15",28870.29,29242.01,28870.29,29242.01,4400],["2024-01-16",29242.01,29242.01,29242.01,29242.01,0],["2024-01-17",29324.62,29324.62,29324.62,29324.62,5400],["2024-01-18",29324.62,29324.62,29324.62,29324.62,0],["2024-01-19",30350.55,30350.55,29923.08,29923.08,1901392],["2024-01-22",29495.61,29923.08,29495.61,29495.61,800],["2024-01-23",29495.61,29495.61,29495.61,29495.61,100],["2024-01-24",29666.6,30094.07,28255.94,28255.94,2900],["2024-01-25",29923.08,30051.32,28768.9,28768.9,800],["2024-01-26",29923.08,29923.08,29495.61,29495.61,400],["2024-01-29",30649.78,30649.78,29752.09,29752.09,200],["2024-01-30",28555.17,28555.17,28555.17,28555.17,10000],["2024-01-31",29923.08,30521.54,29923.08,30350.55,3500],["2024-02-01",30393.3,32060.44,30393.3,30436.05,3400],["2024-02-02",32316.93,32316.93,30478.79,30478.79,2100],["2024-02-05",31205.5,31248.24,31205.5,31205.5,1600],["2024-02-06",31205.5,31205.5,31205.5,31205.5,0],["2024-02-07",31205.5,31205.5,31205.5,31205.5,0],["2024-02-15",31205.5,31205.5,31205.5,31205.5,0],["2024-02-16",31205.5,31205.5,31205.5,31205.5,0],["2024-02-19",31205.5,31205.5,31205.5,31205.5,0],["2024-02-20",31205.5,31205.5,31205.5,31205.5,0],["2024-02-21",32060.44,32658.9,32060.44,32658.9,2300],["2024-02-22",32487.91,32658.9,32487.91,32658.9,1400],["2024-02-23",32658.9,32658.9,32658.9,32658.9,0],["2024-02-26",32658.9,32658.9,32658.9,32658.9,0],["2024-02-27",32487.91,32530.66,32487.91,32530.66,200],["2024-02-28",32530.66,32658.9,31205.5,32658.9,1500],["2024-02-29",32487.91,32658.9,32487.91,32487.91,500],["2024-03-01",33513.85,33513.85,31376.49,31461.98,19300],["2024-03-04",31547.47,32060.44,31461.98,31461.98,13100],["2024-03-05",32487.91,32487.91,30008.57,30607.04,16300],["2024-03-06",30607.04,30607.04,30607.04,30607.04,0],["2024-03-07",32060.44,32060.44,32060.44,32060.44,2400],["2024-03-08",32060.44,32060.44,32060.44,32060.44,100],["2024-03-11",32060.44,32060.44,32060.44,32060.44,0],["2024-03-12",32445.17,32487.91,31632.97,32402.42,1500],["2024-03-13",32402.42,32402.42,32359.67,32402.42,500],["2024-03-14",32487.91,33000.88,32487.91,32487.91,3100],["2024-03-15",32915.39,32915.39,32487.91,32487.91,1400],["2024-03-18",33342.86,33342.86,33257.37,33257.37,3400],["2024-03-19",33257.37,33257.37,33257.37,33257.37,0],["2024-03-20",33257.37,33257.37,33257.37,33257.37,0],["2024-03-21",33257.37,33257.37,33257.37,33257.37,0],["2024-03-22",32658.9,32658.9,32658.9,32658.9,125400],["2024-03-25",32658.9,32658.9,32658.9,32658.9,0],["2024-03-26",32658.9,32658.9,32658.9,32658.9,0],["2024-03-27",32658.9,32658.9,32658.9,32658.9,0],["2024-03-28",32658.9,32658.9,32658.9,32658.9,100],["2024-03-29",33342.86,33342.86,32658.9,32658.9,4700],["2024-04-01",32573.41,32573.41,32573.41,32573.41,1400],["2024-04-02",32573.41,32573.41,32573.41,32573.41,0],["2024-04-03",32658.9,32658.9,32658.9,32658.9,100],["2024-04-04",32658.9,32658.9,32658.9,32658.9,0],["2024-04-05",33342.86,33513.85,33342.86,33513.85,1700],["2024-04-08",33513.85,33513.85,33513.85,33513.85,600],["2024-04-09",33513.85,33513.85,33513.85,33513.85,0],["2024-04-10",33513.85,33513.85,33513.85,33513.85,200],["2024-04-11",33513.85,33513.85,33513.85,33513.85,0],["2024-04-12",33513.85,33513.85,33513.85,33513.85,0],["2024-04-15",33513.85,33513.85,33513.85,33513.85,0],["2024-04-16",33428.35,33428.35,33428.35,33428.35,100],["2024-04-17",33428.35,33428.35,33428.35,33428.35,0],["2024-04-19",32487.91,33342.86,32487.91,33342.86,600],["2024-04-22",33342.86,33342.86,33342.86,33342.86,500],["2024-04-23",32487.91,32487.91,32487.91,32487.91,400],["2024-04-24",33342.86,33342.86,33342.86,33342.86,500],["2024-04-25",33342.86,33342.86,33342.86,33342.86,0],["2024-04-26",34197.8,34197.8,34197.8,34197.8,200],["2024-05-02",34197.8,34197.8,34197.8,34197.8,0],["2024-05-03",34197.8,34197.8,34197.8,34197.8,200],["2024-05-06",34197.8,34625.28,34197.8,34625.28,4700],["2024-05-07",34625.28,34625.28,34625.28,34625.28,600],["2024-05-08",34625.28,34625.28,34625.28,34625.28,100],["2024-05-09",34625.28,34625.28,34625.28,34625.28,7300],["2024-05-10",32573.41,32573.41,32573.41,32573.41,500],["2024-05-13",32616.16,34625.28,32616.16,34625.28,900],["2024-05-14",34625.28,34625.28,34625.28,34625.28,0],["2024-05-15",34625.28,34625.28,34625.28,34625.28,1000],["2024-05-16",35490.91,35490.91,35490.91,35490.91,600],["2024-05-17",35490.91,35490.91,35490.91,35490.91,0],["2024-05-20",35490.91,35490.91,35490.91,35490.91,0],["2024-05-21",35490.91,35490.91,35490.91,35490.91,0],["2024-05-22",33153.7,33153.7,33153.7,33153.7,4000],["2024-05-23",33240.27,33240.27,33240.27,33240.27,4000],["2024-05-24",33240.27,33240.27,33240.27,33240.27,0],["2024-05-27",33413.39,33413.39,33326.83,33326.83,3400],["2024-05-28",33326.83,33413.39,33326.83,33413.39,800],["2024-05-29",33413.39,33413.39,33413.39,33413.39,0],["2024-05-30",34625.28,34625.28,34625.28,34625.28,300],["2024-05-31",34625.28,34625.28,34625.28,34625.28,0],["2024-06-03",34625.28,34625.28,34625.28,34625.28,0],["2024-06-04",34625.28,34625.28,34625.28,34625.28,100],["2024-06-05",34625.28,34625.28,34625.28,34625.28,0],["2024-06-06",35058.09,35058.09,35058.09,35058.09,1700],["2024-06-07",35058.09,35058.09,35058.09,35058.09,200],["2024-06-10",35058.09,35058.09,35058.09,35058.09,0],["2024-06-11",35490.91,35490.91,35490.91,35490.91,1600],["2024-06-12",35490.91,35490.91,35490.91,35490.91,0],["2024-06-13",37222.17,37222.17,37222.17,37222.17,100],["2024-06-14",37222.17,37222.17,37222.17,37222.17,200],["2024-06-17",37222.17,37222.17,37222.17,37222.17,0],["2024-06-18",37222.17,37222.17,37222.17,37222.17,0],["2024-06-19",37222.17,37222.17,37222.17,37222.17,0],["2024-06-20",37222.17,37222.17,37222.17,37222.17,0],["2024-06-21",37222.17,37222.17,37222.17,37222.17,0],["2024-06-24",37222.17,37222.17,37222.17,37222.17,0],["2024-06-25",37222.17,37222.17,37222.17,37222.17,0],["2024-06-26",37222.17,37222.17,37222.17,37222.17,0],["2024-06-27",37222.17,37222.17,37222.17,37222.17,0],["2024-06-28",37092.33,37092.33,37092.33,37092.33,100],["2024-07-01",37092.33,37092.33,37092.33,37092.33,0],["2024-07-02",37092.33,37092.33,37092.33,37092.33,0],["2024-07-03",37092.33,37092.33,37092.33,37092.33,0],["2024-07-04",37092.33,37092.33,37092.33,37092.33,0],["2024-07-05",37092.33,37092.33,37092.33,37092.33,0],["2024-07-08",37092.33,37092.33,37092.33,37092.33,0],["2024-07-09",36875.92,36875.92,36875.92,36875.92,500],["2024-07-10",34625.28,34625.28,34625.28,34625.28,100],["2024-07-11",34625.28,34625.28,33759.65,33759.65,600],["2024-07-12",33759.65,33759.65,33759.65,33759.65,0],["2024-07-15",33759.65,33759.65,33759.65,33759.65,0],["2024-07-16",33759.65,33759.65,33759.65,33759.65,0],["2024-07-17",33759.65,33759.65,33759.65,33759.65,0],["2024-07-18",33759.65,33759.65,33759.65,33759.65,0],["2024-07-19",33759.65,33759.65,33759.65,33759.65,0],["2024-07-22",34625.28,34625.28,34625.28,34625.28,100],["2024-07-23",37049.05,37049.05,37049.05,37049.05,100],["2024-07-24",37049.05,37049.05,37049.05,37049.05,0],["2024-07-25",37049.05,37049.05,37049.05,37049.05,0],["2024-07-26",37049.05,37049.05,37049.05,37049.05,0],["2024-07-29",37049.05,37049.05,37049.05,37049.05,100],["2024-07-30",37049.05,37049.05,37049.05,37049.05,0],["2024-07-31",37049.05,37049.05,37049.05,37049.05,0],["2024-08-01",37049.05,37049.05,37049.05,37049.05,0],["2024-08-02",37049.05,37049.05,37049.05,37049.05,0],["2024-08-05",37049.05,37049.05,37049.05,37049.05,0],["2024-08-06",37049.05,37049.05,37049.05,37049.05,0],["2024-08-07",34495.43,36789.36,34495.43,36789.36,6900],["2024-08-08",36789.36,36789.36,36789.36,36789.36,0],["2024-08-09",36789.36,36789.36,36789.36,36789.36,0],["2024-08-12",39169.84,39169.84,34625.28,34625.28,1100],["2024-08-13",34625.28,34625.28,34625.28,34625.28,0],["2024-08-14",34625.28,34625.28,34625.28,34625.28,500],["2024-08-15",33846.21,33846.21,33759.65,33759.65,800],["2024-08-16",33759.65,33759.65,33759.65,33759.65,0],["2024-08-19",33759.65,33759.65,33759.65,33759.65,0],["2024-08-20",33759.65,33759.65,33759.65,33759.65,200],["2024-08-21",33759.65,33759.65,33759.65,33759.65,0],["2024-08-22",33846.21,33846.21,33759.65,33759.65,2900],["2024-08-23",34019.33,34019.33,34019.33,34019.33,1600],["2024-08-26",34019.33,34019.33,34019.33,34019.33,0],["2024-08-27",34019.33,34019.33,34019.33,34019.33,0],["2024-08-28",32028.38,32028.38,31638.85,31638.85,11300],["2024-08-29",31638.85,31638.85,30989.62,30989.62,10000],["2024-08-30",30989.62,30989.62,30989.62,30989.62,0],["2024-09-04",31162.75,31335.88,31162.75,31249.31,900],["2024-09-05",31249.31,31249.31,31249.31,31249.31,0],["2024-09-06",31249.31,31249.31,31249.31,31249.31,0],["2024-09-09",31249.31,31249.31,31249.31,31249.31,800],["2024-09-10",31249.31,31249.31,31249.31,31249.31,700],["2024-09-11",31249.31,31249.31,31162.75,31162.75,500],["2024-09-12",31335.88,31335.88,31335.88,31335.88,100],["2024-09-13",31335.88,31335.88,31335.88,31335.88,0],["2024-09-16",31335.88,31335.88,31335.88,31335.88,0],["2024-09-17",31335.88,31335.88,31335.88,31335.88,100],["2024-09-18",31335.88,31335.88,31335.88,31335.88,0],["2024-09-19",32894.01,32894.01,31855.26,31855.26,1400],["2024-09-20",31941.82,31941.82,31855.26,31855.26,200],["2024-09-23",31855.26,31855.26,31855.26,31855.26,0],["2024-09-24",31855.26,31855.26,31855.26,31855.26,500],["2024-09-25",32720.89,32720.89,32720.89,32720.89,400],["2024-09-26",32720.89,32720.89,32720.89,32720.89,0],["2024-09-27",32028.38,32028.38,32028.38,32028.38,200],["2024-09-30",32028.38,32028.38,32028.38,32028.38,0],["2024-10-01",32028.38,32028.38,32028.38,32028.38,0],["2024-10-02",32028.38,32028.38,32028.38,32028.38,0],["2024-10-03",32028.38,32028.38,32028.38,32028.38,0],["2024-10-04",32028.38,32028.38,32028.38,32028.38,0],["2024-10-07",32028.38,32028.38,32028.38,32028.38,200],["2024-10-08",32028.38,32028.38,32028.38,32028.38,0],["2024-10-09",32028.38,32028.38,32028.38,32028.38,0],["2024-10-10",32028.38,32028.38,32028.38,32028.38,100],["2024-10-11",32028.38,32028.38,32028.38,32028.38,0],["2024-10-14",31076.19,31076.19,31076.19,31076.19,100],["2024-10-15",31595.57,32028.38,31595.57,31682.13,1000],["2024-10-16",32461.2,32461.2,31595.57,31682.13,900],["2024-10-17",31682.13,31682.13,31682.13,31682.13,1900],["2024-10-18",31682.13,31682.13,31682.13,31682.13,2400],["2024-10-21",31682.13,31682.13,31595.57,31595.57,2400],["2024-10-22",31595.57,31595.57,31595.57,31595.57,0],["2024-10-23",31985.1,32028.38,31985.1,32028.38,700],["2024-10-24",31335.88,31985.1,31162.75,31985.1,3600],["2024-10-25",31682.13,31682.13,31595.57,31595.57,800],["2024-10-28",31162.75,31162.75,31162.75,31162.75,100],["2024-10-29",31162.75,31162.75,31162.75,31162.75,0],["2024-10-30",31206.03,31206.03,31206.03,31206.03,100],["2024-10-31",31206.03,31206.03,31206.03,31206.03,0],["2024-11-01",31206.03,31206.03,31206.03,31206.03,0],["2024-11-04",31595.57,31595.57,31595.57,31595.57,100],["2024-11-05",31595.57,31595.57,31595.57,31595.57,100],["2024-11-06",31595.57,31595.57,31595.57,31595.57,0],["2024-11-07",31595.57,31595.57,31595.57,31595.57,100],["2024-11-08",31595.57,31595.57,31595.57,31595.57,0],["2024-11-11",31595.57,31595.57,31595.57,31595.57,0],["2024-11-12",31595.57,31595.57,31509.0,31509.0,200],["2024-11-13",33673.08,33673.08,33673.08,33673.08,100],["2024-11-14",35664.04,35664.04,35664.04,35664.04,100],["2024-11-15",35664.04,35664.04,35664.04,35664.04,0],["2024-11-18",35577.47,35664.04,33196.98,34625.28,1000],["2024-11-19",34625.28,34625.28,34625.28,34625.28,0],["2024-11-20",34625.28,34625.28,34625.28,34625.28,0],["2024-11-21",34625.28,34625.28,34625.28,34625.28,0],["2024-11-22",32201.51,35404.35,32201.51,32201.51,600],["2024-11-25",29950.86,31162.75,29950.86,31162.75,600],["2024-11-26",30470.24,30470.24,30470.24,30470.24,200],["2024-11-27",30729.93,31162.75,30729.93,31162.75,10200],["2024-11-28",31162.75,31162.75,31162.75,31162.75,0],["2024-11-29",31206.03,31206.03,31206.03,31206.03,200],["2024-12-02",32374.63,32374.63,32028.38,32028.38,300],["2024-12-03",32028.38,32028.38,32028.38,32028.38,3000],["2024-12-04",32028.38,32028.38,32028.38,32028.38,9000],["2024-12-05",32028.38,32894.01,31162.75,31162.75,2600],["2024-12-06",31162.75,31162.75,31162.75,31162.75,0],["2024-12-09",32201.51,32201.51,31898.54,31898.54,2500],["2024-12-10",32028.38,32028.38,32028.38,32028.38,2000],["2024-12-11",32201.51,32201.51,32028.38,32028.38,1600],["2024-12-12",32028.38,32114.94,32028.38,32114.94,2400],["2024-12-13",32028.38,32114.94,32028.38,32114.94,2200],["2024-12-16",32114.94,32201.51,32114.94,32201.51,300],["2024-12-17",32201.51,32201.51,32201.51,32201.51,100],["2024-12-18",32894.01,32894.01,32547.76,32547.76,1300],["2024-12-19",32458.34,32547.76,31743.01,31743.01,800],["2024-12-20",32190.09,32190.09,32190.09,32190.09,1000],["2024-12-23",32190.09,32190.09,31743.01,31743.01,1900],["2024-12-24",33084.26,33084.26,32726.59,32726.59,3500],["2024-12-25",32726.59,32726.59,31787.72,31787.72,1700],["2024-12-26",31787.72,31787.72,31787.72,31787.72,0],["2024-12-27",32816.01,32816.01,32816.01,32816.01,100],["2024-12-30",32816.01,32816.01,32637.18,32637.18,1200],["2024-12-31",33039.55,33084.26,31877.13,31877.13,1000],["2025-01-02",31877.13,31877.13,31877.13,31877.13,0],["2025-01-03",31877.13,31877.13,31877.13,31877.13,0],["2025-01-06",31877.13,31877.13,31877.13,31877.13,0],["2025-01-07",31877.13,31877.13,31877.13,31877.13,0],["2025-01-08",31743.01,31743.01,31743.01,31743.01,100],["2025-01-09",31743.01,31743.01,31743.01,31743.01,0],["2025-01-10",31743.01,31743.01,31743.01,31743.01,0],["2025-01-13",31743.01,31743.01,31743.01,31743.01,0],["2025-01-14",31743.01,31743.01,31743.01,31743.01,0],["2025-01-15",33486.64,33531.35,33486.64,33531.35,700],["2025-01-16",33531.35,33531.35,33531.35,33531.35,0],["2025-01-17",33531.35,33531.35,33531.35,33531.35,2500],["2025-01-20",31743.01,31743.01,31743.01,31743.01,20500],["2025-01-21",31743.01,31743.01,31743.01,31743.01,0],["2025-01-22",31295.92,31474.76,31295.92,31474.76,4100],["2025-01-23",31474.76,31474.76,31474.76,31474.76,0],["2025-01-24",31474.76,31474.76,31474.76,31474.76,0],["2025-02-03",31474.76,31474.76,31474.76,31474.76,0],["2025-02-04",31743.01,31743.01,31743.01,31743.01,100],["2025-02-05",33084.26,33084.26,32190.09,32190.09,3000],["2025-02-06",32190.09,32190.09,32190.09,32190.09,0],["2025-02-07",32190.09,32190.09,32190.09,32190.09,0],["2025-02-10",32190.09,32190.09,32190.09,32190.09,3000],["2025-02-11",31832.43,32190.09,31832.43,32190.09,2100],["2025-02-12",32190.09,32190.09,32190.09,32190.09,0],["2025-02-13",32190.09,32190.09,32190.09,32190.09,8000],["2025-02-14",32145.38,32190.09,32100.68,32190.09,4100],["2025-02-17",32190.09,32190.09,32100.68,32100.68,1600],["2025-02-18",32100.68,32190.09,32100.68,32190.09,1200],["2025-02-19",32190.09,32190.09,32190.09,32190.09,400],["2025-02-20",32190.09,32190.09,32190.09,32190.09,0],["2025-02-21",32190.09,32190.09,32190.09,32190.09,0],["2025-02-24",32190.09,32190.09,32190.09,32190.09,2400],["2025-02-25",32190.09,32190.09,32190.09,32190.09,0],["2025-02-26",32190.09,32190.09,32190.09,32190.09,0],["2025-02-27",32190.09,32190.09,32100.68,32100.68,700],["2025-02-28",33978.43,33978.43,33441.93,33441.93,200],["2025-03-03",33263.1,33263.1,32100.68,33263.1,500],["2025-03-04",33263.1,33263.1,33263.1,33263.1,0],["2025-03-05",33263.1,33263.1,33263.1,33263.1,200],["2025-03-06",33263.1,33263.1,33263.1,33263.1,0],["2025-03-07",33173.68,33173.68,33173.68,33173.68,100],["2025-03-10",33173.68,33173.68,33173.68,33173.68,0],["2025-03-11",32994.85,32994.85,32190.09,32190.09,2600],["2025-03-12",32368.93,32368.93,32190.09,32190.09,1500],["2025-03-13",32190.09,32190.09,32190.09,32190.09,1600],["2025-03-14",32190.09,32190.09,32190.09,32190.09,900],["2025-03-17",32190.09,32190.09,32190.09,32190.09,0],["2025-03-18",32190.09,32637.18,32190.09,32637.18,2200],["2025-03-19",32637.18,32637.18,32637.18,32637.18,0],["2025-03-20",32190.09,32190.09,31519.47,31519.47,1100],["2025-03-21",31519.47,31519.47,31519.47,31519.47,0],["2025-03-24",32190.09,32190.09,32190.09,32190.09,100],["2025-03-25",32190.09,32190.09,32190.09,32190.09,0],["2025-03-26",32190.09,32190.09,32190.09,32190.09,0],["2025-03-27",32190.09,32190.09,32190.09,32190.09,0],["2025-03-28",33084.26,33397.22,32190.09,32190.09,5200],["2025-03-31",31787.72,32592.47,31743.01,32592.47,2200],["2025-04-01",33039.55,33039.55,33039.55,33039.55,100],["2025-04-02",33039.55,33039.55,33039.55,33039.55,0],["2025-04-03",35319.69,35319.69,31295.92,33486.64,800],["2025-04-04",32011.26,33263.1,32011.26,33263.1,1600],["2025-04-08",32190.09,33263.1,32190.09,33263.1,200],["2025-04-09",32190.09,32190.09,32190.09,32190.09,900],["2025-04-10",31295.92,32190.09,31295.92,32190.09,8800],["2025-04-11",32190.09,32190.09,32190.09,32190.09,0],["2025-04-14",32190.09,32190.09,31474.76,31653.59,2300],["2025-04-15",31653.59,31653.59,31653.59,31653.59,200],["2025-04-16",31385.34,31385.34,31385.34,31385.34,100],["2025-04-17",31385.34,31385.34,31385.34,31385.34,0],["2025-04-18",31519.47,31564.17,31474.76,31564.17,3000],["2025-04-21",31743.01,31743.01,31743.01,31743.01,100],["2025-04-22",31743.01,31743.01,31743.01,31743.01,0],["2025-04-23",31564.17,33039.55,31564.17,32816.01,2500],["2025-04-24",32637.18,32637.18,32637.18,32637.18,1000],["2025-04-25",32190.09,32190.09,32190.09,32190.09,1000],["2025-04-28",32190.09,32190.09,32190.09,32190.09,1300],["2025-04-29",32190.09,33084.26,31787.72,33084.26,5200],["2025-05-05",32994.85,32994.85,32994.85,32994.85,300],["2025-05-06",31653.59,31921.84,31653.59,31921.84,12700],["2025-05-07",33799.6,33799.6,33799.6,33799.6,100],["2025-05-08",32190.09,32905.43,32190.09,32905.43,400],["2025-05-09",32368.93,32726.59,32368.93,32726.59,3700],["2025-05-12",32726.59,32726.59,32726.59,32726.59,200],["2025-05-13",33084.26,33084.26,32860.72,32860.72,300],["2025-05-14",33978.43,33978.43,32413.64,33978.43,800],["2025-05-15",34617.81,34709.15,34617.81,34709.15,500],["2025-05-16",34709.15,34709.15,34709.15,34709.15,0],["2025-05-19",34709.15,34709.15,34709.15,34709.15,0],["2025-05-20",34709.15,34709.15,34709.15,34709.15,0],["2025-05-21",32882.35,32882.35,32882.35,32882.35,100],["2025-05-22",32562.66,32882.35,32425.65,32882.35,2400],["2025-05-23",32882.35,32882.35,32882.35,32882.35,1100],["2025-05-26",32882.35,32882.35,32882.35,32882.35,600],["2025-05-27",30598.86,30598.86,30598.86,30598.86,100],["2025-05-28",32516.99,32516.99,31968.95,31968.95,500],["2025-05-29",32334.31,32882.35,32334.31,32882.35,2100],["2025-05-30",34709.15,34709.15,33795.75,33795.75,200],["2025-06-02",33795.75,33795.75,33795.75,33795.75,0],["2025-06-03",32882.35,33430.39,32516.99,33339.05,1500],["2025-06-04",32882.35,33795.75,32882.35,33795.75,7700],["2025-06-05",33795.75,33795.75,33795.75,33795.75,0],["2025-06-06",32928.02,32928.02,32928.02,32928.02,1200],["2025-06-09",32882.35,32882.35,32882.35,32882.35,1300],["2025-06-10",32882.35,32882.35,32882.35,32882.35,0],["2025-06-11",32197.3,32882.35,32197.3,32699.67,400],["2025-06-12",32699.67,32699.67,32699.67,32699.67,0],["2025-06-13",32699.67,32699.67,32699.67,32699.67,0],["2025-06-16",32699.67,32699.67,32699.67,32699.67,0],["2025-06-17",32288.64,32288.64,32288.64,32288.64,100],["2025-06-18",32608.33,32608.33,32608.33,32608.33,1000],["2025-06-19",32882.35,32882.35,32882.35,32882.35,1700],["2025-06-20",32882.35,32882.35,32425.65,32516.99,4700],["2025-06-23",32516.99,32516.99,32516.99,32516.99,2500],["2025-06-24",32516.99,32516.99,32516.99,32516.99,0],["2025-06-25",31512.25,31968.95,31512.25,31968.95,5300],["2025-06-26",31968.95,31968.95,31968.95,31968.95,0],["2025-06-27",32197.3,33293.38,32197.3,33293.38,800],["2025-06-30",35622.55,35622.55,32425.65,32973.69,6000],["2025-07-01",32882.35,32882.35,32882.35,32882.35,200],["2025-07-02",32882.35,32882.35,32882.35,32882.35,100],["2025-07-03",34206.78,34206.78,32334.31,33795.75,4700],["2025-07-04",33795.75,33795.75,33795.75,33795.75,0],["2025-07-07",33065.03,33065.03,32973.69,33065.03,700],["2025-07-08",33065.03,33065.03,33065.03,33065.03,0],["2025-07-09",31192.57,31192.57,31192.57,31192.57,100],["2025-07-10",33293.38,33293.38,33293.38,33293.38,200],["2025-07-11",33247.71,33247.71,33247.71,33247.71,300],["2025-07-14",31512.25,33795.75,31512.25,33795.75,700],["2025-07-15",33795.75,33795.75,33795.75,33795.75,0],["2025-07-16",33795.75,33795.75,33795.75,33795.75,0],["2025-07-17",32882.35,32882.35,32882.35,32882.35,1000],["2025-07-18",32425.65,33704.41,31968.95,33704.41,1800],["2025-07-21",33704.41,33704.41,33704.41,33704.41,0],["2025-07-22",33704.41,33704.41,33704.41,33704.41,0],["2025-07-23",33065.03,33247.71,33065.03,33247.71,200],["2025-07-24",33293.38,33293.38,32882.35,33156.37,700],["2025-07-25",33110.7,33110.7,33110.7,33110.7,100],["2025-07-28",32288.64,33247.71,31603.59,33247.71,400],["2025-07-29",33247.71,33247.71,33247.71,33247.71,0],["2025-07-30",32882.35,32882.35,32882.35,32882.35,100],["2025-07-31",32882.35,32882.35,32882.35,32882.35,100],["2025-08-01",32882.35,32882.35,32882.35,32882.35,100],["2025-08-04",32882.35,32882.35,32882.35,32882.35,0],["2025-08-05",32791.01,32791.01,32791.01,32791.01,100],["2025-08-06",32791.01,32791.01,32791.01,32791.01,0],["2025-08-07",32973.69,32973.69,32973.69,32973.69,100],["2025-08-08",32699.67,32699.67,32699.67,32699.67,300],["2025-08-11",32699.67,32699.67,32699.67,32699.67,200],["2025-08-12",31101.23,31101.23,31101.23,31101.23,100],["2025-08-13",31101.23,31101.23,31101.23,31101.23,0],["2025-08-14",31101.23,31101.23,31101.23,31101.23,0],["2025-08-15",31877.61,32699.67,31877.61,32060.29,1400],["2025-08-18",32060.29,32151.63,32060.29,32060.29,5300],["2025-08-19",32060.29,32060.29,32060.29,32060.29,0],["2025-08-20",32060.29,33293.38,32060.29,33293.38,500],["2025-08-21",33293.38,33293.38,33293.38,33293.38,0],["2025-08-22",33293.38,33293.38,33293.38,33293.38,0],["2025-08-25",33293.38,33293.38,33293.38,33293.38,0],["2025-08-26",33293.38,33293.38,33293.38,33293.38,0],["2025-08-27",32882.35,32882.35,32882.35,32882.35,200],["2025-08-28",32882.35,32882.35,32882.35,32882.35,0],["2025-08-29",33247.71,33247.71,33247.71,33247.71,100],["2025-09-03",32882.35,33247.71,32882.35,33247.71,300],["2025-09-04",31968.95,32425.65,31968.95,31968.95,3700],["2025-09-05",33202.04,33202.04,33202.04,33202.04,100],["2025-09-08",32242.97,32242.97,32242.97,32242.97,500],["2025-09-09",32836.68,32836.68,32836.68,32836.68,100],["2025-09-10",35120.18,35120.18,35120.18,35120.18,100],["2025-09-11",32699.67,33795.75,32699.67,33750.08,5900],["2025-09-12",33750.08,33750.08,33750.08,33750.08,0],["2025-09-15",33750.08,33750.08,33750.08,33750.08,0],["2025-09-16",33750.08,33750.08,33750.08,33750.08,0],["2025-09-17",33750.08,33750.08,33750.08,33750.08,0],["2025-09-18",33704.41,33704.41,33704.41,33704.41,500],["2025-09-19",33613.07,33613.07,33613.07,33613.07,100],["2025-09-22",33430.39,33430.39,33430.39,33430.39,500],["2025-09-23",33430.39,33430.39,33430.39,33430.39,0],["2025-09-24",33430.39,33430.39,33430.39,33430.39,0],["2025-09-25",33430.39,33430.39,33430.39,33430.39,0],["2025-09-26",33430.39,33430.39,33430.39,33430.39,0],["2025-09-29",33430.39,33430.39,33430.39,33430.39,0],["2025-09-30",31512.25,31512.25,31512.25,31512.25,1200],["2025-10-01",32425.65,32425.65,31968.95,31968.95,5100],["2025-10-02",31968.95,31968.95,31968.95,31968.95,200],["2025-10-03",31512.25,32882.35,31512.25,32882.35,1200],["2025-10-06",31512.25,31512.25,31512.25,31512.25,100],["2025-10-07",33247.71,33247.71,33247.71,33247.71,100],["2025-10-08",31786.27,31786.27,31512.25,31786.27,4100],["2025-10-09",31786.27,31786.27,31786.27,31786.27,2000],["2025-10-10",31968.95,31968.95,31786.27,31786.27,3100],["2025-10-13",31786.27,31786.27,31786.27,31786.27,4100],["2025-10-14",31786.27,31968.95,31694.93,31968.95,3300],["2025-10-15",31831.94,31877.61,31831.94,31877.61,2100],["2025-10-16",31877.61,31877.61,31877.61,31877.61,153600],["2025-10-17",31968.95,31968.95,31694.93,31694.93,14400],["2025-10-20",31603.59,31603.59,31603.59,31603.59,100],["2025-10-21",31968.95,31968.95,31055.56,31055.56,1600],["2025-10-22",31055.56,31055.56,31055.56,31055.56,2000],["2025-10-23",31055.56,31055.56,31055.56,31055.56,700],["2025-10-24",31055.56,32060.29,30964.22,32060.29,694400],["2025-10-27",31055.56,31055.56,31055.56,31055.56,500],["2025-10-28",31055.56,31055.56,31055.56,31055.56,300],["2025-10-29",31055.56,31968.95,30598.86,31968.95,2300],["2025-10-30",31968.95,31968.95,31968.95,31968.95,0],["2025-10-31",31968.95,31968.95,31055.56,31968.95,800],["2025-11-03",31968.95,31968.95,31968.95,31968.95,0],["2025-11-04",30964.22,31055.56,30872.88,31055.56,1100],["2025-11-05",31055.56,31055.56,31055.56,31055.56,0],["2025-11-06",31055.56,31055.56,31055.56,31055.56,0],["2025-11-07",31055.56,31055.56,31055.56,31055.56,0],["2025-11-10",31055.56,31055.56,31055.56,31055.56,0],["2025-11-11",31055.56,31055.56,31055.56,31055.56,0],["2025-11-12",31055.56,31055.56,31055.56,31055.56,0],["2025-11-13",31055.56,31055.56,31055.56,31055.56,100],["2025-11-14",31055.56,31055.56,31055.56,31055.56,0],["2025-11-17",31055.56,31055.56,31055.56,31055.56,0],["2025-11-18",31101.23,31146.9,31101.23,31101.23,3000],["2025-11-19",31101.23,31101.23,31101.23,31101.23,0],["2025-11-20",31101.23,31101.23,31101.23,31101.23,0],["2025-11-21",31101.23,31101.23,31101.23,31101.23,0],["2025-11-24",31101.23,31101.23,31101.23,31101.23,0],["2025-11-25",31101.23,31101.23,31101.23,31101.23,0],["2025-11-26",31101.23,31101.23,31101.23,31101.23,0],["2025-11-27",31101.23,31101.23,31101.23,31101.23,0],["2025-11-28",31101.23,31101.23,31101.23,31101.23,0],["2025-12-01",31101.23,31101.23,31101.23,31101.23,0],["2025-12-02",31101.23,31101.23,31101.23,31101.23,0],["2025-12-03",31101.23,31101.23,31101.23,31101.23,0],["2025-12-04",31055.56,31146.9,30142.16,31146.9,1600],["2025-12-05",30872.88,30872.88,30416.18,30416.18,2000],["2025-12-08",30690.2,30690.2,30507.52,30507.52,700],["2025-12-09",30507.52,30507.52,30507.52,30507.52,0],["2025-12-10",31055.56,31055.56,31055.56,31055.56,100],["2025-12-11",31055.56,31055.56,30598.86,30598.86,4000],["2025-12-12",31146.9,31512.25,30598.86,31512.25,9200],["2025-12-15",31512.25,31512.25,31512.25,31512.25,100],["2025-12-16",30781.54,31055.56,30781.54,30964.22,3400],["2025-12-17",30872.88,30872.88,30872.88,30872.88,400],["2025-12-18",31055.56,31055.56,31055.56,31055.56,200],["2025-12-19",31055.56,31055.56,31055.56,31055.56,2400],["2025-12-22",31055.56,31055.56,31055.56,31055.56,2000],["2025-12-23",31533.33,31533.33,31533.33,31533.33,5100],["2025-12-24",31055.56,31055.56,30768.89,30768.89,1300],["2025-12-25",31055.56,31055.56,31055.56,31055.56,100],["2025-12-26",31055.56,31055.56,31055.56,31055.56,500],["2025-12-29",31055.56,31055.56,31055.56,31055.56,0],["2025-12-30",31055.56,31055.56,31055.56,31055.56,0],["2025-12-31",31055.56,31055.56,31055.56,31055.56,0],["2026-01-05",31055.56,31055.56,31055.56,31055.56,0],["2026-01-06",31055.56,31055.56,31055.56,31055.56,0],["2026-01-07",31533.33,31533.33,31533.33,31533.33,3800],["2026-01-08",31533.33,31533.33,31533.33,31533.33,1000],["2026-01-09",31533.33,31533.33,31533.33,31533.33,0],["2026-01-12",31533.33,31533.33,31342.22,31342.22,3400],["2026-01-13",31342.22,31342.22,31342.22,31342.22,0],["2026-01-14",31342.22,31342.22,31342.22,31342.22,0],["2026-01-15",31342.22,31342.22,31342.22,31342.22,0],["2026-01-16",31533.33,31533.33,31533.33,31533.33,100],["2026-01-19",31485.56,31533.33,31485.56,31533.33,1000],["2026-01-20",31533.33,31533.33,31533.33,31533.33,100],["2026-01-21",32488.89,32966.67,32488.89,32966.67,1800],["2026-01-22",31055.56,32106.67,31055.56,31724.44,2600],["2026-01-23",31724.44,31724.44,31724.44,31724.44,100],["2026-01-26",31533.33,31724.44,31533.33,31724.44,1200],["2026-01-27",31724.44,31724.44,31533.33,31533.33,3500],["2026-01-28",31533.33,31533.33,31533.33,31533.33,0],["2026-01-29",31533.33,31533.33,31533.33,31533.33,0],["2026-01-30",31533.33,31533.33,31533.33,31533.33,0],["2026-02-02",31533.33,31533.33,31533.33,31533.33,500],["2026-02-03",31533.33,31533.33,31533.33,31533.33,400],["2026-02-04",31533.33,31533.33,31533.33,31533.33,0],["2026-02-05",32106.67,32106.67,32106.67,32106.67,100],["2026-02-06",32011.11,32011.11,32011.11,32011.11,100],["2026-02-09",32011.11,32488.89,32011.11,32488.89,33000],["2026-02-10",32393.33,32488.89,32393.33,32488.89,3300],["2026-02-11",32297.78,32297.78,32297.78,32297.78,1300],["2026-02-12",32297.78,32297.78,32297.78,32297.78,0],["2026-02-13",32297.78,32297.78,32297.78,32297.78,0],["2026-02-23",31724.44,31724.44,31724.44,31724.44,100],["2026-02-24",31724.44,31724.44,31533.33,31533.33,3400],["2026-02-25",31533.33,31533.33,31533.33,31533.33,400],["2026-02-26",32393.33,32488.89,32393.33,32488.89,1000],["2026-02-27",32488.89,32488.89,32488.89,32488.89,0],["2026-03-02",32011.11,32011.11,32011.11,32011.11,2400],["2026-03-03",31676.67,31676.67,31676.67,31676.67,3100],["2026-03-04",31676.67,31676.67,31676.67,31676.67,0],["2026-03-05",31915.56,32011.11,31915.56,32011.11,2600],["2026-03-06",32488.89,32488.89,31724.44,31724.44,8200],["2026-03-09",31533.33,31533.33,31533.33,31533.33,500],["2026-03-10",31533.33,31533.33,31533.33,31533.33,5900],["2026-03-11",32011.11,32011.11,31915.56,32011.11,5100],["2026-03-12",32011.11,32011.11,32011.11,32011.11,100],["2026-03-13",32011.11,32011.11,32011.11,32011.11,100],["2026-03-16",32011.11,32011.11,32011.11,32011.11,3300],["2026-03-17",32011.11,32011.11,32011.11,32011.11,0],["2026-03-18",32011.11,32488.89,32011.11,32488.89,4000],["2026-03-19",32488.89,32488.89,32488.89,32488.89,30800],["2026-03-20",32488.89,32488.89,32488.89,32488.89,0],["2026-03-23",32488.89,32488.89,32488.89,32488.89,0],["2026-03-24",32488.89,32488.89,32488.89,32488.89,0],["2026-03-25",32488.89,32488.89,32488.89,32488.89,0],["2026-03-26",32488.89,32488.89,32488.89,32488.89,0],["2026-03-27",32488.89,32488.89,32488.89,32488.89,0],["2026-03-30",32488.89,32488.89,32488.89,32488.89,0],["2026-03-31",32488.89,32488.89,32488.89,32488.89,0],["2026-04-01",32011.11,32011.11,32011.11,32011.11,100],["2026-04-02",32011.11,32011.11,32011.11,32011.11,0],["2026-04-03",32202.22,32202.22,32202.22,32202.22,500],["2026-04-06",32202.22,32202.22,32202.22,32202.22,0],["2026-04-07",32202.22,32202.22,32202.22,32202.22,0],["2026-04-08",32202.22,32202.22,32202.22,32202.22,0],["2026-04-09",32202.22,32202.22,32202.22,32202.22,0],["2026-04-10",31533.33,32488.89,31533.33,32488.89,600],["2026-04-13",32488.89,32488.89,32488.89,32488.89,0],["2026-04-14",32488.89,32488.89,32488.89,32488.89,0],["2026-04-15",32106.67,32106.67,32106.67,32106.67,100],["2026-04-16",33444.44,33444.44,33444.44,33444.44,300],["2026-04-17",33444.44,33444.44,33444.44,33444.44,0],["2026-04-20",33635.56,33731.11,33635.56,33635.56,1500],["2026-04-21",33635.56,33635.56,33635.56,33635.56,0],["2026-04-22",34591.11,34591.11,34400.0,34400.0,1600],["2026-04-23",33800.0,33800.0,33800.0,33800.0,400],["2026-04-24",33500.0,33500.0,33500.0,33500.0,500],["2026-04-28",33000.0,33000.0,33000.0,33000.0,100],["2026-04-29",33000.0,33000.0,33000.0,33000.0,1100],["2026-05-04",33000.0,33000.0,33000.0,33000.0,0],["2026-05-05",33000.0,33000.0,33000.0,33000.0,0],["2026-05-06",32000.0,32000.0,32000.0,32000.0,800],["2026-05-07",32000.0,32000.0,32000.0,32000.0,0],["2026-05-08",32000.0,32000.0,32000.0,32000.0,300],["2026-05-11",32000.0,32000.0,32000.0,32000.0,0],["2026-05-12",34000.0,34100.0,34000.0,34100.0,1000],["2026-05-13",33000.0,33000.0,32500.0,32500.0,1000],["2026-05-14",34600.0,34600.0,34600.0,34600.0,600],["2026-05-15",34600.0,34600.0,34600.0,34600.0,0],["2026-05-18",34600.0,34600.0,34600.0,34600.0,0],["2026-05-19",32500.0,32500.0,32500.0,32500.0,300],["2026-05-20",32500.0,32500.0,32500.0,32500.0,0],["2026-05-21",32500.0,32500.0,32500.0,32500.0,0],["2026-05-22",32500.0,32500.0,32500.0,32500.0,0],["2026-05-25",32500.0,32500.0,32500.0,32500.0,0],["2026-05-26",32500.0,32500.0,32500.0,32500.0,0],["2026-05-27",32500.0,32500.0,32500.0,32500.0,800],["2026-05-28",32500.0,32500.0,32500.0,32500.0,0],["2026-05-29",32500.0,32500.0,32500.0,32500.0,0],["2026-06-01",32500.0,32500.0,32500.0,32500.0,0],["2026-06-02",33000.0,33000.0,32500.0,32500.0,3000],["2026-06-03",32000.0,32000.0,32000.0,32000.0,200],["2026-06-04",33500.0,34200.0,32500.0,33000.0,9400],["2026-06-05",33000.0,33000.0,33000.0,33000.0,0],["2026-06-08",33000.0,33000.0,33000.0,33000.0,0],["2026-06-09",33700.0,33800.0,33700.0,33800.0,2000],["2026-06-10",33800.0,33800.0,33800.0,33800.0,2300],["2026-06-11",33800.0,33800.0,33800.0,33800.0,0],["2026-06-12",32500.0,32500.0,32500.0,32500.0,3900],["2026-06-15",32500.0,32500.0,32500.0,32500.0,0],["2026-06-16",32500.0,32500.0,32500.0,32500.0,0],["2026-06-17",32500.0,32500.0,32500.0,32500.0,0],["2026-06-18",32500.0,32500.0,32500.0,32500.0,0],["2026-06-19",32500.0,32500.0,32500.0,32500.0,0],["2026-06-22",32500.0,32500.0,32500.0,32500.0,0],["2026-06-23",32500.0,32500.0,32500.0,32500.0,0],["2026-06-24",32500.0,32500.0,32500.0,32500.0,0],["2026-06-25",32900.0,32900.0,32900.0,32900.0,300],["2026-06-26",32900.0,32900.0,32900.0,32900.0,0],["2026-06-29",32500.0,32500.0,32100.0,32100.0,500],["2026-06-30",32500.0,32500.0,32500.0,32500.0,200],["2026-07-01",32500.0,32500.0,32500.0,32500.0,0],["2026-07-02",32500.0,32500.0,32500.0,32500.0,0],["2026-07-03",32500.0,32500.0,32500.0,32500.0,0],["2026-07-06",32500.0,32500.0,32500.0,32500.0,100],["2026-07-07",32500.0,32500.0,32500.0,32500.0,1600],["2026-07-08",32500.0,32500.0,32500.0,32500.0,0],["2026-07-09",32500.0,32500.0,32500.0,32500.0,1500],["2026-07-10",32500.0,32500.0,32500.0,32500.0,0],["2026-07-13",32500.0,32500.0,32500.0,32500.0,0],["2026-07-14",32500.0,32500.0,32500.0,32500.0,0],["2026-07-15",32500.0,32500.0,32500.0,32500.0,0],["2026-07-16",32500.0,32500.0,32500.0,32500.0,0],["2026-07-17",32500.0,32500.0,32500.0,32500.0,0],["2026-07-20",32400.0,32400.0,32400.0,32400.0,1500],["2026-07-21",32400.0,32400.0,32400.0,32400.0,0],["2026-07-22",32400.0,32400.0,32400.0,32400.0,0],["2026-07-23",31500.0,31500.0,31500.0,31500.0,200],["2026-07-24",31500.0,31500.0,31500.0,31500.0,0],["2026-07-27",31500.0,31500.0,31500.0,31500.0,200],["2026-07-28",31500.0,31500.0,31500.0,31500.0,0],["2026-07-29",31500.0,31500.0,31500.0,31500.0,0],["2026-07-30",31500.0,31500.0,31500.0,31500.0,0],["2026-07-31",31500.0,31500.0,31500.0,31500.0,0],["2026-08-03",32500.0,32500.0,32500.0,32500.0,100],["2026-08-04",32500.0,32500.0,32500.0,32500.0,200],["2026-08-05",32500.0,32500.0,32500.0,32500.0,0],["2026-08-06",32500.0,32500.0,32500.0,32500.0,0],["2026-08-07",32500.0,32500.0,32500.0,32500.0,0],["2026-08-10",32500.0,32500.0,32500.0,32500.0,0],["2026-08-11",32500.0,32500.0,32500.0,32500.0,0],["2026-08-12",32500.0,32500.0,32500.0,32500.0,0],["2026-08-13",32500.0,32500.0,32500.0,32500.0,0],["2026-08-14",32500.0,32500.0,32500.0,32500.0,1000],["2026-08-17",33000.0,33000.0,33000.0,33000.0,1000],["2026-08-18",33000.0,33000.0,33000.0,33000.0,0],["2026-08-19",33000.0,33000.0,33000.0,33000.0,0],["2026-08-20",33000.0,33000.0,33000.0,33000.0,0],["2026-08-21",33000.0,33000.0,33000.0,33000.0,0],["2026-08-24",33000.0,33000.0,33000.0,33000.0,0],["2026-08-25",32000.0,32000.0,32000.0,32000.0,1000],["2026-08-26",32000.0,32000.0,32000.0,32000.0,0],["2026-08-27",32000.0,32000.0,32000.0,32000.0,0],["2026-08-28",31500.0,31500.0,31500.0,31500.0,1300],["2026-09-03",31600.0,31600.0,31600.0,31600.0,1000],["2026-09-04",31600.0,31600.0,31600.0,31600.0,0],["2026-09-07",31600.0,31600.0,31600.0,31600.0,0],["2026-09-08",32600.0,32600.0,32600.0,32600.0,2300],["2026-09-09",32750.0,32750.0,32600.0,32600.0,7700],["2026-09-10",32600.0,32600.0,32600.0,32600.0,0],["2026-09-11",31500.0,31500.0,31500.0,31500.0,1300],["2026-09-14",31500.0,31500.0,31500.0,31500.0,0],["2026-09-15",31500.0,31500.0,31500.0,31500.0,0],["2026-09-16",31500.0,31500.0,31500.0,31500.0,0],["2026-09-17",31500.0,31500.0,31500.0,31500.0,0],["2026-09-18",32800.0,32800.0,32800.0,32800.0,200],["2026-09-21",32800.0,32800.0,32800.0,32800.0,0],["2026-09-22",32800.0,32800.0,32800.0,32800.0,0],["2026-09-23",32600.0,32600.0,32600.0,32600.0,100],["2026-09-24",32600.0,32600.0,32000.0,32000.0,300],["2026-09-25",32100.0,32600.0,32100.0,32600.0,1000],["2026-09-28",32600.0,32600.0,32600.0,32600.0,0],["2026-09-29",32500.0,32500.0,32500.0,32500.0,300],["2026-09-30",31600.0,31600.0,31600.0,31600.0,700],["2026-10-01",31600.0,31600.0,31600.0,31600.0,0],["2026-10-02",31600.0,31600.0,31600.0,31600.0,0],["2026-10-05",31600.0,31600.0,31600.0,31600.0,0],["2026-10-06",31600.0,31600.0,31600.0,31600.0,0],["2026-10-07",31600.0,31600.0,31600.0,31600.0,0],["2026-10-08",31600.0,31600.0,31600.0,31600.0,0],["2026-10-09",31600.0,31600.0,31600.0,31600.0,0],["2026-10-12",32500.0,32500.0,32500.0,32500.0,200]]}