{"sym":"SBH","index":false,"bars":[["2018-06-07",11509.55,11509.55,11509.55,11509.55,0],["2018-06-08",11509.55,11509.55,11509.55,11509.55,0],["2018-06-11",11509.55,11509.55,11509.55,11509.55,0],["2018-06-12",15694.84,15694.84,15694.84,15694.84,100],["2018-06-13",15694.84,15694.84,15694.84,15694.84,7900],["2018-06-14",15694.84,15694.84,15694.84,15694.84,8100],["2018-06-15",15433.26,15433.26,15433.26,15433.26,2400],["2018-06-18",13183.66,13183.66,13183.66,13183.66,100],["2018-06-19",13183.66,13183.66,13183.66,13183.66,0],["2018-06-20",14125.35,14125.35,14125.35,14125.35,1000],["2018-06-21",14125.35,14125.35,14125.35,14125.35,1000],["2018-06-22",13863.77,13863.77,13183.66,13183.66,2600],["2018-06-25",13497.56,13497.56,13183.66,13183.66,2700],["2018-06-26",13183.66,13183.66,13183.66,13183.66,1000],["2018-06-27",13079.03,13079.03,12765.14,12765.14,1100],["2018-06-28",13079.03,13079.03,13079.03,13079.03,500],["2018-06-29",13079.03,13079.03,13079.03,13079.03,500],["2018-07-02",13079.03,13079.03,13079.03,13079.03,0],["2018-07-03",12817.45,12817.45,12555.87,12555.87,2400],["2018-07-04",12817.45,12817.45,12817.45,12817.45,1500],["2018-07-05",13079.03,13079.03,12817.45,12817.45,4000],["2018-07-06",12712.82,12712.82,12660.5,12660.5,800],["2018-07-09",12712.82,12712.82,12712.82,12712.82,300],["2018-07-10",12660.5,12660.5,12660.5,12660.5,4300],["2018-07-11",12660.5,12660.5,12660.5,12660.5,0],["2018-07-12",12660.5,12660.5,12660.5,12660.5,0],["2018-07-13",12660.5,12660.5,12660.5,12660.5,0],["2018-07-16",12660.5,12660.5,12660.5,12660.5,0],["2018-07-17",12660.5,12660.5,12660.5,12660.5,0],["2018-07-18",12660.5,12660.5,12660.5,12660.5,0],["2018-07-19",12660.5,12660.5,12660.5,12660.5,0],["2018-07-20",12660.5,12660.5,12660.5,12660.5,0],["2018-07-23",12660.5,12660.5,12660.5,12660.5,0],["2018-07-24",12660.5,12660.5,12660.5,12660.5,0],["2018-07-25",12660.5,12660.5,12660.5,12660.5,25000],["2018-07-26",12660.5,12660.5,12660.5,12660.5,0],["2018-07-27",13497.56,13968.41,12032.71,12032.71,12900],["2018-07-30",13968.41,14020.72,13968.41,14020.72,2500],["2018-07-31",11928.08,11928.08,11928.08,11928.08,100],["2018-08-01",11928.08,11928.08,11928.08,11928.08,0],["2018-08-02",11928.08,11928.08,11928.08,11928.08,0],["2018-08-03",11928.08,11928.08,11928.08,11928.08,0],["2018-08-06",11928.08,11928.08,11928.08,11928.08,0],["2018-08-07",12555.87,12555.87,12555.87,12555.87,2000],["2018-08-08",12555.87,12555.87,12555.87,12555.87,0],["2018-08-09",12555.87,12555.87,12555.87,12555.87,0],["2018-08-10",12555.87,12555.87,12555.87,12555.87,0],["2018-08-13",12555.87,12555.87,12555.87,12555.87,0],["2018-08-14",12555.87,12555.87,12555.87,12555.87,0],["2018-08-15",12555.87,12555.87,12555.87,12555.87,0],["2018-08-16",12555.87,12555.87,12555.87,12555.87,0],["2018-08-17",12555.87,12555.87,12555.87,12555.87,0],["2018-08-20",11509.55,11509.55,11509.55,11509.55,100],["2018-08-21",11509.55,11509.55,11509.55,11509.55,0],["2018-08-22",11509.55,11509.55,11509.55,11509.55,0],["2018-08-23",11509.55,11509.55,11509.55,11509.55,600],["2018-08-24",11509.55,11509.55,11509.55,11509.55,0],["2018-08-27",11509.55,11509.55,11509.55,11509.55,0],["2018-08-28",11509.55,11509.55,11509.55,11509.55,0],["2018-08-29",11509.55,11509.55,11509.55,11509.55,0],["2018-08-30",11509.55,11509.55,11509.55,11509.55,0],["2018-08-31",11509.55,11509.55,11509.55,11509.55,0],["2018-09-04",11509.55,11509.55,11509.55,11509.55,0],["2018-09-05",11509.55,11509.55,11509.55,11509.55,0],["2018-09-06",11509.55,11509.55,11509.55,11509.55,0],["2018-09-07",11509.55,11509.55,11509.55,11509.55,0],["2018-09-10",12974.4,13026.72,12974.4,13026.72,300],["2018-09-11",11509.55,11509.55,11509.55,11509.55,3400],["2018-09-12",11509.55,11509.55,11509.55,11509.55,0],["2018-09-13",11509.55,11509.55,11509.55,11509.55,400],["2018-09-14",11509.55,11509.55,11509.55,11509.55,0],["2018-09-17",11509.55,11509.55,11509.55,11509.55,0],["2018-09-18",11509.55,11509.55,11509.55,11509.55,0],["2018-09-19",11509.55,11509.55,11509.55,11509.55,0],["2018-09-20",11509.55,11509.55,11509.55,11509.55,0],["2018-09-21",11509.55,11509.55,11509.55,11509.55,0],["2018-09-24",12555.87,12555.87,12555.87,12555.87,500],["2018-09-25",12555.87,12555.87,12555.87,12555.87,0],["2018-09-26",12555.87,12555.87,12555.87,12555.87,400],["2018-09-27",13079.03,13079.03,13079.03,13079.03,400],["2018-09-28",13079.03,13079.03,13079.03,13079.03,0],["2018-10-01",13079.03,13079.03,13079.03,13079.03,500],["2018-10-02",13079.03,13340.61,13079.03,13340.61,1000],["2018-10-03",13340.61,13340.61,13340.61,13340.61,700],["2018-10-04",13340.61,13340.61,13340.61,13340.61,400],["2018-10-05",13340.61,13340.61,13340.61,13340.61,0],["2018-10-08",13340.61,13340.61,13340.61,13340.61,0],["2018-10-09",13340.61,13340.61,13340.61,13340.61,0],["2018-10-10",13340.61,13340.61,13340.61,13340.61,0],["2018-10-11",13340.61,13340.61,13340.61,13340.61,0],["2018-10-12",11561.86,11561.86,11561.86,11561.86,100],["2018-10-15",11561.86,11561.86,11561.86,11561.86,0],["2018-10-16",11561.86,11561.86,11561.86,11561.86,0],["2018-10-17",11561.86,11561.86,11561.86,11561.86,0],["2018-10-18",11561.86,11561.86,11561.86,11561.86,0],["2018-10-19",11561.86,11561.86,11561.86,11561.86,0],["2018-10-22",11561.86,11561.86,11561.86,11561.86,1500],["2018-10-23",11561.86,11561.86,11561.86,11561.86,0],["2018-10-24",11561.86,11561.86,11561.86,11561.86,0],["2018-10-25",10463.23,11561.86,10463.23,11561.86,200],["2018-10-26",12660.5,12660.5,12660.5,12660.5,500],["2018-10-29",10829.44,10829.44,10829.44,10829.44,100],["2018-10-30",10829.44,10829.44,10829.44,10829.44,0],["2018-10-31",10829.44,10829.44,10829.44,10829.44,0],["2018-11-01",10829.44,10829.44,10829.44,10829.44,0],["2018-11-02",10829.44,10829.44,10829.44,10829.44,0],["2018-11-05",10829.44,10829.44,10829.44,10829.44,0],["2018-11-06",10829.44,10829.44,10829.44,10829.44,0],["2018-11-07",10829.44,10829.44,10829.44,10829.44,0],["2018-11-08",10829.44,10829.44,10829.44,10829.44,0],["2018-11-09",10829.44,10829.44,10829.44,10829.44,0],["2018-11-12",10829.44,10829.44,10829.44,10829.44,0],["2018-11-13",10829.44,10829.44,10829.44,10829.44,0],["2018-11-14",10829.44,10829.44,10829.44,10829.44,0],["2018-11-15",10829.44,10829.44,10829.44,10829.44,0],["2018-11-16",10829.44,10829.44,10829.44,10829.44,0],["2018-11-19",10829.44,10829.44,10829.44,10829.44,0],["2018-11-20",10829.44,10829.44,10829.44,10829.44,0],["2018-11-21",12451.24,12451.24,12451.24,12451.24,500],["2018-11-22",10620.17,13602.19,10620.17,13602.19,200],["2018-11-23",13602.19,13602.19,13602.19,13602.19,800],["2018-11-26",11561.86,11561.86,11561.86,11561.86,100],["2018-11-27",11561.86,11561.86,11561.86,11561.86,0],["2018-11-28",11561.86,11561.86,11561.86,11561.86,0],["2018-11-29",13288.3,13288.3,13288.3,13288.3,100],["2018-11-30",13288.3,13288.3,13288.3,13288.3,0],["2018-12-03",11300.28,11300.28,11300.28,11300.28,100],["2018-12-04",11300.28,11300.28,11300.28,11300.28,0],["2018-12-05",11300.28,11300.28,11300.28,11300.28,0],["2018-12-06",12974.4,12974.4,12974.4,12974.4,1200],["2018-12-07",12974.4,12974.4,12974.4,12974.4,3000],["2018-12-10",12974.4,12974.4,12974.4,12974.4,3000],["2018-12-11",12974.4,12974.4,12974.4,12974.4,0],["2018-12-12",12974.4,12974.4,12974.4,12974.4,0],["2018-12-13",14125.35,14648.52,14125.35,14282.3,2400],["2018-12-14",14229.99,14386.94,14125.35,14125.35,4400],["2018-12-17",14229.99,14229.99,14125.35,14229.99,2800],["2018-12-18",12085.03,13079.03,12085.03,13079.03,1600],["2018-12-19",14073.04,14073.04,13340.61,13654.51,2500],["2018-12-20",14095.28,14927.68,14095.28,14927.68,5800],["2018-12-21",14927.68,14927.68,14206.26,14206.26,4600],["2018-12-24",14206.26,14206.26,14206.26,14206.26,2000],["2018-12-25",14428.24,14428.24,14206.26,14206.26,900],["2018-12-26",14261.76,14261.76,14261.76,14261.76,0],["2018-12-27",14261.76,14261.76,14261.76,14261.76,0],["2018-12-28",12485.97,14428.24,12485.97,14428.24,6600],["2019-01-02",12264.0,12264.0,12264.0,12264.0,100],["2019-01-03",12264.0,12264.0,12264.0,12264.0,0],["2019-01-04",12264.0,12264.0,12264.0,12264.0,0],["2019-01-07",12264.0,12264.0,12264.0,12264.0,0],["2019-01-08",12264.0,12264.0,12264.0,12264.0,0],["2019-01-09",13318.37,13318.37,13318.37,13318.37,7000],["2019-01-10",14428.24,14428.24,14428.24,14428.24,2700],["2019-01-11",14983.17,14983.17,14983.17,14983.17,400],["2019-01-14",14983.17,14983.17,14983.17,14983.17,400],["2019-01-15",14983.17,14983.17,14983.17,14983.17,0],["2019-01-16",13151.89,14483.73,13151.89,14483.73,5700],["2019-01-17",14872.18,14927.68,14872.18,14927.68,500],["2019-01-18",14927.68,14983.17,14927.68,14983.17,2800],["2019-01-21",14983.17,14983.17,14983.17,14983.17,1400],["2019-01-22",14983.17,14983.17,14983.17,14983.17,400],["2019-01-23",14983.17,14983.17,14983.17,14983.17,400],["2019-01-24",14983.17,14983.17,14983.17,14983.17,1800],["2019-01-25",15038.66,15038.66,15038.66,15038.66,700],["2019-01-28",15038.66,15038.66,14983.17,14983.17,3800],["2019-01-29",14983.17,14983.17,14983.17,14983.17,0],["2019-01-30",12763.44,12763.44,12763.44,12763.44,100],["2019-01-31",14650.21,14650.21,14650.21,14650.21,300],["2019-02-01",12485.97,12485.97,12485.97,12485.97,100],["2019-02-11",12485.97,12485.97,12485.97,12485.97,0],["2019-02-12",12485.97,12485.97,12485.97,12485.97,0],["2019-02-13",14317.25,14317.25,14317.25,14317.25,600],["2019-02-14",14428.24,14428.24,14428.24,14428.24,1000],["2019-02-15",14428.24,14428.24,14428.24,14428.24,0],["2019-02-18",12874.43,14428.24,12874.43,14428.24,1100],["2019-02-19",14261.76,14261.76,14261.76,14261.76,0],["2019-02-20",14317.25,14317.25,14317.25,14317.25,500],["2019-02-21",14428.24,14428.24,14428.24,14428.24,700],["2019-02-22",14428.24,14428.24,14428.24,14428.24,0],["2019-02-25",12264.0,12264.0,12264.0,12264.0,100],["2019-02-26",12264.0,12264.0,12264.0,12264.0,0],["2019-02-27",12264.0,12264.0,12264.0,12264.0,0],["2019-02-28",13762.32,13762.32,13762.32,13762.32,100],["2019-03-01",13762.32,13762.32,13762.32,13762.32,0],["2019-03-04",13762.32,13762.32,13762.32,13762.32,0],["2019-03-05",14428.24,14983.17,14428.24,14983.17,1900],["2019-03-06",14594.72,14594.72,14428.24,14428.24,2600],["2019-03-07",14983.17,14983.17,14983.17,14983.17,3100],["2019-03-08",14983.17,14983.17,14983.17,14983.17,2900],["2019-03-11",14983.17,14983.17,14983.17,14983.17,0],["2019-03-12",14983.17,14983.17,14983.17,14983.17,3200],["2019-03-13",14983.17,14983.17,14983.17,14983.17,1000],["2019-03-14",13096.4,13096.4,13096.4,13096.4,100],["2019-03-15",13096.4,13096.4,13096.4,13096.4,0],["2019-03-18",13096.4,13096.4,13096.4,13096.4,0],["2019-03-19",14317.25,14317.25,14317.25,14317.25,100],["2019-03-20",14317.25,14317.25,14317.25,14317.25,0],["2019-03-21",14317.25,14317.25,14317.25,14317.25,0],["2019-03-22",14317.25,14317.25,14317.25,14317.25,0],["2019-03-25",13595.84,13595.84,13595.84,13595.84,2500],["2019-03-26",13595.84,13595.84,13595.84,13595.84,0],["2019-03-27",13595.84,13595.84,13595.84,13595.84,0],["2019-03-28",13539.19,13595.84,13539.19,13595.84,1500],["2019-03-29",13539.19,13539.19,13539.19,13539.19,0],["2019-04-01",13539.19,13539.19,13539.19,13539.19,0],["2019-04-02",13539.19,13539.19,13539.19,13539.19,0],["2019-04-03",13539.19,13539.19,13539.19,13539.19,0],["2019-04-04",13539.19,13539.19,13539.19,13539.19,0],["2019-04-05",13539.19,13539.19,13539.19,13539.19,0],["2019-04-08",13539.19,13539.19,13539.19,13539.19,0],["2019-04-09",13539.19,13539.19,13539.19,13539.19,0],["2019-04-10",13539.19,13539.19,13539.19,13539.19,0],["2019-04-11",13539.19,13539.19,13539.19,13539.19,0],["2019-04-12",13539.19,13539.19,13539.19,13539.19,0],["2019-04-16",15295.32,15295.32,15295.32,15295.32,200],["2019-04-17",16994.8,16994.8,16994.8,16994.8,5000],["2019-04-18",14445.58,14445.58,14445.58,14445.58,100],["2019-04-19",13369.24,13369.24,13369.24,13369.24,100],["2019-04-22",13369.24,13369.24,13369.24,13369.24,0],["2019-04-23",15351.97,15351.97,15351.97,15351.97,2100],["2019-04-24",16994.8,16994.8,16994.8,16994.8,1300],["2019-04-25",14445.58,14445.58,14445.58,14445.58,100],["2019-04-26",13652.49,15861.81,13652.49,15861.81,2100],["2019-05-02",14049.03,14049.03,14049.03,14049.03,100],["2019-05-03",14049.03,14049.03,14049.03,14049.03,0],["2019-05-06",16088.41,16145.06,16088.41,16145.06,200],["2019-05-07",16031.76,16145.06,16031.76,16145.06,1100],["2019-05-08",16201.71,16201.71,16145.06,16145.06,1400],["2019-05-09",13822.44,13822.44,13822.44,13822.44,100],["2019-05-10",13822.44,13822.44,13822.44,13822.44,0],["2019-05-13",13822.44,13822.44,13822.44,13822.44,0],["2019-05-14",15295.32,15295.32,15295.32,15295.32,1600],["2019-05-15",15295.32,15295.32,15295.32,15295.32,0],["2019-05-16",13992.38,13992.38,13992.38,13992.38,100],["2019-05-17",13992.38,13992.38,13992.38,13992.38,0],["2019-05-20",13992.38,13992.38,13992.38,13992.38,0],["2019-05-21",15748.51,15748.51,15748.51,15748.51,100],["2019-05-22",13652.49,13652.49,13652.49,13652.49,100],["2019-05-23",13652.49,13652.49,13652.49,13652.49,0],["2019-05-24",13652.49,13652.49,13652.49,13652.49,0],["2019-05-27",15691.86,15691.86,13029.35,13029.35,3200],["2019-05-28",13199.29,13199.29,13199.29,13199.29,0],["2019-05-29",13199.29,13199.29,13199.29,13199.29,0],["2019-05-30",13199.29,13199.29,13199.29,13199.29,0],["2019-05-31",13199.29,13199.29,13199.29,13199.29,0],["2019-06-03",13199.29,13199.29,13199.29,13199.29,0],["2019-06-04",13199.29,13199.29,13199.29,13199.29,0],["2019-06-05",15012.07,15012.07,15012.07,15012.07,300],["2019-06-06",15012.07,15012.07,15012.07,15012.07,0],["2019-06-07",15012.07,15012.07,15012.07,15012.07,0],["2019-06-10",12760.26,12760.26,12760.26,12760.26,100],["2019-06-11",12760.26,12760.26,12760.26,12760.26,0],["2019-06-12",12760.26,12760.26,12760.26,12760.26,0],["2019-06-13",13857.3,13857.3,13857.3,13857.3,100],["2019-06-14",15935.89,15935.89,15935.89,15935.89,100],["2019-06-17",14088.25,14088.25,14088.25,14088.25,100],["2019-06-18",14088.25,14088.25,14088.25,14088.25,0],["2019-06-19",14088.25,14088.25,14088.25,14088.25,0],["2019-06-20",14088.25,14088.25,14088.25,14088.25,0],["2019-06-21",14088.25,14088.25,14088.25,14088.25,0],["2019-06-24",15012.07,16166.85,15012.07,16166.85,200],["2019-06-25",15589.46,15589.46,15589.46,15589.46,0],["2019-06-26",15589.46,15589.46,15589.46,15589.46,0],["2019-06-27",15589.46,15589.46,15589.46,15589.46,0],["2019-06-28",15589.46,15589.46,15589.46,15589.46,0],["2019-07-01",14261.47,14261.47,14261.47,14261.47,100],["2019-07-02",14261.47,14261.47,14261.47,14261.47,0],["2019-07-03",14261.47,14261.47,14261.47,14261.47,0],["2019-07-04",14261.47,14261.47,14261.47,14261.47,0],["2019-07-05",14261.47,14261.47,14261.47,14261.47,0],["2019-07-08",14261.47,14261.47,14261.47,14261.47,0],["2019-07-09",14261.47,14261.47,14261.47,14261.47,0],["2019-07-10",13395.39,13395.39,13395.39,13395.39,100],["2019-07-11",13395.39,13395.39,13395.39,13395.39,0],["2019-07-12",13395.39,13395.39,13395.39,13395.39,0],["2019-07-15",15358.51,15358.51,13510.87,14434.69,1400],["2019-07-16",13972.78,13972.78,13972.78,13972.78,0],["2019-07-17",13972.78,13972.78,13972.78,13972.78,0],["2019-07-18",13972.78,13972.78,13972.78,13972.78,0],["2019-07-19",15300.77,15878.15,15300.77,15878.15,600],["2019-07-22",13106.69,13106.69,13106.69,13106.69,100],["2019-07-23",15069.81,15069.81,15069.81,15069.81,400],["2019-07-24",12818.0,12818.0,12818.0,12818.0,100],["2019-07-25",12818.0,12818.0,12818.0,12818.0,0],["2019-07-26",12818.0,12818.0,12818.0,12818.0,0],["2019-07-29",12818.0,12818.0,12818.0,12818.0,0],["2019-07-30",12818.0,12818.0,12818.0,12818.0,0],["2019-07-31",14723.38,14723.38,14723.38,14723.38,100],["2019-08-01",12529.31,15820.41,12529.31,15820.41,200],["2019-08-02",13915.04,15993.63,13915.04,15993.63,200],["2019-08-05",14954.33,14954.33,14954.33,14954.33,0],["2019-08-06",14954.33,14954.33,14954.33,14954.33,0],["2019-08-07",15993.63,15993.63,15993.63,15993.63,200],["2019-08-08",15993.63,15993.63,15993.63,15993.63,0],["2019-08-09",15589.46,15589.46,15589.46,15589.46,2200],["2019-08-12",15589.46,15589.46,15589.46,15589.46,0],["2019-08-13",15589.46,15589.46,15589.46,15589.46,0],["2019-08-14",15589.46,15589.46,15589.46,15589.46,0],["2019-08-15",15589.46,15589.46,15589.46,15589.46,0],["2019-08-16",15589.46,15589.46,15589.46,15589.46,0],["2019-08-19",15589.46,15589.46,15589.46,15589.46,0],["2019-08-20",15589.46,15589.46,15589.46,15589.46,0],["2019-08-21",15589.46,15589.46,15589.46,15589.46,0],["2019-08-22",15589.46,15589.46,15589.46,15589.46,0],["2019-08-23",15589.46,15589.46,15589.46,15589.46,0],["2019-08-26",15589.46,15589.46,15589.46,15589.46,0],["2019-08-27",15589.46,15589.46,15589.46,15589.46,0],["2019-08-28",15589.46,15589.46,15589.46,15589.46,0],["2019-08-29",15589.46,15589.46,15589.46,15589.46,0],["2019-08-30",15589.46,15589.46,15589.46,15589.46,0],["2019-09-03",15589.46,15589.46,15589.46,15589.46,0],["2019-09-04",15589.46,15589.46,15589.46,15589.46,0],["2019-09-05",15589.46,15589.46,15589.46,15589.46,0],["2019-09-06",15589.46,15589.46,15589.46,15589.46,0],["2019-09-09",13915.04,13915.04,13915.04,13915.04,100],["2019-09-10",13915.04,13915.04,13915.04,13915.04,0],["2019-09-11",13915.04,13915.04,13915.04,13915.04,0],["2019-09-12",13915.04,13915.04,13915.04,13915.04,0],["2019-09-13",13915.04,13915.04,13915.04,13915.04,0],["2019-09-16",13915.04,13915.04,13915.04,13915.04,0],["2019-09-17",15993.63,15993.63,15993.63,15993.63,1100],["2019-09-18",15993.63,15993.63,15993.63,15993.63,0],["2019-09-19",15993.63,15993.63,15993.63,15993.63,0],["2019-09-20",15993.63,15993.63,15993.63,15993.63,0],["2019-09-23",17437.1,17437.1,17437.1,17437.1,100],["2019-09-24",17437.1,17437.1,17437.1,17437.1,0],["2019-09-25",17437.1,17437.1,17437.1,17437.1,0],["2019-09-26",17437.1,17437.1,17437.1,17437.1,0],["2019-09-27",17437.1,17437.1,17437.1,17437.1,0],["2019-09-30",17437.1,17437.1,17437.1,17437.1,0],["2019-10-01",17437.1,17437.1,17437.1,17437.1,0],["2019-10-02",17437.1,17437.1,17437.1,17437.1,0],["2019-10-03",17437.1,17437.1,17437.1,17437.1,0],["2019-10-04",17437.1,17437.1,17437.1,17437.1,0],["2019-10-07",17437.1,17437.1,17437.1,17437.1,0],["2019-10-08",17437.1,17437.1,17437.1,17437.1,0],["2019-10-09",17437.1,17437.1,17437.1,17437.1,0],["2019-10-10",17437.1,17437.1,17437.1,17437.1,0],["2019-10-11",17437.1,17437.1,17437.1,17437.1,0],["2019-10-14",17437.1,17437.1,17437.1,17437.1,0],["2019-10-15",17437.1,17437.1,17437.1,17437.1,0],["2019-10-16",17437.1,17437.1,17437.1,17437.1,0],["2019-10-17",17437.1,17437.1,17437.1,17437.1,0],["2019-10-18",17437.1,17437.1,17437.1,17437.1,0],["2019-10-21",17437.1,17437.1,17437.1,17437.1,0],["2019-10-22",17437.1,17437.1,17437.1,17437.1,0],["2019-10-23",17437.1,17437.1,17437.1,17437.1,0],["2019-10-24",14838.86,15589.46,14838.86,14838.86,700],["2019-10-25",15358.51,15358.51,15358.51,15358.51,0],["2019-10-28",15358.51,15358.51,15358.51,15358.51,0],["2019-10-29",15358.51,15358.51,15358.51,15358.51,0],["2019-10-30",15358.51,15358.51,15358.51,15358.51,0],["2019-10-31",15358.51,15358.51,15358.51,15358.51,0],["2019-11-01",15358.51,15358.51,15358.51,15358.51,0],["2019-11-04",15358.51,15358.51,15358.51,15358.51,0],["2019-11-05",15358.51,15358.51,15358.51,15358.51,0],["2019-11-06",15358.51,15358.51,15358.51,15358.51,0],["2019-11-07",15358.51,15358.51,15358.51,15358.51,0],["2019-11-08",15358.51,15358.51,15358.51,15358.51,0],["2019-11-11",15358.51,15358.51,15358.51,15358.51,0],["2019-11-12",15358.51,15358.51,15358.51,15358.51,0],["2019-11-13",15358.51,15358.51,15358.51,15358.51,0],["2019-11-14",15358.51,15358.51,15358.51,15358.51,0],["2019-11-15",15358.51,15358.51,15358.51,15358.51,0],["2019-11-18",15358.51,15358.51,15358.51,15358.51,0],["2019-11-19",15358.51,15358.51,15358.51,15358.51,0],["2019-11-20",15358.51,15358.51,15358.51,15358.51,0],["2019-11-21",15358.51,15358.51,15358.51,15358.51,0],["2019-11-22",15358.51,15358.51,15358.51,15358.51,0],["2019-11-25",15358.51,15358.51,15358.51,15358.51,0],["2019-11-26",13222.17,13222.17,13222.17,13222.17,100],["2019-11-27",13222.17,13222.17,13222.17,13222.17,0],["2019-11-28",13222.17,13222.17,13222.17,13222.17,0],["2019-11-29",13222.17,13222.17,13222.17,13222.17,0],["2019-12-02",13222.17,13222.17,13222.17,13222.17,0],["2019-12-03",13222.17,13222.17,13222.17,13222.17,0],["2019-12-04",15185.29,15185.29,15185.29,15185.29,500],["2019-12-05",15935.89,15935.89,15935.89,15935.89,500],["2019-12-06",15935.89,15935.89,15935.89,15935.89,0],["2019-12-09",15878.15,15878.15,15878.15,15878.15,200],["2019-12-10",15878.15,15878.15,15878.15,15878.15,0],["2019-12-11",13857.3,13857.3,13857.3,13857.3,200],["2019-12-12",13857.3,13857.3,13857.3,13857.3,0],["2019-12-13",13857.3,13857.3,13857.3,13857.3,0],["2019-12-16",13857.3,13857.3,13857.3,13857.3,0],["2019-12-17",13857.3,13857.3,13857.3,13857.3,0],["2019-12-18",13857.3,13857.3,13857.3,13857.3,0],["2019-12-19",13857.3,13857.3,13857.3,13857.3,0],["2019-12-20",15889.7,15889.7,15889.7,15889.7,500],["2019-12-23",15889.7,15889.7,15889.7,15889.7,0],["2019-12-24",15889.7,15889.7,15889.7,15889.7,0],["2019-12-25",14226.83,14226.83,14226.83,14226.83,100],["2019-12-26",14226.83,14226.83,14226.83,14226.83,0],["2019-12-27",14226.83,14226.83,14226.83,14226.83,0],["2019-12-30",14226.83,14226.83,14226.83,14226.83,0],["2019-12-31",14226.83,14226.83,14226.83,14226.83,0],["2020-01-02",14226.83,14226.83,14226.83,14226.83,0],["2020-01-03",14226.83,14226.83,14226.83,14226.83,0],["2020-01-06",14226.83,14226.83,14226.83,14226.83,0],["2020-01-07",14226.83,14226.83,14226.83,14226.83,0],["2020-01-08",14226.83,14226.83,14226.83,14226.83,0],["2020-01-09",14226.83,14226.83,14226.83,14226.83,0],["2020-01-10",14226.83,14226.83,14226.83,14226.83,0],["2020-01-13",14226.83,14226.83,14226.83,14226.83,0],["2020-01-14",14226.83,14226.83,14226.83,14226.83,0],["2020-01-15",14226.83,14226.83,14226.83,14226.83,0],["2020-01-16",14226.83,14226.83,14226.83,14226.83,0],["2020-01-17",14226.83,14226.83,14226.83,14226.83,0],["2020-01-20",14226.83,14226.83,14226.83,14226.83,0],["2020-01-21",16012.88,16012.88,16012.88,16012.88,500],["2020-01-22",16012.88,16012.88,16012.88,16012.88,0],["2020-01-30",16012.88,16012.88,16012.88,16012.88,0],["2020-01-31",16012.88,16012.88,16012.88,16012.88,0],["2020-02-03",16012.88,16012.88,16012.88,16012.88,7900],["2020-02-04",16012.88,16012.88,16012.88,16012.88,0],["2020-02-05",16012.88,16012.88,16012.88,16012.88,0],["2020-02-06",16012.88,16012.88,16012.88,16012.88,100],["2020-02-07",16012.88,16012.88,16012.88,16012.88,0],["2020-02-10",16012.88,16628.76,16012.88,16628.76,3400],["2020-02-11",16259.23,16259.23,16259.23,16259.23,0],["2020-02-12",16259.23,16259.23,16259.23,16259.23,0],["2020-02-13",18476.4,18476.4,17552.58,17552.58,2200],["2020-02-14",16936.7,16936.7,16936.7,16936.7,700],["2020-02-17",16628.76,16628.76,16628.76,16628.76,100],["2020-02-18",16320.82,16936.7,16320.82,16936.7,1100],["2020-02-19",16382.41,16382.41,16382.41,16382.41,0],["2020-02-20",16382.41,16382.41,16382.41,16382.41,0],["2020-02-21",16382.41,16382.41,16382.41,16382.41,0],["2020-02-24",17183.05,17183.05,17183.05,17183.05,1000],["2020-02-25",17183.05,17183.05,17183.05,17183.05,0],["2020-02-26",17183.05,17183.05,17183.05,17183.05,0],["2020-02-27",17183.05,17183.05,17183.05,17183.05,0],["2020-02-28",17183.05,17183.05,17183.05,17183.05,0],["2020-03-02",17183.05,17183.05,17183.05,17183.05,0],["2020-03-03",17183.05,17183.05,17183.05,17183.05,0],["2020-03-04",17183.05,17183.05,17183.05,17183.05,0],["2020-03-05",17244.64,17244.64,17244.64,17244.64,500],["2020-03-06",17244.64,17244.64,17244.64,17244.64,0],["2020-03-09",16012.88,16012.88,16012.88,16012.88,400],["2020-03-10",16012.88,16012.88,16012.88,16012.88,0],["2020-03-11",16012.88,16012.88,16012.88,16012.88,1000],["2020-03-12",16012.88,16012.88,15397.0,16012.88,4000],["2020-03-13",16012.88,16012.88,16012.88,16012.88,0],["2020-03-16",16012.88,16012.88,16012.88,16012.88,0],["2020-03-17",16012.88,16012.88,16012.88,16012.88,100],["2020-03-18",16012.88,16012.88,16012.88,16012.88,0],["2020-03-19",16012.88,16012.88,16012.88,16012.88,0],["2020-03-20",15397.0,15397.0,15397.0,15397.0,1000],["2020-03-23",15397.0,15397.0,15089.06,15089.06,2000],["2020-03-24",15089.06,15089.06,15089.06,15089.06,2000],["2020-03-25",16012.88,16012.88,16012.88,16012.88,400],["2020-03-26",14781.12,14781.12,14781.12,14781.12,100],["2020-03-27",14781.12,14781.12,14781.12,14781.12,0],["2020-03-30",14781.12,14781.12,14781.12,14781.12,0],["2020-03-31",16012.88,16012.88,16012.88,16012.88,100],["2020-04-01",16012.88,16012.88,16012.88,16012.88,0],["2020-04-03",15089.06,15089.06,15089.06,15089.06,100],["2020-04-06",15089.06,15089.06,15089.06,15089.06,0],["2020-04-07",15089.06,15089.06,15089.06,15089.06,0],["2020-04-08",16875.11,16875.11,16875.11,16875.11,1000],["2020-04-09",16875.11,16875.11,16875.11,16875.11,0],["2020-04-10",16875.11,16875.11,16875.11,16875.11,0],["2020-04-13",16320.82,16628.76,16320.82,16628.76,2400],["2020-04-14",16320.82,16320.82,16320.82,16320.82,400],["2020-04-15",16320.82,16320.82,16320.82,16320.82,0],["2020-04-16",16320.82,16320.82,16320.82,16320.82,0],["2020-04-17",16320.82,16320.82,16320.82,16320.82,0],["2020-04-20",15704.94,15704.94,15704.94,15704.94,100],["2020-04-21",16320.82,16320.82,16320.82,16320.82,1000],["2020-04-22",16012.88,16012.88,16012.88,16012.88,100],["2020-04-23",16012.88,16012.88,16012.88,16012.88,0],["2020-04-24",16012.88,16012.88,16012.88,16012.88,0],["2020-04-27",16012.88,16012.88,16012.88,16012.88,0],["2020-04-28",16012.88,16012.88,16012.88,16012.88,0],["2020-04-29",16012.88,16012.88,16012.88,16012.88,0],["2020-05-04",16012.88,16012.88,16012.88,16012.88,0],["2020-05-05",16012.88,16012.88,16012.88,16012.88,0],["2020-05-06",16012.88,16012.88,16012.88,16012.88,0],["2020-05-07",16012.88,16012.88,16012.88,16012.88,0],["2020-05-08",16936.7,16936.7,16936.7,16936.7,100],["2020-05-11",16936.7,16936.7,16936.7,16936.7,0],["2020-05-12",16936.7,16936.7,16936.7,16936.7,0],["2020-05-13",16320.82,16320.82,16320.82,16320.82,500],["2020-05-14",16320.82,16320.82,16320.82,16320.82,0],["2020-05-15",16320.82,16320.82,16320.82,16320.82,100],["2020-05-18",16320.82,16320.82,16320.82,16320.82,0],["2020-05-19",16320.82,16320.82,16320.82,16320.82,0],["2020-05-20",16320.82,16320.82,16320.82,16320.82,0],["2020-05-21",16320.82,16320.82,16320.82,16320.82,0],["2020-05-22",16320.82,16320.82,16320.82,16320.82,0],["2020-05-25",16320.82,16320.82,16320.82,16320.82,0],["2020-05-26",16320.82,16320.82,16320.82,16320.82,0],["2020-05-27",16320.82,16320.82,16320.82,16320.82,0],["2020-05-28",16320.82,16320.82,16320.82,16320.82,0],["2020-05-29",16320.82,16320.82,16320.82,16320.82,0],["2020-06-01",16320.82,16320.82,16320.82,16320.82,0],["2020-06-02",16320.82,16320.82,16320.82,16320.82,0],["2020-06-03",16320.82,16320.82,16320.82,16320.82,0],["2020-06-04",15397.0,15397.0,15397.0,15397.0,200],["2020-06-05",15397.0,15397.0,15397.0,15397.0,0],["2020-06-08",15397.0,15397.0,15397.0,15397.0,0],["2020-06-09",15397.0,15397.0,15397.0,15397.0,0],["2020-06-10",15397.0,15397.0,15397.0,15397.0,0],["2020-06-11",15397.0,15397.0,15397.0,15397.0,0],["2020-06-12",15397.0,15397.0,15397.0,15397.0,0],["2020-06-15",15397.0,15397.0,15397.0,15397.0,0],["2020-06-16",15397.0,15397.0,15397.0,15397.0,0],["2020-06-17",15397.0,15397.0,15397.0,15397.0,0],["2020-06-18",15397.0,15397.0,15397.0,15397.0,0],["2020-06-19",17367.81,17367.81,13857.3,13857.3,600],["2020-06-22",14473.18,14473.18,14473.18,14473.18,0],["2020-06-23",14473.18,14473.18,14473.18,14473.18,0],["2020-06-24",16012.88,16012.88,16012.88,16012.88,500],["2020-06-25",16012.88,16012.88,16012.88,16012.88,0],["2020-06-26",16012.88,16012.88,16012.88,16012.88,0],["2020-06-29",16012.88,16012.88,16012.88,16012.88,0],["2020-06-30",16012.88,16012.88,16012.88,16012.88,0],["2020-07-01",16012.88,16012.88,16012.88,16012.88,0],["2020-07-02",16012.88,16012.88,16012.88,16012.88,2000],["2020-07-03",16012.88,16012.88,16012.88,16012.88,0],["2020-07-06",16012.88,16012.88,16012.88,16012.88,0],["2020-07-07",16640.83,16640.83,16640.83,16640.83,100],["2020-07-08",16640.83,16640.83,16640.83,16640.83,0],["2020-07-09",16640.83,16640.83,16640.83,16640.83,0],["2020-07-10",19089.86,19089.86,19089.86,19089.86,100],["2020-07-13",19089.86,19089.86,19089.86,19089.86,0],["2020-07-14",19089.86,19089.86,19089.86,19089.86,0],["2020-07-15",21915.66,21915.66,21915.66,21915.66,100],["2020-07-16",21915.66,21915.66,21915.66,21915.66,0],["2020-07-17",21915.66,21915.66,21915.66,21915.66,0],["2020-07-20",24176.31,24176.31,24176.31,24176.31,200],["2020-07-21",24176.31,24176.31,24176.31,24176.31,0],["2020-07-22",24176.31,24176.31,24176.31,24176.31,0],["2020-07-23",24176.31,24176.31,24176.31,24176.31,0],["2020-07-24",24176.31,24176.31,24176.31,24176.31,0],["2020-07-27",24176.31,24176.31,24176.31,24176.31,0],["2020-07-28",24176.31,24176.31,24176.31,24176.31,0],["2020-07-29",24176.31,24176.31,24176.31,24176.31,0],["2020-07-30",24176.31,24176.31,24176.31,24176.31,0],["2020-07-31",24176.31,24176.31,24176.31,24176.31,0],["2020-08-03",24176.31,24176.31,24176.31,24176.31,0],["2020-08-04",24176.31,24176.31,24176.31,24176.31,0],["2020-08-05",24176.31,24176.31,24176.31,24176.31,0],["2020-08-06",24176.31,24176.31,24176.31,24176.31,0],["2020-08-07",24176.31,24176.31,24176.31,24176.31,0],["2020-08-10",24176.31,24176.31,24176.31,24176.31,0],["2020-08-11",24176.31,24176.31,24176.31,24176.31,0],["2020-08-12",24176.31,24176.31,24176.31,24176.31,0],["2020-08-13",24176.31,24176.31,24176.31,24176.31,0],["2020-08-14",20596.96,20596.96,20596.96,20596.96,100],["2020-08-17",17519.97,17519.97,17519.97,17519.97,200],["2020-08-18",16012.88,16012.88,16012.88,16012.88,100],["2020-08-19",15384.92,15384.92,15384.92,15384.92,100],["2020-08-20",15384.92,15384.92,15384.92,15384.92,0],["2020-08-21",16452.45,16452.45,15698.9,15698.9,2100],["2020-08-24",16389.65,16389.65,16389.65,16389.65,0],["2020-08-25",16389.65,16389.65,16389.65,16389.65,0],["2020-08-26",16389.65,16389.65,16389.65,16389.65,0],["2020-08-27",16389.65,16389.65,16389.65,16389.65,0],["2020-08-28",16389.65,16389.65,16389.65,16389.65,0],["2020-08-31",16389.65,16389.65,16389.65,16389.65,0],["2020-09-01",16389.65,16389.65,16389.65,16389.65,0],["2020-09-03",16389.65,16389.65,16326.86,16326.86,3700],["2020-09-04",16389.65,16389.65,16389.65,16389.65,3000],["2020-09-07",16389.65,16389.65,16389.65,16389.65,1000],["2020-09-08",16515.24,16515.24,16515.24,16515.24,1000],["2020-09-09",16703.63,17080.4,16703.63,17080.4,4000],["2020-09-10",16954.81,16954.81,16954.81,16954.81,0],["2020-09-11",16954.81,16954.81,16954.81,16954.81,0],["2020-09-14",17331.59,17331.59,16829.22,16829.22,5100],["2020-09-15",16829.22,16829.22,16829.22,16829.22,0],["2020-09-16",16892.02,16892.02,16892.02,16892.02,500],["2020-09-17",16892.02,16892.02,16892.02,16892.02,0],["2020-09-18",17268.79,17268.79,17268.79,17268.79,2500],["2020-09-21",17268.79,17519.97,17268.79,17519.97,3600],["2020-09-22",17331.59,17331.59,17268.79,17268.79,4000],["2020-09-23",17268.79,17331.59,17268.79,17331.59,2900],["2020-09-24",17331.59,17331.59,17331.59,17331.59,0],["2020-09-25",14756.97,14756.97,14756.97,14756.97,100],["2020-09-28",14756.97,14756.97,14756.97,14756.97,0],["2020-09-29",14756.97,14756.97,14756.97,14756.97,0],["2020-09-30",14756.97,14756.97,14756.97,14756.97,0],["2020-10-01",14756.97,14756.97,14756.97,14756.97,0],["2020-10-02",14756.97,14756.97,14756.97,14756.97,0],["2020-10-05",14756.97,14756.97,14756.97,14756.97,0],["2020-10-06",14756.97,14756.97,14756.97,14756.97,0],["2020-10-07",16954.81,16954.81,16954.81,16954.81,100],["2020-10-08",16954.81,16954.81,16954.81,16954.81,0],["2020-10-09",16954.81,16954.81,16954.81,16954.81,0],["2020-10-12",16954.81,16954.81,16954.81,16954.81,0],["2020-10-13",17017.61,17519.97,17017.61,17519.97,3100],["2020-10-14",17519.97,17519.97,17519.97,17519.97,0],["2020-10-15",14945.35,14945.35,14945.35,14945.35,100],["2020-10-16",17143.2,17143.2,17143.2,17143.2,700],["2020-10-19",17143.2,17143.2,17143.2,17143.2,0],["2020-10-20",17143.2,17143.2,17143.2,17143.2,0],["2020-10-21",17143.2,17143.2,17143.2,17143.2,0],["2020-10-22",17143.2,17143.2,17143.2,17143.2,0],["2020-10-23",17582.77,17708.36,17582.77,17708.36,3100],["2020-10-26",17708.36,17708.36,17708.36,17708.36,0],["2020-10-27",17708.36,17708.36,17708.36,17708.36,0],["2020-10-28",17708.36,17708.36,17708.36,17708.36,0],["2020-10-29",16640.83,16640.83,16640.83,16640.83,1000],["2020-10-30",16640.83,16640.83,16640.83,16640.83,0],["2020-11-02",16640.83,16640.83,16640.83,16640.83,0],["2020-11-03",16640.83,16640.83,16640.83,16640.83,0],["2020-11-04",16640.83,16640.83,16640.83,16640.83,0],["2020-11-05",16640.83,16640.83,16640.83,16640.83,0],["2020-11-06",17708.36,17708.36,17645.56,17708.36,3100],["2020-11-09",17708.36,17708.36,17708.36,17708.36,0],["2020-11-10",17708.36,17708.36,17708.36,17708.36,0],["2020-11-11",17708.36,17708.36,17708.36,17708.36,0],["2020-11-12",17708.36,17708.36,17708.36,17708.36,0],["2020-11-13",17708.36,17708.36,17708.36,17708.36,0],["2020-11-16",17708.36,17708.36,17708.36,17708.36,0],["2020-11-17",17708.36,17708.36,17708.36,17708.36,0],["2020-11-18",17708.36,17708.36,17708.36,17708.36,0],["2020-11-19",17708.36,17708.36,17708.36,17708.36,0],["2020-11-20",20345.77,20345.77,20345.77,20345.77,100],["2020-11-23",20345.77,20345.77,20345.77,20345.77,0],["2020-11-24",20345.77,20345.77,20345.77,20345.77,0],["2020-11-25",20345.77,20345.77,20345.77,20345.77,0],["2020-11-26",20345.77,20345.77,20345.77,20345.77,0],["2020-11-27",20345.77,20345.77,20345.77,20345.77,0],["2020-11-30",20345.77,20345.77,20094.59,20094.59,1700],["2020-12-01",20282.98,20282.98,20282.98,20282.98,0],["2020-12-02",20094.59,20220.18,20094.59,20220.18,2300],["2020-12-03",20094.59,20094.59,20094.59,20094.59,0],["2020-12-04",20094.59,20094.59,20094.59,20094.59,0],["2020-12-07",20094.59,20094.59,20094.59,20094.59,0],["2020-12-08",20094.59,20094.59,20094.59,20094.59,0],["2020-12-09",19466.64,19466.64,19466.64,19466.64,700],["2020-12-10",19466.64,19466.64,19466.64,19466.64,0],["2020-12-11",19466.64,19466.64,19466.64,19466.64,0],["2020-12-14",19466.64,19466.64,19466.64,19466.64,100],["2020-12-15",19466.64,19466.64,19466.64,19466.64,0],["2020-12-16",19466.64,19466.64,19466.64,19466.64,0],["2020-12-17",19466.64,19466.64,19466.64,19466.64,0],["2020-12-18",19466.64,19466.64,19466.64,19466.64,0],["2020-12-21",19466.64,19466.64,19466.64,19466.64,0],["2020-12-22",19466.64,19466.64,19466.64,19466.64,0],["2020-12-23",19466.64,19466.64,19466.64,19466.64,0],["2020-12-24",19466.64,19466.64,19466.64,19466.64,0],["2020-12-25",18838.68,18838.68,18838.68,18838.68,200],["2020-12-28",18210.72,18210.72,18210.72,18210.72,2100],["2020-12-29",18210.72,18210.72,18210.72,18210.72,0],["2020-12-30",18210.72,18210.72,18210.72,18210.72,0],["2020-12-31",18210.72,18210.72,18210.72,18210.72,0],["2021-01-04",18713.09,18713.09,18713.09,18713.09,100],["2021-01-05",18713.09,18713.09,18713.09,18713.09,0],["2021-01-06",18713.09,18713.09,18713.09,18713.09,0],["2021-01-07",17582.77,17582.77,17582.77,17582.77,100],["2021-01-08",16954.81,20220.18,16954.81,20220.18,200],["2021-01-11",18587.5,18587.5,18587.5,18587.5,0],["2021-01-12",17582.77,17582.77,17582.77,17582.77,300],["2021-01-13",17582.77,17582.77,17582.77,17582.77,0],["2021-01-14",17582.77,17582.77,17582.77,17582.77,10000],["2021-01-15",18210.72,18210.72,18210.72,18210.72,200],["2021-01-18",18210.72,18210.72,18210.72,18210.72,0],["2021-01-19",18210.72,18210.72,18210.72,18210.72,100],["2021-01-20",18210.72,18210.72,18210.72,18210.72,0],["2021-01-21",18210.72,18210.72,18210.72,18210.72,0],["2021-01-22",18210.72,18210.72,18210.72,18210.72,0],["2021-01-25",17582.77,17896.75,17582.77,17896.75,3900],["2021-01-26",17708.36,17708.36,17708.36,17708.36,0],["2021-01-27",17708.36,17708.36,17708.36,17708.36,0],["2021-01-28",17708.36,17708.36,17708.36,17708.36,0],["2021-01-29",17708.36,17708.36,17708.36,17708.36,0],["2021-02-01",17708.36,17708.36,17708.36,17708.36,0],["2021-02-02",18210.72,18210.72,18210.72,18210.72,500],["2021-02-03",18210.72,18210.72,18210.72,18210.72,0],["2021-02-04",18210.72,18210.72,18210.72,18210.72,0],["2021-02-05",20910.93,20910.93,20910.93,20910.93,100],["2021-02-08",18210.72,18210.72,18210.72,18210.72,100],["2021-02-09",18210.72,18210.72,18210.72,18210.72,0],["2021-02-17",18210.72,18210.72,18210.72,18210.72,0],["2021-02-18",18210.72,18210.72,18210.72,18210.72,0],["2021-02-19",18210.72,18210.72,18210.72,18210.72,0],["2021-02-22",18210.72,18210.72,18210.72,18210.72,0],["2021-02-23",18210.72,18210.72,18210.72,18210.72,0],["2021-02-24",18838.68,18838.68,18838.68,18838.68,100],["2021-02-25",20094.59,20722.55,20094.59,20722.55,600],["2021-02-26",20596.96,20596.96,20596.96,20596.96,0],["2021-03-01",20722.55,21790.07,20596.96,21790.07,9600],["2021-03-02",20659.75,20659.75,20659.75,20659.75,0],["2021-03-03",20659.75,20659.75,20659.75,20659.75,500],["2021-03-04",20659.75,20659.75,20659.75,20659.75,0],["2021-03-05",20659.75,20659.75,20659.75,20659.75,0],["2021-03-08",23673.94,23736.74,22732.01,22732.01,2600],["2021-03-09",22606.42,22606.42,22606.42,22606.42,5500],["2021-03-10",22606.42,22606.42,22606.42,22606.42,0],["2021-03-11",23589.3,23589.3,23589.3,23589.3,300],["2021-03-12",23589.3,23589.3,23589.3,23589.3,0],["2021-03-15",24506.66,24506.66,24506.66,24506.66,300],["2021-03-16",23523.78,23523.78,23392.73,23392.73,300],["2021-03-17",23458.25,23458.25,23458.25,23458.25,0],["2021-03-18",22934.04,22934.04,22278.79,22934.04,500],["2021-03-19",22606.42,22606.42,22606.42,22606.42,100],["2021-03-22",19264.6,21295.9,19264.6,20313.01,7700],["2021-03-23",19985.38,19985.38,19657.75,19657.75,2000],["2021-03-24",19919.86,19919.86,19919.86,19919.86,0],["2021-03-25",20313.01,20313.01,20313.01,20313.01,200],["2021-03-26",20313.01,20575.11,20313.01,20575.11,3100],["2021-03-29",20706.17,20706.17,20706.17,20706.17,300],["2021-03-30",20706.17,20968.27,20706.17,20968.27,600],["2021-03-31",20902.74,20902.74,20902.74,20902.74,0],["2021-04-01",20902.74,20902.74,20902.74,20902.74,0],["2021-04-02",23916.93,23916.93,23916.93,23916.93,200],["2021-04-05",22934.04,22934.04,22934.04,22934.04,7500],["2021-04-06",22934.04,22934.04,22409.84,22409.84,10000],["2021-04-07",22671.94,22671.94,22671.94,22671.94,0],["2021-04-08",21689.05,21689.05,21689.05,21689.05,100],["2021-04-09",22934.04,22934.04,22278.79,22278.79,6200],["2021-04-12",22606.42,22934.04,22606.42,22934.04,7900],["2021-04-13",22934.04,22934.04,22934.04,22934.04,10100],["2021-04-14",26013.76,26013.76,26013.76,26013.76,100],["2021-04-15",26865.59,26865.59,26865.59,26865.59,500],["2021-04-16",26865.59,26865.59,26865.59,26865.59,0],["2021-04-19",26210.34,26210.34,26210.34,26210.34,100],["2021-04-20",26210.34,26210.34,26210.34,26210.34,0],["2021-04-22",26144.81,26144.81,25555.08,25555.08,600],["2021-04-23",25424.03,25424.03,22934.04,22934.04,200],["2021-04-26",22999.57,23065.1,22999.57,23065.1,200],["2021-04-27",23065.1,23065.1,23065.1,23065.1,0],["2021-04-28",23261.67,23261.67,23261.67,23261.67,1500],["2021-04-29",23261.67,23261.67,23261.67,23261.67,0],["2021-05-04",23261.67,23261.67,23261.67,23261.67,0],["2021-05-05",23261.67,23261.67,23261.67,23261.67,0],["2021-05-06",24899.82,24899.82,24899.82,24899.82,5000],["2021-05-07",24899.82,25489.55,24899.82,25489.55,1500],["2021-05-10",25096.4,25096.4,25096.4,25096.4,0],["2021-05-11",25096.4,25096.4,25096.4,25096.4,0],["2021-05-12",24899.82,24899.82,24899.82,24899.82,100],["2021-05-13",24834.29,24834.29,23065.1,24834.29,2500],["2021-05-14",23261.67,24834.29,23261.67,24834.29,6700],["2021-05-17",24572.19,24572.19,24572.19,24572.19,2000],["2021-05-18",24572.19,24572.19,24572.19,24572.19,0],["2021-05-19",24572.19,24572.19,24572.19,24572.19,0],["2021-05-20",24572.19,24572.19,24572.19,24572.19,0],["2021-05-21",24572.19,24572.19,24572.19,24572.19,2500],["2021-05-24",24572.19,24572.19,24572.19,24572.19,0],["2021-05-25",24572.19,24572.19,24572.19,24572.19,0],["2021-05-26",24572.19,24572.19,24572.19,24572.19,0],["2021-05-27",24572.19,24572.19,24572.19,24572.19,0],["2021-05-28",24244.56,24244.56,24244.56,24244.56,1000],["2021-05-31",24244.56,24244.56,24244.56,24244.56,0],["2021-06-01",24244.56,24244.56,24244.56,24244.56,0],["2021-06-02",24244.56,24244.56,24244.56,24244.56,2000],["2021-06-03",24244.56,24244.56,24244.56,24244.56,0],["2021-06-04",24244.56,24244.56,24244.56,24244.56,2600],["2021-06-07",24244.56,24244.56,24244.56,24244.56,2000],["2021-06-08",24244.56,24244.56,24244.56,24244.56,0],["2021-06-09",24244.56,24244.56,24244.56,24244.56,0],["2021-06-10",24965.35,24965.35,24965.35,24965.35,2000],["2021-06-11",24965.35,24965.35,24965.35,24965.35,0],["2021-06-14",25882.71,25882.71,25882.71,25882.71,300],["2021-06-15",26210.34,26210.34,26210.34,26210.34,100],["2021-06-16",26210.34,26210.34,26210.34,26210.34,0],["2021-06-17",26210.34,26210.34,26210.34,26210.34,0],["2021-06-18",25555.08,25555.08,25555.08,25555.08,1600],["2021-06-21",25555.08,25555.08,25555.08,25555.08,0],["2021-06-22",25555.08,25555.08,25555.08,25555.08,0],["2021-06-23",25555.08,25555.08,25555.08,25555.08,0],["2021-06-24",25555.08,25555.08,25555.08,25555.08,0],["2021-06-25",29290.05,29290.05,24244.56,24244.56,300],["2021-06-28",25948.23,25948.23,25948.23,25948.23,0],["2021-06-29",25948.23,25948.23,25948.23,25948.23,0],["2021-06-30",26144.81,29486.63,26144.81,29027.95,33100],["2021-07-01",28831.37,28831.37,28176.11,28241.64,2200],["2021-07-02",32435.29,32435.29,32435.29,32435.29,2100],["2021-07-05",28503.74,28503.74,28503.74,28503.74,200],["2021-07-06",26210.34,27127.7,26210.34,27127.7,900],["2021-07-07",30862.67,30862.67,30469.52,30666.09,300],["2021-07-08",30338.46,30338.46,27520.85,29027.95,2100],["2021-07-09",26144.81,28831.37,26144.81,28765.84,2700],["2021-07-12",28634.79,28634.79,28634.79,28634.79,0],["2021-07-13",28634.79,28634.79,28634.79,28634.79,0],["2021-07-14",28503.74,28503.74,28503.74,28503.74,2500],["2021-07-15",26865.59,27848.48,26537.97,27848.48,6200],["2021-07-16",25686.13,27193.22,25686.13,27193.22,1100],["2021-07-19",25817.18,25817.18,25817.18,25817.18,0],["2021-07-20",26210.34,26210.34,26210.34,26210.34,1600],["2021-07-21",24965.35,24965.35,24965.35,24965.35,200],["2021-07-22",27258.75,27520.85,27258.75,27520.85,300],["2021-07-23",27455.33,27455.33,27455.33,27455.33,1000],["2021-07-26",27455.33,27455.33,27455.33,27455.33,0],["2021-07-27",25555.08,25555.08,25555.08,25555.08,100],["2021-07-28",27455.33,27455.33,27455.33,27455.33,300],["2021-07-29",27455.33,27455.33,27455.33,27455.33,0],["2021-07-30",27520.85,27520.85,27520.85,27520.85,1400],["2021-08-02",27520.85,27520.85,27520.85,27520.85,1200],["2021-08-03",24965.35,26210.34,24965.35,26210.34,8400],["2021-08-04",26144.81,26144.81,26144.81,26144.81,4100],["2021-08-05",26144.81,26144.81,26144.81,26144.81,0],["2021-08-06",26144.81,27651.91,26144.81,27651.91,4000],["2021-08-09",27520.85,27848.48,27193.22,27193.22,14400],["2021-08-10",27586.38,27586.38,27586.38,27586.38,0],["2021-08-11",27517.59,27517.59,27517.59,27517.59,2700],["2021-08-12",27517.59,28205.52,27517.59,28205.52,5000],["2021-08-13",26485.68,27586.38,26485.68,27586.38,300],["2021-08-16",28205.52,28205.52,28205.52,28205.52,100],["2021-08-17",31989.19,31989.19,30269.34,30269.34,2700],["2021-08-18",30269.34,30269.34,30269.34,30269.34,100],["2021-08-19",29512.61,29512.61,27517.59,28824.67,800],["2021-08-20",27861.56,29031.05,27861.56,27861.56,3400],["2021-08-23",28205.52,28893.46,28205.52,28205.52,5500],["2021-08-24",28205.52,28205.52,28136.73,28205.52,1700],["2021-08-25",28205.52,28205.52,28205.52,28205.52,100],["2021-08-26",28205.52,29581.4,27861.56,28893.46,10600],["2021-08-27",28893.46,29581.4,28893.46,28962.26,11000],["2021-08-30",29925.37,31782.81,29925.37,30406.93,7700],["2021-08-31",30131.76,30544.52,30131.76,30544.52,6900],["2021-09-01",30475.73,30957.28,30406.93,30957.28,9400],["2021-09-06",30750.9,31645.22,30682.11,31576.43,12300],["2021-09-07",31370.05,31370.05,31094.87,31094.87,4600],["2021-09-08",31645.22,31645.22,30957.28,30957.28,4100],["2021-09-09",30957.28,32814.72,30957.28,32814.72,6800],["2021-09-10",32333.16,32401.96,32333.16,32333.16,2600],["2021-09-13",31989.19,33021.1,31989.19,32677.13,3300],["2021-09-14",32677.13,32677.13,30269.34,30269.34,2900],["2021-09-15",32883.51,32883.51,30957.28,31989.19,7600],["2021-09-16",32333.16,32333.16,32195.57,32195.57,700],["2021-09-17",32195.57,32195.57,31989.19,32126.78,10200],["2021-09-20",32333.16,33227.48,32195.57,33021.1,12200],["2021-09-21",33357.12,33357.12,31814.17,31814.17,200],["2021-09-22",31814.17,32328.48,31814.17,32328.48,1000],["2021-09-23",31814.17,31814.17,28728.27,29169.11,1400],["2021-09-24",29609.95,29609.95,29609.95,29609.95,300],["2021-09-27",29683.43,29756.9,29683.43,29756.9,200],["2021-09-28",29756.9,29756.9,29756.9,29756.9,300],["2021-09-29",29756.9,29830.37,29756.9,29756.9,1100],["2021-09-30",29830.37,29903.85,29830.37,29903.85,1900],["2021-10-01",30124.27,30124.27,30124.27,30124.27,1500],["2021-10-04",30124.27,34091.85,30124.27,34091.85,1600],["2021-10-05",30859.01,30859.01,30859.01,30859.01,200],["2021-10-06",30124.27,30491.64,30124.27,30491.64,300],["2021-10-07",30859.01,30932.48,30491.64,30491.64,1500],["2021-10-08",30859.01,31226.38,30859.01,31226.38,800],["2021-10-11",31226.38,31226.38,30932.48,31005.95,2200],["2021-10-12",30859.01,31079.43,30859.01,30859.01,7100],["2021-10-13",30859.01,30859.01,30859.01,30859.01,0],["2021-10-14",28287.42,30859.01,28287.42,29977.32,700],["2021-10-15",29683.43,29683.43,29609.95,29609.95,2400],["2021-10-18",29683.43,30859.01,29683.43,30124.27,500],["2021-10-19",30197.74,30197.74,30197.74,30197.74,0],["2021-10-20",29389.53,30859.01,29389.53,30859.01,1700],["2021-10-21",30344.69,30344.69,30344.69,30344.69,0],["2021-10-22",30491.64,30491.64,30344.69,30344.69,1100],["2021-10-25",29756.9,29756.9,29756.9,29756.9,200],["2021-10-26",29389.53,29463.0,29389.53,29389.53,700],["2021-10-27",29389.53,29389.53,29389.53,29389.53,100],["2021-10-28",30859.01,30859.01,29756.9,29756.9,600],["2021-10-29",29977.32,30124.27,29977.32,30124.27,600],["2021-11-01",30124.27,30124.27,30124.27,30124.27,1100],["2021-11-02",30491.64,30491.64,30491.64,30491.64,100],["2021-11-03",30491.64,30491.64,30124.27,30491.64,2200],["2021-11-04",30491.64,30491.64,30491.64,30491.64,100],["2021-11-05",30491.64,30491.64,30491.64,30491.64,600],["2021-11-08",30565.11,30565.11,30565.11,30565.11,500],["2021-11-09",30565.11,30859.01,30565.11,30859.01,1100],["2021-11-10",30712.06,30859.01,30712.06,30859.01,200],["2021-11-11",30785.53,30859.01,30785.53,30859.01,1500],["2021-11-12",30859.01,30859.01,30859.01,30859.01,100],["2021-11-15",31226.38,31593.74,31226.38,31593.74,500],["2021-11-16",31299.85,31299.85,31299.85,31299.85,0],["2021-11-17",31593.74,31814.17,31593.74,31814.17,700],["2021-11-18",27038.37,31961.11,27038.37,28948.69,500],["2021-11-19",29169.11,29169.11,29169.11,29169.11,0],["2021-11-22",29169.11,29169.11,29169.11,29169.11,0],["2021-11-23",29169.11,29169.11,29169.11,29169.11,0],["2021-11-24",29169.11,29169.11,29169.11,29169.11,0],["2021-11-25",29389.53,29389.53,29169.11,29169.11,4200],["2021-11-26",29242.58,29242.58,29242.58,29242.58,0],["2021-11-29",31226.38,31226.38,31226.38,31226.38,400],["2021-11-30",31226.38,31226.38,31226.38,31226.38,0],["2021-12-01",31152.9,31152.9,31152.9,31152.9,100],["2021-12-02",31152.9,31152.9,31152.9,31152.9,0],["2021-12-03",29536.48,29536.48,29536.48,29536.48,100],["2021-12-06",29536.48,29536.48,29536.48,29536.48,1000],["2021-12-07",29536.48,29536.48,29536.48,29536.48,0],["2021-12-08",29756.9,29756.9,29756.9,29756.9,100],["2021-12-09",29756.9,29756.9,29756.9,29756.9,0],["2021-12-10",29756.9,29756.9,29756.9,29756.9,200],["2021-12-13",29756.9,29756.9,29756.9,29756.9,1000],["2021-12-14",29756.9,29756.9,29756.9,29756.9,700],["2021-12-15",29756.9,29756.9,29756.9,29756.9,300],["2021-12-16",29756.9,29756.9,29756.9,29756.9,100],["2021-12-17",29756.9,29756.9,29756.9,29756.9,600],["2021-12-20",30859.01,30859.01,30859.01,30859.01,500],["2021-12-21",29756.9,30859.01,29756.9,30859.01,1600],["2021-12-22",30124.27,30124.27,30124.27,30124.27,0],["2021-12-23",30124.27,30124.27,30124.27,30124.27,0],["2021-12-24",30124.27,30124.27,30124.27,30124.27,0],["2021-12-27",30124.27,30124.27,30124.27,30124.27,0],["2021-12-28",30124.27,30124.27,30124.27,30124.27,200],["2021-12-29",30124.27,30124.27,30124.27,30124.27,0],["2021-12-30",29756.9,29756.9,29756.9,29756.9,1000],["2021-12-31",29756.9,29756.9,29756.9,29756.9,0],["2022-01-04",29756.9,29756.9,29756.9,29756.9,900],["2022-01-05",29756.9,29756.9,29756.9,29756.9,0],["2022-01-06",29756.9,29756.9,29756.9,29756.9,100],["2022-01-07",29756.9,29756.9,29756.9,29756.9,1100],["2022-01-10",29756.9,29756.9,29756.9,29756.9,0],["2022-01-11",29756.9,29756.9,29756.9,29756.9,300],["2022-01-12",29169.11,29169.11,29169.11,29169.11,800],["2022-01-13",29169.11,29169.11,29169.11,29169.11,0],["2022-01-14",29169.11,29169.11,29169.11,29169.11,0],["2022-01-17",29022.16,29022.16,29022.16,29022.16,300],["2022-01-18",29022.16,29022.16,29022.16,29022.16,300],["2022-01-19",29022.16,29022.16,29022.16,29022.16,700],["2022-01-20",29022.16,29022.16,29022.16,29022.16,0],["2022-01-21",29022.16,29022.16,29022.16,29022.16,100],["2022-01-24",29022.16,29022.16,29022.16,29022.16,0],["2022-01-25",29022.16,30124.27,29022.16,30124.27,3000],["2022-01-26",29756.9,29756.9,29756.9,29756.9,0],["2022-01-27",29756.9,29756.9,29756.9,29756.9,0],["2022-01-28",29756.9,29756.9,29756.9,29756.9,0],["2022-02-07",29756.9,29756.9,29756.9,29756.9,0],["2022-02-08",29756.9,29756.9,29756.9,29756.9,1000],["2022-02-09",29756.9,29756.9,29756.9,29756.9,0],["2022-02-10",29756.9,29756.9,29756.9,29756.9,0],["2022-02-11",30859.01,30859.01,30859.01,30859.01,400],["2022-02-14",30859.01,30859.01,30859.01,30859.01,100],["2022-02-15",30859.01,31226.38,26230.16,31226.38,300],["2022-02-16",30124.27,30124.27,30124.27,30124.27,100],["2022-02-17",30124.27,30124.27,30124.27,30124.27,0],["2022-02-18",28654.79,28654.79,28654.79,28654.79,100],["2022-02-21",30859.01,30859.01,30124.27,30785.53,700],["2022-02-22",26156.68,31520.27,26156.68,30785.53,500],["2022-02-23",27920.05,31593.74,27920.05,31226.38,3200],["2022-02-24",31226.38,31520.27,30859.01,31520.27,3200],["2022-02-25",31005.95,31005.95,31005.95,31005.95,0],["2022-02-28",31005.95,31005.95,31005.95,31005.95,0],["2022-03-01",26377.1,31152.9,26377.1,31152.9,200],["2022-03-02",30124.27,31593.74,30124.27,31593.74,4500],["2022-03-03",30638.58,30638.58,29977.32,29977.32,2000],["2022-03-04",30344.69,30344.69,30344.69,30344.69,0],["2022-03-07",30344.69,30344.69,30344.69,30344.69,0],["2022-03-08",29609.95,29609.95,29609.95,29609.95,100],["2022-03-09",29609.95,29609.95,29609.95,29609.95,0],["2022-03-10",31593.74,31593.74,31593.74,31593.74,1600],["2022-03-11",31593.74,31593.74,31593.74,31593.74,1900],["2022-03-14",31593.74,31593.74,31593.74,31593.74,0],["2022-03-15",30491.64,30491.64,30491.64,30491.64,100],["2022-03-16",30565.11,30565.11,30491.64,30491.64,500],["2022-03-17",31961.11,31961.11,31961.11,31961.11,100],["2022-03-18",32328.48,32328.48,32255.01,32255.01,1100],["2022-03-21",30859.01,30859.01,30785.53,30785.53,1600],["2022-03-22",30785.53,30785.53,30785.53,30785.53,0],["2022-03-23",30785.53,30785.53,30785.53,30785.53,0],["2022-03-24",30859.01,32255.01,30859.01,32255.01,200],["2022-03-25",31593.74,31593.74,31593.74,31593.74,0],["2022-03-28",32328.48,32328.48,32328.48,32328.48,300],["2022-03-29",32328.48,32328.48,32328.48,32328.48,0],["2022-03-30",32328.48,32328.48,32328.48,32328.48,0],["2022-03-31",32328.48,32328.48,32328.48,32328.48,0],["2022-04-01",32328.48,32328.48,32328.48,32328.48,0],["2022-04-04",32328.48,32328.48,32328.48,32328.48,0],["2022-04-05",32328.48,33063.22,32328.48,33063.22,200],["2022-04-06",32695.85,32695.85,32695.85,32695.85,0],["2022-04-07",33430.59,33430.59,33430.59,33430.59,200],["2022-04-08",31299.85,31299.85,31226.38,31226.38,600],["2022-04-12",31226.38,31226.38,31226.38,31226.38,0],["2022-04-13",31226.38,31593.74,31226.38,31593.74,800],["2022-04-14",31373.32,31373.32,31373.32,31373.32,0],["2022-04-15",31373.32,31373.32,31373.32,31373.32,0],["2022-04-18",31226.38,31593.74,30491.64,30491.64,3200],["2022-04-19",31152.9,31152.9,31152.9,31152.9,0],["2022-04-20",29756.9,29756.9,29756.9,29756.9,400],["2022-04-21",29756.9,29756.9,29756.9,29756.9,1800],["2022-04-22",29756.9,29756.9,29756.9,29756.9,0],["2022-04-25",29903.85,29903.85,29756.9,29903.85,3000],["2022-04-26",29830.37,29830.37,29830.37,29830.37,0],["2022-04-27",29830.37,29830.37,29830.37,29830.37,0],["2022-04-28",29830.37,29830.37,29830.37,29830.37,0],["2022-04-29",25421.94,31593.74,25421.94,30859.01,1400],["2022-05-04",29756.9,29756.9,29756.9,29756.9,200],["2022-05-05",29756.9,29756.9,29756.9,29756.9,0],["2022-05-06",30050.79,30050.79,30050.79,30050.79,100],["2022-05-09",29830.37,30491.64,29095.63,29095.63,600],["2022-05-10",28728.27,30344.69,28654.79,30344.69,1800],["2022-05-11",29756.9,29756.9,29756.9,29756.9,1600],["2022-05-12",29756.9,29756.9,29756.9,29756.9,0],["2022-05-13",28213.95,28213.95,25348.47,25348.47,500],["2022-05-16",26450.58,29756.9,26450.58,29756.9,200],["2022-05-17",29756.9,29756.9,29756.9,29756.9,100],["2022-05-18",29756.9,29756.9,29756.9,29756.9,0],["2022-05-19",29756.9,29756.9,29756.9,29756.9,0],["2022-05-20",28654.79,28654.79,28654.79,28654.79,100],["2022-05-23",30124.27,30124.27,30124.27,30124.27,500],["2022-05-24",29389.53,29389.53,29389.53,29389.53,500],["2022-05-25",29389.53,29389.53,29389.53,29389.53,0],["2022-05-26",29389.53,29389.53,29389.53,29389.53,0],["2022-05-27",29389.53,29389.53,29389.53,29389.53,0],["2022-05-30",30418.16,30491.64,30418.16,30491.64,2100],["2022-05-31",30491.64,30491.64,30491.64,30491.64,900],["2022-06-01",30124.27,30124.27,30124.27,30124.27,2500],["2022-06-02",30124.27,30124.27,30124.27,30124.27,0],["2022-06-03",30124.27,30124.27,30124.27,30124.27,0],["2022-06-06",30124.27,30124.27,30124.27,30124.27,0],["2022-06-07",30124.27,30124.27,30124.27,30124.27,5000],["2022-06-08",31593.74,31593.74,31593.74,31593.74,500],["2022-06-09",31593.74,31593.74,31593.74,31593.74,100],["2022-06-10",31593.74,31593.74,31593.74,31593.74,500],["2022-06-13",31593.74,31593.74,31593.74,31593.74,0],["2022-06-14",30124.27,31593.74,30124.27,31593.74,600],["2022-06-15",30344.69,30344.69,30344.69,30344.69,0],["2022-06-16",30124.27,30124.27,30124.27,30124.27,500],["2022-06-17",30124.27,30124.27,30124.27,30124.27,400],["2022-06-20",30124.27,30124.27,30124.27,30124.27,500],["2022-06-21",30124.27,30124.27,30124.27,30124.27,0],["2022-06-22",30124.27,30124.27,30124.27,30124.27,700],["2022-06-23",30197.74,30859.01,30197.74,30859.01,800],["2022-06-24",30859.01,30859.01,30712.06,30859.01,24300],["2022-06-27",30712.06,30712.06,30712.06,30712.06,200],["2022-06-28",30712.06,30712.06,30712.06,30712.06,0],["2022-06-29",31593.74,31593.74,31593.74,31593.74,100],["2022-06-30",30859.01,31593.74,30859.01,31593.74,600],["2022-07-01",31961.11,31961.11,30859.01,30859.01,2900],["2022-07-04",30859.01,30859.01,30859.01,30859.01,200],["2022-07-05",31593.74,31961.11,31593.74,31961.11,2000],["2022-07-06",31740.69,33144.46,31740.69,33144.46,1500],["2022-07-07",31974.65,31974.65,31974.65,31974.65,100],["2022-07-08",31974.65,31974.65,31974.65,31974.65,100],["2022-07-11",31194.78,31194.78,31194.78,31194.78,100],["2022-07-12",31194.78,31194.78,31194.78,31194.78,200],["2022-07-13",31194.78,31194.78,31194.78,31194.78,0],["2022-07-14",31194.78,31194.78,31194.78,31194.78,200],["2022-07-15",31194.78,31194.78,31194.78,31194.78,0],["2022-07-18",31194.78,31194.78,31194.78,31194.78,200],["2022-07-19",31194.78,31194.78,31194.78,31194.78,0],["2022-07-20",31194.78,31194.78,31194.78,31194.78,200],["2022-07-21",31194.78,31194.78,31194.78,31194.78,0],["2022-07-22",31194.78,31194.78,31194.78,31194.78,0],["2022-07-25",31194.78,31194.78,31194.78,31194.78,0],["2022-07-26",31428.74,31428.74,31350.76,31350.76,600],["2022-07-27",31350.76,31350.76,31350.76,31350.76,400],["2022-07-28",31350.76,31350.76,31350.76,31350.76,0],["2022-07-29",31350.76,31350.76,31350.76,31350.76,200],["2022-08-01",31896.67,32754.52,31896.67,32754.52,400],["2022-08-02",32364.59,32364.59,32364.59,32364.59,100],["2022-08-03",32364.59,32364.59,32364.59,32364.59,500],["2022-08-04",31974.65,31974.65,31662.71,31662.71,400],["2022-08-05",31740.69,31740.69,31662.71,31662.71,2200],["2022-08-08",31584.72,31584.72,31350.76,31350.76,4100],["2022-08-09",31272.77,31272.77,31272.77,31272.77,1900],["2022-08-10",31272.77,31272.77,31272.77,31272.77,0],["2022-08-11",31272.77,31272.77,31272.77,31272.77,0],["2022-08-12",31272.77,31272.77,31272.77,31272.77,0],["2022-08-15",31272.77,31272.77,31272.77,31272.77,0],["2022-08-16",31272.77,31272.77,31272.77,31272.77,0],["2022-08-17",31272.77,31272.77,31272.77,31272.77,0],["2022-08-18",31662.71,31662.71,31662.71,31662.71,100],["2022-08-19",31662.71,31662.71,31662.71,31662.71,0],["2022-08-22",31662.71,31662.71,31662.71,31662.71,0],["2022-08-23",31974.65,32286.6,31740.69,31740.69,900],["2022-08-24",32052.64,32052.64,32052.64,32052.64,0],["2022-08-25",32052.64,32052.64,32052.64,32052.64,0],["2022-08-26",32052.64,32052.64,32052.64,32052.64,0],["2022-08-29",31272.77,31272.77,31272.77,31272.77,500],["2022-08-30",31272.77,31272.77,31272.77,31272.77,0],["2022-08-31",31584.72,31584.72,31584.72,31584.72,100],["2022-09-05",31506.73,31506.73,31350.76,31350.76,400],["2022-09-06",31428.74,31428.74,31428.74,31428.74,0],["2022-09-07",31428.74,31428.74,31428.74,31428.74,500],["2022-09-08",31428.74,31428.74,31428.74,31428.74,0],["2022-09-09",31428.74,31428.74,31428.74,31428.74,0],["2022-09-12",31896.67,31896.67,31584.72,31584.72,1300],["2022-09-13",31584.72,31584.72,31584.72,31584.72,700],["2022-09-14",31584.72,31584.72,31584.72,31584.72,500],["2022-09-15",31584.72,31584.72,31584.72,31584.72,700],["2022-09-16",31584.72,31584.72,31584.72,31584.72,0],["2022-09-19",31584.72,31584.72,31584.72,31584.72,0],["2022-09-20",31584.72,31584.72,31584.72,31584.72,0],["2022-09-21",31194.78,31194.78,31194.78,31194.78,1000],["2022-09-22",31194.78,31194.78,31194.78,31194.78,0],["2022-09-23",31194.78,31194.78,31194.78,31194.78,0],["2022-09-26",26905.5,31194.78,26905.5,31194.78,200],["2022-09-27",31506.73,31506.73,31194.78,31194.78,1000],["2022-09-28",31194.78,31194.78,31194.78,31194.78,0],["2022-09-29",27763.36,31194.78,27763.36,31194.78,200],["2022-09-30",29479.07,29479.07,29479.07,29479.07,0],["2022-10-03",27139.46,31038.81,27139.46,31038.81,200],["2022-10-04",29089.14,29089.14,29089.14,29089.14,0],["2022-10-05",29089.14,29089.14,29089.14,29089.14,0],["2022-10-06",29089.14,29089.14,29089.14,29089.14,0],["2022-10-07",30414.91,30414.91,29635.04,29635.04,1100],["2022-10-10",30336.93,30336.93,30336.93,30336.93,0],["2022-10-11",30336.93,30336.93,30336.93,30336.93,0],["2022-10-12",26905.5,26905.5,26905.5,26905.5,100],["2022-10-13",26905.5,26905.5,26905.5,26905.5,0],["2022-10-14",26905.5,26905.5,26905.5,26905.5,0],["2022-10-17",26905.5,27685.37,26905.5,27685.37,300],["2022-10-18",31116.8,31116.8,31116.8,31116.8,100],["2022-10-19",31194.78,31194.78,31194.78,31194.78,300],["2022-10-20",31194.78,31194.78,31194.78,31194.78,0],["2022-10-21",31194.78,31194.78,31194.78,31194.78,0],["2022-10-24",31194.78,31194.78,31194.78,31194.78,0],["2022-10-25",31194.78,31194.78,31194.78,31194.78,0],["2022-10-26",28855.17,28855.17,28855.17,28855.17,100],["2022-10-27",28855.17,28855.17,28855.17,28855.17,0],["2022-10-28",28855.17,28855.17,28855.17,28855.17,0],["2022-10-31",28855.17,28855.17,28855.17,28855.17,0],["2022-11-01",31194.78,31194.78,31194.78,31194.78,100],["2022-11-02",31194.78,31194.78,31194.78,31194.78,0],["2022-11-03",30414.91,30414.91,30414.91,30414.91,100],["2022-11-04",30414.91,30414.91,30414.91,30414.91,0],["2022-11-07",30414.91,30414.91,28855.17,29245.11,1500],["2022-11-08",28075.31,29401.08,28075.31,29401.08,1200],["2022-11-09",29323.1,29323.1,29323.1,29323.1,0],["2022-11-10",27295.44,27295.44,27295.44,27295.44,200],["2022-11-11",27295.44,27295.44,27295.44,27295.44,0],["2022-11-14",28933.16,28933.16,28855.17,28855.17,300],["2022-11-15",28855.17,28855.17,28855.17,28855.17,0],["2022-11-16",28855.17,28855.17,28855.17,28855.17,0],["2022-11-17",28855.17,28855.17,28855.17,28855.17,100],["2022-11-18",31116.8,31116.8,31116.8,31116.8,100],["2022-11-21",31194.78,31194.78,31194.78,31194.78,400],["2022-11-22",29635.04,29635.04,29635.04,29635.04,100],["2022-11-23",29635.04,29635.04,29635.04,29635.04,0],["2022-11-24",29635.04,29635.04,29635.04,29635.04,0],["2022-11-25",29635.04,29635.04,29635.04,29635.04,0],["2022-11-28",29635.04,29635.04,29635.04,29635.04,0],["2022-11-29",29635.04,29635.04,29635.04,29635.04,100],["2022-11-30",28855.17,29635.04,28855.17,29635.04,1200],["2022-12-01",29557.06,29557.06,29557.06,29557.06,0],["2022-12-02",29557.06,29557.06,29557.06,29557.06,0],["2022-12-05",29557.06,29557.06,29557.06,29557.06,0],["2022-12-06",29557.06,29557.06,29557.06,29557.06,0],["2022-12-07",29635.04,29635.04,29635.04,29635.04,800],["2022-12-08",29635.04,29635.04,29635.04,29635.04,0],["2022-12-09",29635.04,29635.04,29635.04,29635.04,0],["2022-12-12",29635.04,29635.04,29635.04,29635.04,0],["2022-12-13",30414.91,30414.91,30414.91,30414.91,500],["2022-12-14",30414.91,30414.91,30414.91,30414.91,0],["2022-12-15",30414.91,30414.91,30414.91,30414.91,1300],["2022-12-16",30414.91,30414.91,30414.91,30414.91,200],["2022-12-19",31194.78,31194.78,31194.78,31194.78,400],["2022-12-20",31194.78,31194.78,31194.78,31194.78,100],["2022-12-21",31194.78,31194.78,31194.78,31194.78,200],["2022-12-22",30414.91,30414.91,30414.91,30414.91,1300],["2022-12-23",30414.91,30414.91,28855.17,28855.17,7000],["2022-12-26",28075.31,28075.31,28075.31,28075.31,2100],["2022-12-27",24200.12,26098.17,24200.12,26098.17,2400],["2022-12-28",26019.09,26019.09,26019.09,26019.09,0],["2022-12-29",26019.09,26019.09,26019.09,26019.09,0],["2022-12-30",26019.09,26019.09,26019.09,26019.09,0],["2023-01-03",26019.09,26019.09,26019.09,26019.09,0],["2023-01-04",26019.09,26019.09,26019.09,26019.09,0],["2023-01-05",26019.09,26019.09,26019.09,26019.09,0],["2023-01-06",29894.27,29894.27,29894.27,29894.27,100],["2023-01-09",27758.96,27758.96,27758.96,27758.96,100],["2023-01-10",27758.96,27758.96,27758.96,27758.96,0],["2023-01-11",27758.96,27758.96,27758.96,27758.96,0],["2023-01-12",30764.21,30764.21,30764.21,30764.21,100],["2023-01-13",30764.21,30764.21,30764.21,30764.21,0],["2023-01-16",29340.67,29340.67,29261.59,29261.59,400],["2023-01-17",29261.59,29261.59,29261.59,29261.59,0],["2023-01-18",29261.59,29261.59,29261.59,29261.59,0],["2023-01-19",30764.21,30764.21,30764.21,30764.21,200],["2023-01-27",30764.21,30764.21,30764.21,30764.21,0],["2023-01-30",30843.29,30843.29,30843.29,30843.29,100],["2023-01-31",30843.29,30843.29,30843.29,30843.29,0],["2023-02-01",31080.55,31317.81,31080.55,31317.81,1000],["2023-02-02",31317.81,31317.81,31317.81,31317.81,0],["2023-02-03",31634.15,33215.85,31634.15,33215.85,6400],["2023-02-06",33215.85,33215.85,33215.85,33215.85,100],["2023-02-07",33215.85,33215.85,33215.85,33215.85,1800],["2023-02-08",33215.85,33215.85,33215.85,33215.85,0],["2023-02-09",33215.85,33215.85,33215.85,33215.85,0],["2023-02-10",33215.85,33215.85,33215.85,33215.85,0],["2023-02-13",33215.85,33215.85,33215.85,33215.85,0],["2023-02-14",33215.85,33215.85,33215.85,33215.85,0],["2023-02-15",33215.85,33215.85,33215.85,33215.85,0],["2023-02-16",33215.85,33215.85,33215.85,33215.85,0],["2023-02-17",31080.55,31080.55,31080.55,31080.55,100],["2023-02-20",31080.55,31080.55,31080.55,31080.55,0],["2023-02-21",31080.55,31080.55,31080.55,31080.55,0],["2023-02-22",31080.55,31080.55,31080.55,31080.55,100],["2023-02-23",31080.55,31080.55,31080.55,31080.55,0],["2023-02-24",31080.55,31080.55,31001.46,31001.46,800],["2023-02-27",31001.46,31001.46,31001.46,31001.46,0],["2023-02-28",31001.46,31001.46,31001.46,31001.46,0],["2023-03-01",31001.46,31001.46,31001.46,31001.46,0],["2023-03-02",31001.46,31001.46,31001.46,31001.46,0],["2023-03-03",31001.46,31001.46,31001.46,31001.46,0],["2023-03-06",31001.46,31001.46,31001.46,31001.46,0],["2023-03-07",31001.46,31001.46,31001.46,31001.46,0],["2023-03-08",34797.56,34797.56,34797.56,34797.56,100],["2023-03-09",34797.56,34797.56,34797.56,34797.56,0],["2023-03-10",34797.56,34797.56,34797.56,34797.56,0],["2023-03-13",34797.56,34797.56,34797.56,34797.56,0],["2023-03-14",34797.56,34797.56,34797.56,34797.56,0],["2023-03-15",34797.56,34797.56,34797.56,34797.56,0],["2023-03-16",34797.56,34797.56,34797.56,34797.56,0],["2023-03-17",34797.56,34797.56,34797.56,34797.56,0],["2023-03-20",34797.56,34797.56,34797.56,34797.56,0],["2023-03-21",31634.15,31634.15,31634.15,31634.15,100],["2023-03-22",30843.29,30843.29,30843.29,30843.29,1900],["2023-03-23",31634.15,31634.15,31634.15,31634.15,100],["2023-03-24",31634.15,31634.15,31634.15,31634.15,0],["2023-03-27",31634.15,31634.15,31634.15,31634.15,0],["2023-03-28",31634.15,31634.15,31634.15,31634.15,0],["2023-03-29",31634.15,31634.15,31634.15,31634.15,0],["2023-03-30",31634.15,31634.15,31634.15,31634.15,0],["2023-03-31",31634.15,31634.15,31634.15,31634.15,0],["2023-04-03",31634.15,31713.23,31634.15,31713.23,200],["2023-04-04",32029.57,32029.57,32029.57,32029.57,900],["2023-04-05",32029.57,32029.57,32029.57,32029.57,500],["2023-04-06",32029.57,32029.57,32029.57,32029.57,0],["2023-04-07",32029.57,32029.57,32029.57,32029.57,0],["2023-04-10",32029.57,32425.0,32029.57,32425.0,4100],["2023-04-11",33215.85,33215.85,33215.85,33215.85,300],["2023-04-12",31634.15,32425.0,31634.15,32425.0,1400],["2023-04-13",32345.91,32345.91,32345.91,32345.91,0],["2023-04-14",32345.91,32345.91,32345.91,32345.91,0],["2023-04-17",32345.91,32345.91,32345.91,32345.91,0],["2023-04-18",32345.91,32425.0,32345.91,32425.0,1100],["2023-04-19",32425.0,32425.0,32425.0,32425.0,0],["2023-04-20",32187.74,32266.83,32187.74,32266.83,200],["2023-04-21",32425.0,32425.0,32425.0,32425.0,100],["2023-04-24",32425.0,32425.0,32425.0,32425.0,0],["2023-04-25",32425.0,32425.0,32425.0,32425.0,0],["2023-04-26",32425.0,32425.0,32425.0,32425.0,0],["2023-04-27",32425.0,32425.0,32425.0,32425.0,0],["2023-04-28",32425.0,32425.0,32425.0,32425.0,0],["2023-05-04",32029.57,32029.57,32029.57,32029.57,100],["2023-05-05",32029.57,32029.57,32029.57,32029.57,0],["2023-05-08",32029.57,32029.57,32029.57,32029.57,0],["2023-05-09",31634.15,31634.15,31634.15,31634.15,1000],["2023-05-10",31634.15,31634.15,31634.15,31634.15,0],["2023-05-11",31634.15,34797.56,31634.15,34797.56,900],["2023-05-12",33057.68,33057.68,33057.68,33057.68,0],["2023-05-15",33057.68,33057.68,33057.68,33057.68,100],["2023-05-16",33057.68,33057.68,33057.68,33057.68,0],["2023-05-17",34006.71,34006.71,34006.71,34006.71,400],["2023-05-18",34718.48,34718.48,34718.48,34718.48,100],["2023-05-19",34639.39,34639.39,34639.39,34639.39,1100],["2023-05-22",34639.39,34955.73,34639.39,34718.48,1300],["2023-05-23",34718.48,34718.48,33215.85,33215.85,9000],["2023-05-24",34718.48,34718.48,34718.48,34718.48,0],["2023-05-25",34718.48,34718.48,34718.48,34718.48,0],["2023-05-26",35034.82,35034.82,35034.82,35034.82,100],["2023-05-29",35351.16,35351.16,35351.16,35351.16,100],["2023-05-30",35351.16,35351.16,35351.16,35351.16,0],["2023-05-31",36300.18,36300.18,36300.18,36300.18,100],["2023-06-01",36300.18,36300.18,36300.18,36300.18,0],["2023-06-02",36458.35,36458.35,36458.35,36458.35,100],["2023-06-05",36853.78,36853.78,36853.78,36853.78,100],["2023-06-06",36379.27,36379.27,31396.89,36379.27,800],["2023-06-07",36379.27,36379.27,36379.27,36379.27,2200],["2023-06-08",36379.27,36379.27,36379.27,36379.27,0],["2023-06-09",32108.66,32108.66,32108.66,32108.66,100],["2023-06-12",35509.33,35509.33,34797.56,34797.56,600],["2023-06-13",34955.73,34955.73,34955.73,34955.73,0],["2023-06-14",34955.73,34955.73,34955.73,34955.73,0],["2023-06-15",34955.73,34955.73,34955.73,34955.73,0],["2023-06-16",34955.73,34955.73,34955.73,34955.73,0],["2023-06-19",34955.73,34955.73,34955.73,34955.73,0],["2023-06-20",33418.33,33418.33,33418.33,33418.33,100],["2023-06-21",33418.33,33418.33,33418.33,33418.33,0],["2023-06-22",33418.33,33418.33,33418.33,33418.33,0],["2023-06-23",33175.58,33175.58,33175.58,33175.58,3100],["2023-06-26",33175.58,33175.58,33175.58,33175.58,700],["2023-06-27",33175.58,33175.58,33175.58,33175.58,0],["2023-06-28",33580.16,33580.16,33580.16,33580.16,3100],["2023-06-29",33580.16,33580.16,33580.16,33580.16,0],["2023-06-30",35845.81,35845.81,35845.81,35845.81,100],["2023-07-03",35845.81,35845.81,35845.81,35845.81,0],["2023-07-04",35845.81,35845.81,35845.81,35845.81,0],["2023-07-05",33984.74,33984.74,33984.74,33984.74,300],["2023-07-06",35441.23,35441.23,35036.65,35036.65,200],["2023-07-07",35279.4,35279.4,35279.4,35279.4,0],["2023-07-10",33984.74,33984.74,33984.74,33984.74,100],["2023-07-11",33984.74,33984.74,33984.74,33984.74,0],["2023-07-12",33984.74,33984.74,33984.74,33984.74,0],["2023-07-13",33984.74,33984.74,33984.74,33984.74,3100],["2023-07-14",35522.14,35522.14,35522.14,35522.14,100],["2023-07-17",35522.14,35522.14,35522.14,35522.14,0],["2023-07-18",35522.14,35522.14,35522.14,35522.14,0],["2023-07-19",36331.3,36331.3,36331.3,36331.3,200],["2023-07-20",36331.3,36331.3,36331.3,36331.3,0],["2023-07-21",36331.3,36331.3,36331.3,36331.3,0],["2023-07-24",36331.3,36331.3,36331.3,36331.3,0],["2023-07-25",34793.9,34793.9,33013.75,33013.75,3200],["2023-07-26",33013.75,33013.75,33013.75,33013.75,300],["2023-07-27",33094.66,33094.66,33094.66,33094.66,100],["2023-07-28",34712.98,34712.98,34712.98,34712.98,100],["2023-07-31",34712.98,34712.98,34712.98,34712.98,0],["2023-08-01",34793.9,34793.9,34470.24,34470.24,300],["2023-08-02",35198.48,35603.06,35198.48,35603.06,200],["2023-08-03",35441.23,35441.23,35441.23,35441.23,0],["2023-08-04",35441.23,35441.23,35441.23,35441.23,0],["2023-08-07",35441.23,35441.23,35441.23,35441.23,0],["2023-08-08",35441.23,35441.23,35441.23,35441.23,0],["2023-08-09",35441.23,35441.23,35441.23,35441.23,0],["2023-08-10",33013.75,33013.75,33013.75,33013.75,200],["2023-08-11",33013.75,33013.75,33013.75,33013.75,0],["2023-08-14",33013.75,33013.75,33013.75,33013.75,0],["2023-08-15",35198.48,35198.48,35198.48,35198.48,100],["2023-08-16",35198.48,35198.48,35198.48,35198.48,0],["2023-08-17",35198.48,35198.48,35198.48,35198.48,0],["2023-08-18",33418.33,33418.33,33418.33,33418.33,100],["2023-08-21",33984.74,33984.74,33984.74,33984.74,200],["2023-08-22",33984.74,33984.74,33984.74,33984.74,0],["2023-08-23",33984.74,33984.74,33984.74,33984.74,0],["2023-08-24",32851.91,33903.82,32851.91,33903.82,1300],["2023-08-25",33094.66,33094.66,33094.66,33094.66,900],["2023-08-28",33094.66,33094.66,33094.66,33094.66,100],["2023-08-29",33094.66,33094.66,33094.66,33094.66,0],["2023-08-30",35522.14,35522.14,35522.14,35522.14,100],["2023-08-31",34793.9,34793.9,34793.9,34793.9,300],["2023-09-05",36722.24,36722.24,36722.24,36722.24,100],["2023-09-06",34458.54,36051.51,34458.54,36051.51,1400],["2023-09-07",34542.38,34542.38,34542.38,34542.38,0],["2023-09-08",35967.67,35967.67,35967.67,35967.67,100],["2023-09-11",36806.08,36806.08,36806.08,36806.08,100],["2023-09-12",36722.24,36722.24,36722.24,36722.24,300],["2023-09-13",35967.67,35967.67,35967.67,35967.67,200],["2023-09-14",35967.67,36051.51,35967.67,36051.51,1000],["2023-09-15",36051.51,36051.51,36051.51,36051.51,0],["2023-09-18",34458.54,37392.96,34458.54,37392.96,1200],["2023-09-19",34710.06,34710.06,34710.06,34710.06,0],["2023-09-20",34710.06,34710.06,34710.06,34710.06,0],["2023-09-21",34710.06,34710.06,34710.06,34710.06,0],["2023-09-22",34710.06,34710.06,34710.06,34710.06,0],["2023-09-25",36554.56,36554.56,36554.56,36554.56,200],["2023-09-26",36470.71,36470.71,36386.87,36386.87,800],["2023-09-27",36470.71,36470.71,36470.71,36470.71,0],["2023-09-28",35213.1,35213.1,35213.1,35213.1,300],["2023-09-29",35213.1,35213.1,35213.1,35213.1,0],["2023-10-02",35213.1,35213.1,35213.1,35213.1,0],["2023-10-03",35213.1,35213.1,35213.1,35213.1,0],["2023-10-04",37644.48,37644.48,37644.48,37644.48,200],["2023-10-05",37644.48,37644.48,37644.48,37644.48,0],["2023-10-06",36051.51,37728.33,36051.51,37728.33,800],["2023-10-09",37560.64,37560.64,37560.64,37560.64,0],["2023-10-10",37560.64,37560.64,37560.64,37560.64,0],["2023-10-11",37560.64,37560.64,37560.64,37560.64,0],["2023-10-12",43177.97,43177.97,43177.97,43177.97,100],["2023-10-13",43177.97,43177.97,43177.97,43177.97,0],["2023-10-16",43177.97,43177.97,43177.97,43177.97,0],["2023-10-17",43177.97,43177.97,43177.97,43177.97,0],["2023-10-18",43177.97,43177.97,43177.97,43177.97,0],["2023-10-19",43177.97,43177.97,43177.97,43177.97,0],["2023-10-20",43177.97,43177.97,43177.97,43177.97,0],["2023-10-23",43177.97,43177.97,43177.97,43177.97,0],["2023-10-24",40243.55,41081.95,40243.55,41081.95,2000],["2023-10-25",40662.75,40662.75,40662.75,40662.75,0],["2023-10-26",40662.75,40662.75,40662.75,40662.75,0],["2023-10-27",40662.75,40662.75,40662.75,40662.75,0],["2023-10-30",40662.75,40662.75,40662.75,40662.75,0],["2023-10-31",40662.75,40662.75,40662.75,40662.75,0],["2023-11-01",35213.1,35213.1,35213.1,35213.1,100],["2023-11-02",40243.55,40495.07,40243.55,40495.07,1000],["2023-11-03",40411.23,40411.23,40411.23,40411.23,0],["2023-11-06",40411.23,40411.23,40411.23,40411.23,0],["2023-11-07",40411.23,40411.23,40411.23,40411.23,0],["2023-11-08",46363.92,46363.92,46363.92,46363.92,100],["2023-11-09",46363.92,46363.92,46363.92,46363.92,0],["2023-11-10",46363.92,46363.92,46363.92,46363.92,0],["2023-11-13",46363.92,46363.92,46363.92,46363.92,0],["2023-11-14",46363.92,46363.92,46363.92,46363.92,0],["2023-11-15",46363.92,46363.92,46363.92,46363.92,0],["2023-11-16",46363.92,46363.92,46363.92,46363.92,0],["2023-11-17",46363.92,46363.92,46363.92,46363.92,0],["2023-11-20",43597.18,43597.18,43597.18,43597.18,300],["2023-11-21",43597.18,43597.18,43597.18,43597.18,0],["2023-11-22",42758.77,42758.77,42758.77,42758.77,600],["2023-11-23",42758.77,42758.77,42758.77,42758.77,0],["2023-11-24",42758.77,42758.77,41920.36,41920.36,300],["2023-11-27",42507.25,42507.25,42507.25,42507.25,0],["2023-11-28",41920.36,41920.36,41920.36,41920.36,400],["2023-11-29",41501.16,41501.16,41501.16,41501.16,700],["2023-11-30",47705.37,47705.37,46531.6,46531.6,300],["2023-12-01",42758.77,42758.77,41920.36,41920.36,3000],["2023-12-04",45781.59,45781.59,42700.13,42700.13,1200],["2023-12-05",49215.2,49215.2,42788.17,42788.17,200],["2023-12-06",44020.76,47542.42,44020.76,47542.42,1500],["2023-12-07",44020.76,44020.76,44020.76,44020.76,100],["2023-12-08",50095.62,50095.62,50095.62,50095.62,100],["2023-12-11",50095.62,50095.62,50095.62,50095.62,0],["2023-12-12",50095.62,50095.62,50095.62,50095.62,0],["2023-12-13",47102.21,47102.21,47102.21,47102.21,200],["2023-12-14",44549.0,44549.0,44549.0,44549.0,100],["2023-12-15",47542.42,47542.42,47542.42,47542.42,200],["2023-12-18",54585.74,54673.78,52472.74,52648.82,1000],["2023-12-19",46133.75,46133.75,46133.75,46133.75,1300],["2023-12-20",46133.75,46133.75,46133.75,46133.75,0],["2023-12-21",46133.75,46133.75,46133.75,46133.75,0],["2023-12-22",46133.75,46133.75,46133.75,46133.75,0],["2023-12-25",46309.83,52032.53,46309.83,52032.53,1800],["2023-12-26",50447.79,50447.79,50447.79,50447.79,0],["2023-12-27",48510.87,48510.87,48422.83,48422.83,700],["2023-12-28",48775.0,48775.0,48775.0,48775.0,100],["2023-12-29",50887.99,50887.99,50887.99,50887.99,600],["2024-01-02",53441.2,53705.32,53441.2,53705.32,200],["2024-01-03",56346.57,56346.57,56346.57,56346.57,200],["2024-01-04",48951.08,49567.37,48951.08,49567.37,400],["2024-01-05",49127.16,49127.16,49127.16,49127.16,0],["2024-01-08",49127.16,49127.16,49127.16,49127.16,0],["2024-01-09",49127.16,49127.16,49127.16,49127.16,0],["2024-01-10",54145.53,54145.53,53881.4,53881.4,300],["2024-01-11",53969.45,53969.45,53969.45,53969.45,0],["2024-01-12",54585.74,54585.74,54585.74,54585.74,100],["2024-01-15",54585.74,54585.74,54585.74,54585.74,0],["2024-01-16",54585.74,54585.74,54585.74,54585.74,0],["2024-01-17",55378.11,55466.15,55378.11,55466.15,300],["2024-01-18",47542.42,47542.42,47542.42,47542.42,100],["2024-01-19",47542.42,47542.42,47542.42,47542.42,0],["2024-01-22",54585.74,54673.78,53705.32,53705.32,11500],["2024-01-23",54585.74,54585.74,54145.53,54409.65,1300],["2024-01-24",54409.65,54409.65,53705.32,53705.32,2600],["2024-01-25",54145.53,54585.74,53705.32,54585.74,12300],["2024-01-26",54409.65,56258.53,54409.65,56258.53,4300],["2024-01-29",59692.14,59868.23,59428.02,59428.02,11600],["2024-01-30",64571.11,64571.11,59604.1,59604.1,700],["2024-01-31",55401.25,59222.02,55401.25,59222.02,1300],["2024-02-01",52535.67,55401.25,52535.67,55401.25,3300],["2024-02-02",54637.09,56356.44,54637.09,56356.44,1200],["2024-02-05",55210.21,55210.21,55210.21,55210.21,100],["2024-02-06",63329.36,63329.36,63329.36,63329.36,100],["2024-02-07",56356.44,56451.96,56356.44,56356.44,6000],["2024-02-15",56356.44,56356.44,55401.25,56356.44,700],["2024-02-16",55974.37,56069.88,55974.37,56069.88,300],["2024-02-19",55401.25,55401.25,55401.25,55401.25,2100],["2024-02-20",55401.25,55401.25,55401.25,55401.25,1300],["2024-02-21",55401.25,55401.25,55401.25,55401.25,100],["2024-02-22",55401.25,55401.25,55401.25,55401.25,100],["2024-02-23",52535.67,52535.67,52535.67,52535.67,100],["2024-02-26",52535.67,52535.67,52535.67,52535.67,0],["2024-02-27",50720.8,50720.8,50720.8,50720.8,100],["2024-02-28",50720.8,50720.8,50720.8,50720.8,0],["2024-02-29",51198.4,51198.4,50625.28,50625.28,3000],["2024-03-01",50720.8,50720.8,50720.8,50720.8,0],["2024-03-04",50720.8,50720.8,50720.8,50720.8,0],["2024-03-05",52535.67,52726.71,52535.67,52726.71,1000],["2024-03-06",59986.18,60081.7,59986.18,60081.7,200],["2024-03-07",60081.7,60081.7,60081.7,60081.7,0],["2024-03-08",60081.7,60081.7,60081.7,60081.7,0],["2024-03-11",51580.47,51580.47,51580.47,51580.47,200],["2024-03-12",51580.47,51580.47,51580.47,51580.47,0],["2024-03-13",51580.47,51580.47,51580.47,51580.47,0],["2024-03-14",59222.02,59317.54,59222.02,59317.54,700],["2024-03-15",58744.43,58744.43,58266.83,58266.83,2100],["2024-03-18",58266.83,58266.83,58266.83,58266.83,0],["2024-03-19",58266.83,58266.83,58266.83,58266.83,0],["2024-03-20",58266.83,58266.83,58266.83,58266.83,0],["2024-03-21",58266.83,58266.83,58266.83,58266.83,0],["2024-03-22",58266.83,58266.83,58266.83,58266.83,0],["2024-03-25",58266.83,58266.83,58266.83,58266.83,0],["2024-03-26",58266.83,58266.83,58266.83,58266.83,0],["2024-03-27",58266.83,58266.83,58266.83,58266.83,0],["2024-03-28",49670.09,49670.09,49670.09,49670.09,100],["2024-03-29",57120.6,57120.6,57120.6,57120.6,100],["2024-04-01",60559.3,60559.3,60177.22,60177.22,3400],["2024-04-02",58457.87,58457.87,58457.87,58457.87,4300],["2024-04-03",58266.83,58457.87,58266.83,58457.87,2200],["2024-04-04",58362.35,58362.35,58362.35,58362.35,0],["2024-04-05",58362.35,58362.35,58362.35,58362.35,0],["2024-04-08",58362.35,58362.35,58362.35,58362.35,0],["2024-04-09",58362.35,58362.35,58362.35,58362.35,0],["2024-04-10",66863.58,66863.58,66863.58,66863.58,100],["2024-04-11",66863.58,66863.58,66863.58,66863.58,0],["2024-04-12",66863.58,66863.58,66863.58,66863.58,0],["2024-04-15",65908.38,66863.58,56834.04,56834.04,3200],["2024-04-16",57407.16,57407.16,57407.16,57407.16,0],["2024-04-17",57407.16,57407.16,57407.16,57407.16,0],["2024-04-19",57407.16,57407.16,57407.16,57407.16,0],["2024-04-22",57407.16,57407.16,57407.16,57407.16,0],["2024-04-23",57407.16,57407.16,57407.16,57407.16,0],["2024-04-24",57407.16,57407.16,57407.16,57407.16,0],["2024-04-25",57693.71,57693.71,57693.71,57693.71,100],["2024-04-26",58075.79,58075.79,58075.79,58075.79,200],["2024-05-02",58075.79,58075.79,58075.79,58075.79,0],["2024-05-03",58075.79,58075.79,58075.79,58075.79,0],["2024-05-06",56356.44,56356.44,56356.44,56356.44,500],["2024-05-07",56356.44,56356.44,56356.44,56356.44,0],["2024-05-08",59126.51,59126.51,59030.99,59030.99,1000],["2024-05-09",59126.51,59126.51,59126.51,59126.51,100],["2024-05-10",59126.51,59126.51,59126.51,59126.51,500],["2024-05-13",60081.7,60081.7,59604.1,59604.1,500],["2024-05-14",59795.14,59795.14,59795.14,59795.14,0],["2024-05-15",59795.14,59795.14,59795.14,59795.14,0],["2024-05-16",59795.14,59795.14,59795.14,59795.14,0],["2024-05-17",58266.83,59222.02,52344.63,59222.02,1600],["2024-05-20",57789.23,57789.23,57789.23,57789.23,500],["2024-05-21",57311.64,57311.64,57216.12,57216.12,200],["2024-05-22",57311.64,57311.64,57311.64,57311.64,300],["2024-05-23",56356.44,57311.64,56356.44,56356.44,1100],["2024-05-24",59030.99,59030.99,59030.99,59030.99,200],["2024-05-27",59222.02,59222.02,59222.02,59222.02,100],["2024-05-28",59222.02,59222.02,59222.02,59222.02,0],["2024-05-29",59222.02,59222.02,59222.02,59222.02,0],["2024-05-30",59222.02,59222.02,59222.02,59222.02,0],["2024-05-31",59222.02,59222.02,59222.02,59222.02,0],["2024-06-03",59222.02,59222.02,59222.02,59222.02,0],["2024-06-04",56834.04,59126.51,56834.04,58935.47,5800],["2024-06-05",59222.02,59222.02,53299.82,53395.34,7000],["2024-06-06",53490.86,53490.86,53490.86,53490.86,0],["2024-06-07",53586.38,53586.38,53490.86,53490.86,1000],["2024-06-10",53968.46,53968.46,53968.46,53968.46,100],["2024-06-11",53968.46,53968.46,53968.46,53968.46,500],["2024-06-12",54159.5,54159.5,54159.5,54159.5,100],["2024-06-13",54159.5,54159.5,54159.5,54159.5,1700],["2024-06-14",54159.5,54159.5,54159.5,54159.5,1000],["2024-06-17",56643.0,56643.0,56643.0,56643.0,100],["2024-06-18",55401.25,55401.25,55401.25,55401.25,1000],["2024-06-19",55401.25,55401.25,55401.25,55401.25,0],["2024-06-20",55401.25,55401.25,55401.25,55401.25,0],["2024-06-21",55401.25,55401.25,55401.25,55401.25,0],["2024-06-24",58171.31,58171.31,58171.31,58171.31,300],["2024-06-25",58075.79,58075.79,58075.79,58075.79,300],["2024-06-26",58075.79,58075.79,58075.79,58075.79,0],["2024-06-27",58075.79,58075.79,58075.79,58075.79,200],["2024-06-28",58075.79,58075.79,58075.79,58075.79,300],["2024-07-01",58075.79,58075.79,58075.79,58075.79,100],["2024-07-02",58075.79,58075.79,58075.79,58075.79,0],["2024-07-03",58075.79,58075.79,58075.79,58075.79,0],["2024-07-04",57311.64,57311.64,57311.64,57311.64,100],["2024-07-05",57311.64,57311.64,57311.64,57311.64,0],["2024-07-08",57311.64,57311.64,57311.64,57311.64,0],["2024-07-09",57311.64,57311.64,57311.64,57311.64,0],["2024-07-10",57311.64,57311.64,57311.64,57311.64,0],["2024-07-11",58171.31,58171.31,58171.31,58171.31,100],["2024-07-12",57598.2,57598.2,57598.2,57598.2,200],["2024-07-15",58266.83,58266.83,58266.83,58266.83,200],["2024-07-16",58266.83,58266.83,58266.83,58266.83,0],["2024-07-17",58266.83,58266.83,58266.83,58266.83,200],["2024-07-18",58266.83,58266.83,58266.83,58266.83,0],["2024-07-19",58266.83,58266.83,58266.83,58266.83,0],["2024-07-22",58266.83,58266.83,58266.83,58266.83,0],["2024-07-23",58266.83,58266.83,58266.83,58266.83,0],["2024-07-24",57216.12,57216.12,57216.12,57216.12,100],["2024-07-25",57216.12,57216.12,57216.12,57216.12,0],["2024-07-26",57216.12,57216.12,57216.12,57216.12,0],["2024-07-29",56356.44,56356.44,56356.44,56356.44,100],["2024-07-30",56356.44,56356.44,56356.44,56356.44,0],["2024-07-31",56356.44,56356.44,56356.44,56356.44,0],["2024-08-01",56356.44,56356.44,56356.44,56356.44,100],["2024-08-02",56356.44,56356.44,56356.44,56356.44,0],["2024-08-05",55401.25,56356.44,55401.25,55401.25,800],["2024-08-06",55496.77,55496.77,55496.77,55496.77,0],["2024-08-07",50816.32,50816.32,50816.32,50816.32,1000],["2024-08-08",51675.99,51867.03,51675.99,51867.03,5400],["2024-08-09",51771.51,51771.51,51771.51,51771.51,0],["2024-08-12",51771.51,51771.51,51771.51,51771.51,0],["2024-08-13",54923.65,54923.65,54923.65,54923.65,100],["2024-08-14",54923.65,54923.65,54923.65,54923.65,0],["2024-08-15",54923.65,54923.65,54923.65,54923.65,0],["2024-08-16",54923.65,54923.65,54923.65,54923.65,0],["2024-08-19",54923.65,54923.65,54923.65,54923.65,0],["2024-08-20",54923.65,54923.65,54923.65,54923.65,0],["2024-08-21",54923.65,54923.65,54923.65,54923.65,100],["2024-08-22",52249.11,54446.06,51580.47,54446.06,1000],["2024-08-23",50720.8,50720.8,50625.28,50625.28,700],["2024-08-26",50720.8,50720.8,50720.8,50720.8,0],["2024-08-27",51675.99,52631.19,51675.99,52631.19,200],["2024-08-28",48714.89,48714.89,48714.89,48714.89,500],["2024-08-29",48714.89,48714.89,48714.89,48714.89,0],["2024-08-30",47855.22,51580.47,47855.22,51580.47,600],["2024-09-04",51580.47,51580.47,51580.47,51580.47,400],["2024-09-05",51580.47,51580.47,50625.28,51580.47,900],["2024-09-06",51484.95,51484.95,51484.95,51484.95,0],["2024-09-09",51484.95,51484.95,51484.95,51484.95,0],["2024-09-10",48714.89,48714.89,48714.89,48714.89,200],["2024-09-11",48714.89,48714.89,48714.89,48714.89,0],["2024-09-12",48714.89,48714.89,48714.89,48714.89,0],["2024-09-13",48714.89,48714.89,48714.89,48714.89,0],["2024-09-16",51580.47,51580.47,51580.47,51580.47,300],["2024-09-17",48714.89,48714.89,46804.5,46804.5,5600],["2024-09-18",49192.49,49192.49,49192.49,49192.49,1400],["2024-09-19",51580.47,51580.47,49288.01,49288.01,1100],["2024-09-20",49479.05,49479.05,49479.05,49479.05,0],["2024-09-23",49479.05,49479.05,49479.05,49479.05,0],["2024-09-24",49479.05,49479.05,47759.7,47855.22,1200],["2024-09-25",49288.01,49479.05,49288.01,49479.05,400],["2024-09-26",51580.47,51580.47,49670.09,51580.47,1900],["2024-09-27",51007.36,51007.36,51007.36,51007.36,0],["2024-09-30",48237.29,51007.36,47759.7,50911.84,900],["2024-10-01",50243.2,50243.2,50243.2,50243.2,500],["2024-10-02",50147.68,50147.68,50147.68,50147.68,3500],["2024-10-03",50625.28,50625.28,50625.28,50625.28,500],["2024-10-04",50625.28,50625.28,50625.28,50625.28,0],["2024-10-07",50529.76,50625.28,50529.76,50625.28,3000],["2024-10-08",50625.28,50625.28,48905.93,50625.28,2500],["2024-10-09",51102.88,51102.88,50529.76,50625.28,600],["2024-10-10",50720.8,50720.8,50720.8,50720.8,0],["2024-10-11",50720.8,50720.8,50720.8,50720.8,0],["2024-10-14",50625.28,50625.28,50529.76,50625.28,2000],["2024-10-15",50625.28,50625.28,50625.28,50625.28,400],["2024-10-16",50625.28,50625.28,50625.28,50625.28,2400],["2024-10-17",50625.28,50625.28,50625.28,50625.28,0],["2024-10-18",50529.76,50529.76,50529.76,50529.76,100],["2024-10-21",48810.41,48810.41,48810.41,48810.41,100],["2024-10-22",49192.49,49670.09,49192.49,49670.09,400],["2024-10-23",49479.05,49479.05,49479.05,49479.05,0],["2024-10-24",49479.05,49479.05,49479.05,49479.05,0],["2024-10-25",49479.05,49479.05,49479.05,49479.05,0],["2024-10-28",49479.05,49479.05,49479.05,49479.05,0],["2024-10-29",48714.89,49670.09,48714.89,49670.09,1600],["2024-10-30",49192.49,49192.49,49192.49,49192.49,200],["2024-10-31",47855.22,49192.49,47855.22,48332.81,900],["2024-11-01",49479.05,49670.09,48428.33,48428.33,1400],["2024-11-04",48714.89,48714.89,48714.89,48714.89,400],["2024-11-05",48714.89,48714.89,48714.89,48714.89,1300],["2024-11-06",48332.81,48714.89,48332.81,48332.81,1800],["2024-11-07",48714.89,48714.89,48332.81,48332.81,1600],["2024-11-08",48619.37,48619.37,47855.22,47855.22,4700],["2024-11-11",47855.22,47855.22,47855.22,47855.22,100],["2024-11-12",46804.5,47855.22,46804.5,47855.22,6800],["2024-11-13",47282.1,47759.7,46804.5,46804.5,5800],["2024-11-14",47377.62,47377.62,47377.62,47377.62,900],["2024-11-15",47282.1,47377.62,47282.1,47377.62,1500],["2024-11-18",46804.5,47282.1,46804.5,47282.1,300],["2024-11-19",46995.54,46995.54,46995.54,46995.54,3700],["2024-11-20",46995.54,46995.54,46995.54,46995.54,1000],["2024-11-21",46995.54,46995.54,46995.54,46995.54,600],["2024-11-22",46995.54,47186.58,46804.5,46804.5,1300],["2024-11-25",47377.62,47759.7,47377.62,47568.66,700],["2024-11-26",47664.18,47664.18,47568.66,47568.66,1000],["2024-11-27",47568.66,47568.66,47568.66,47568.66,500],["2024-11-28",47377.62,47377.62,47377.62,47377.62,400],["2024-11-29",47377.62,47377.62,47282.1,47377.62,1200],["2024-12-02",47377.62,47377.62,47377.62,47377.62,1000],["2024-12-03",46804.5,47282.1,46804.5,47282.1,300],["2024-12-04",47377.62,47377.62,47091.06,47091.06,400],["2024-12-05",47473.14,47473.14,46804.5,46804.5,400],["2024-12-06",47377.62,47377.62,47377.62,47377.62,500],["2024-12-09",47377.62,47377.62,47377.62,47377.62,2000],["2024-12-10",47377.62,47377.62,47377.62,47377.62,0],["2024-12-11",47568.66,47568.66,47377.62,47377.62,200],["2024-12-12",47568.66,47568.66,47282.1,47473.14,1900],["2024-12-13",46804.5,47568.66,40309.18,47568.66,1000],["2024-12-16",45562.75,45562.75,45562.75,45562.75,0],["2024-12-17",45562.75,45562.75,45562.75,45562.75,200],["2024-12-18",45562.75,45562.75,45562.75,45562.75,0],["2024-12-19",45562.75,45562.75,45562.75,45562.75,100],["2024-12-20",47568.66,47568.66,47568.66,47568.66,200],["2024-12-23",47568.66,48428.33,47568.66,48237.29,2300],["2024-12-24",48046.26,48237.29,47664.18,47664.18,400],["2024-12-25",47950.74,47950.74,47950.74,47950.74,500],["2024-12-26",47950.74,47950.74,47950.74,47950.74,0],["2024-12-27",47950.74,47950.74,47950.74,47950.74,500],["2024-12-30",48047.22,48047.22,47275.37,47275.37,600],["2024-12-31",48047.22,48047.22,48047.22,48047.22,100],["2025-01-02",48240.18,48240.18,48240.18,48240.18,300],["2025-01-03",48240.18,48240.18,48240.18,48240.18,200],["2025-01-06",48240.18,48240.18,48240.18,48240.18,16600],["2025-01-07",48240.18,48240.18,48240.18,48240.18,0],["2025-01-08",48336.66,48336.66,48336.66,48336.66,500],["2025-01-09",47275.37,47275.37,47275.37,47275.37,100],["2025-01-10",47275.37,47275.37,46310.57,47275.37,5400],["2025-01-13",47178.89,47178.89,47178.89,47178.89,0],["2025-01-14",48240.18,48240.18,48240.18,48240.18,100],["2025-01-15",48240.18,48240.18,48240.18,48240.18,0],["2025-01-16",48240.18,48240.18,48240.18,48240.18,0],["2025-01-17",48240.18,48240.18,48240.18,48240.18,0],["2025-01-20",48240.18,48240.18,48240.18,48240.18,0],["2025-01-21",48240.18,48240.18,48240.18,48240.18,0],["2025-01-22",48240.18,48240.18,48240.18,48240.18,0],["2025-01-23",45345.77,48336.66,45345.77,48336.66,700],["2025-01-24",47854.26,47854.26,47854.26,47854.26,0],["2025-02-03",46407.05,46792.97,45345.77,46792.97,6000],["2025-02-04",46792.97,46792.97,46792.97,46792.97,300],["2025-02-05",46792.97,46792.97,46792.97,46792.97,200],["2025-02-06",46310.57,46310.57,45345.77,45345.77,700],["2025-02-07",45538.73,45538.73,45538.73,45538.73,0],["2025-02-10",47950.74,48240.18,47661.3,47661.3,1400],["2025-02-11",46889.45,46889.45,46889.45,46889.45,600],["2025-02-12",46985.93,46985.93,46310.57,46310.57,400],["2025-02-13",46792.97,46792.97,46792.97,46792.97,0],["2025-02-14",46792.97,46985.93,46792.97,46985.93,500],["2025-02-17",46503.53,46696.49,45635.21,46696.49,5700],["2025-02-18",46792.97,46792.97,46792.97,46792.97,200],["2025-02-19",48240.18,48240.18,48240.18,48240.18,100],["2025-02-20",48240.18,48240.18,48240.18,48240.18,0],["2025-02-21",48240.18,48240.18,48240.18,48240.18,0],["2025-02-24",48240.18,48240.18,48240.18,48240.18,0],["2025-02-25",48240.18,48240.18,48240.18,48240.18,1900],["2025-02-26",48240.18,48240.18,47275.37,47275.37,200],["2025-02-27",47757.78,47757.78,47757.78,47757.78,0],["2025-02-28",48240.18,49012.02,48240.18,48240.18,500],["2025-03-03",49204.98,49204.98,49204.98,49204.98,200],["2025-03-04",49204.98,49204.98,48240.18,48240.18,700],["2025-03-05",49204.98,49204.98,49204.98,49204.98,700],["2025-03-06",49590.9,49590.9,49590.9,49590.9,300],["2025-03-07",46792.97,46792.97,46792.97,46792.97,200],["2025-03-10",46889.45,48240.18,46889.45,48240.18,1700],["2025-03-11",47275.37,48240.18,47275.37,47757.78,5100],["2025-03-12",47757.78,48240.18,47757.78,47757.78,2600],["2025-03-13",48143.7,48240.18,48143.7,48240.18,7000],["2025-03-14",46792.97,46792.97,46792.97,46792.97,100],["2025-03-17",46792.97,47757.78,46310.57,47757.78,800],["2025-03-18",47757.78,47757.78,47757.78,47757.78,5600],["2025-03-19",47757.78,47757.78,47757.78,47757.78,0],["2025-03-20",48240.18,48240.18,48240.18,48240.18,100],["2025-03-21",46889.45,46889.45,46889.45,46889.45,100],["2025-03-24",47275.37,47275.37,47275.37,47275.37,400],["2025-03-25",47275.37,47275.37,47275.37,47275.37,0],["2025-03-26",47275.37,47275.37,47275.37,47275.37,0],["2025-03-27",48240.18,48240.18,48240.18,48240.18,1000],["2025-03-28",47757.78,47757.78,47757.78,47757.78,100],["2025-03-31",47757.78,47757.78,47757.78,47757.78,0],["2025-04-01",47950.74,48240.18,47950.74,48240.18,600],["2025-04-02",48143.7,48143.7,48143.7,48143.7,0],["2025-04-03",46985.93,46985.93,46503.53,46503.53,1800],["2025-04-04",46310.57,47178.89,45828.17,47178.89,2400],["2025-04-08",47468.33,47468.33,45538.73,45538.73,400],["2025-04-09",46021.13,46021.13,45442.25,45442.25,16600],["2025-04-10",46889.45,46889.45,45924.65,45924.65,13500],["2025-04-11",46021.13,46310.57,46021.13,46214.09,10900],["2025-04-14",46792.97,46889.45,46792.97,46889.45,600],["2025-04-15",46889.45,46889.45,46889.45,46889.45,0],["2025-04-16",46792.97,46792.97,46600.01,46600.01,600],["2025-04-17",46310.57,46310.57,46310.57,46310.57,100],["2025-04-18",45924.65,46021.13,45345.77,46021.13,71100],["2025-04-21",45538.73,45538.73,45538.73,45538.73,100],["2025-04-22",45442.25,45442.25,45345.77,45345.77,1000],["2025-04-23",47275.37,48047.22,47275.37,47275.37,900],["2025-04-24",47661.3,47661.3,47661.3,47661.3,0],["2025-04-25",47661.3,47661.3,45828.17,45828.17,4700],["2025-04-28",47757.78,47757.78,47757.78,47757.78,100],["2025-04-29",46214.09,47082.41,45828.17,45924.65,2300],["2025-05-05",47661.3,47661.3,47275.37,47275.37,300],["2025-05-06",47564.81,47564.81,47564.81,47564.81,0],["2025-05-07",46117.61,46214.09,45828.17,45828.17,2100],["2025-05-08",47178.89,47178.89,47178.89,47178.89,200],["2025-05-09",47178.89,47178.89,47178.89,47178.89,100],["2025-05-12",47178.89,47275.37,46503.53,46696.49,1200],["2025-05-13",47082.41,47082.41,47082.41,47082.41,100],["2025-05-14",46503.53,46985.93,46503.53,46985.93,1200],["2025-05-15",46503.53,46503.53,46503.53,46503.53,500],["2025-05-16",46310.57,46407.05,46310.57,46310.57,6100],["2025-05-19",45828.17,47178.89,44477.44,47178.89,1500],["2025-05-20",44863.36,46889.45,44863.36,46792.97,4900],["2025-05-21",45828.17,45828.17,44863.36,44863.36,4000],["2025-05-22",46696.49,46696.49,46600.01,46600.01,200],["2025-05-23",46792.97,47082.41,45828.17,46214.09,1800],["2025-05-26",46503.53,46503.53,46503.53,46503.53,0],["2025-05-27",46503.53,46503.53,46021.13,46021.13,300],["2025-05-28",46214.09,46214.09,46021.13,46021.13,500],["2025-05-29",45828.17,46503.53,45538.73,46503.53,900],["2025-05-30",45924.65,45924.65,45924.65,45924.65,200],["2025-06-02",46503.53,46792.97,46503.53,46792.97,200],["2025-06-03",46214.09,46792.97,45828.17,46792.97,500],["2025-06-04",46407.05,46407.05,46407.05,46407.05,0],["2025-06-05",46407.05,46407.05,46407.05,46407.05,300],["2025-06-06",46792.97,46792.97,45828.17,45828.17,500],["2025-06-09",45828.17,45828.17,45635.21,45635.21,500],["2025-06-10",45345.77,45345.77,45345.77,45345.77,1000],["2025-06-11",45345.77,45345.77,45345.77,45345.77,300],["2025-06-12",45345.77,45345.77,45345.77,45345.77,600],["2025-06-13",45345.77,45345.77,45345.77,45345.77,0],["2025-06-16",45924.65,45924.65,45924.65,45924.65,300],["2025-06-17",45924.65,45924.65,45924.65,45924.65,0],["2025-06-18",45345.77,45345.77,45345.77,45345.77,1100],["2025-06-19",45056.33,45056.33,44959.85,44959.85,300],["2025-06-20",44959.85,44959.85,44959.85,44959.85,2100],["2025-06-23",44959.85,44959.85,44959.85,44959.85,0],["2025-06-24",44380.96,44380.96,44380.96,44380.96,200],["2025-06-25",44477.44,44477.44,44188.0,44188.0,1300],["2025-06-26",44188.0,44188.0,44091.52,44091.52,1500],["2025-06-27",44188.0,44188.0,44091.52,44091.52,1800],["2025-06-30",46214.09,46214.09,45731.69,45731.69,900],["2025-07-01",44380.96,45152.81,44380.96,44477.44,800],["2025-07-02",44477.44,44477.44,44091.52,44477.44,2500],["2025-07-03",45828.17,45828.17,44188.0,44284.48,400],["2025-07-04",44284.48,44284.48,44091.52,44188.0,4000],["2025-07-07",44188.0,44188.0,43995.04,44091.52,10500],["2025-07-08",44091.52,44091.52,44091.52,44091.52,1000],["2025-07-09",44091.52,44091.52,44091.52,44091.52,300],["2025-07-10",44188.0,44188.0,44188.0,44188.0,200],["2025-07-11",43898.56,44863.36,43898.56,43898.56,1200],["2025-07-14",43898.56,43898.56,43705.6,43705.6,1700],["2025-07-15",43705.6,43705.6,38688.62,38688.62,6600],["2025-07-16",41872.47,41968.95,41872.47,41872.47,1200],["2025-07-17",41968.95,41968.95,40521.75,41004.15,7300],["2025-07-18",41293.59,42933.76,39942.87,40521.75,10300],["2025-07-21",40618.23,40618.23,39846.39,39846.39,2400],["2025-07-22",40425.27,40425.27,39074.54,40039.35,5700],["2025-07-23",40039.35,41004.15,40039.35,40039.35,6500],["2025-07-24",40618.23,40618.23,40039.35,40039.35,8800],["2025-07-25",40328.79,41486.55,40328.79,41486.55,900],["2025-07-28",40425.27,40425.27,40039.35,40039.35,5000],["2025-07-29",41486.55,41486.55,39749.91,40907.67,800],["2025-07-30",41004.15,41004.15,41004.15,41004.15,100],["2025-07-31",41100.63,41100.63,40521.75,40907.67,1200],["2025-08-01",40811.19,40811.19,40811.19,40811.19,0],["2025-08-04",40521.75,40618.23,40425.27,40425.27,900],["2025-08-05",40521.75,40907.67,40521.75,40907.67,600],["2025-08-06",41004.15,41004.15,41004.15,41004.15,100],["2025-08-07",40521.75,41004.15,39846.39,39846.39,900],["2025-08-08",40039.35,41004.15,39942.87,41004.15,2600],["2025-08-11",40039.35,40039.35,38592.14,38592.14,6500],["2025-08-12",39074.54,39074.54,39074.54,39074.54,2000],["2025-08-13",39074.54,39556.95,39074.54,39074.54,6200],["2025-08-14",39267.5,39267.5,39171.02,39171.02,700],["2025-08-15",39171.02,39171.02,38495.66,39171.02,3300],["2025-08-18",38688.62,39653.43,38688.62,39653.43,3400],["2025-08-19",39942.87,40039.35,39942.87,40039.35,200],["2025-08-20",40039.35,40039.35,40039.35,40039.35,0],["2025-08-21",40039.35,40039.35,39363.98,39363.98,600],["2025-08-22",39363.98,40135.83,38978.06,38978.06,3700],["2025-08-25",39074.54,39074.54,39074.54,39074.54,200],["2025-08-26",40039.35,40039.35,40039.35,40039.35,1300],["2025-08-27",39267.5,40232.31,39267.5,40232.31,200],["2025-08-28",40039.35,40039.35,40039.35,40039.35,100],["2025-08-29",39363.98,39942.87,39363.98,39556.95,1700],["2025-09-03",39556.95,40521.75,38688.62,38688.62,8500],["2025-09-04",39074.54,40039.35,38495.66,40039.35,8600],["2025-09-05",38785.1,38785.1,38785.1,38785.1,1500],["2025-09-08",39074.54,39749.91,39074.54,39363.98,2200],["2025-09-09",39074.54,39653.43,39074.54,39653.43,300],["2025-09-10",39460.47,39460.47,39267.5,39267.5,1300],["2025-09-11",39653.43,41004.15,39460.47,40521.75,9400],["2025-09-12",41486.55,43416.16,41004.15,41004.15,3600],["2025-09-15",41486.55,41486.55,41486.55,41486.55,1800],["2025-09-16",39807.33,41881.66,39807.33,41585.33,600],["2025-09-17",41289.0,41289.0,41289.0,41289.0,200],["2025-09-18",41289.0,41289.0,41289.0,41289.0,700],["2025-09-19",40202.44,40202.44,40202.44,40202.44,100],["2025-09-22",40301.22,40301.22,40004.89,40103.67,2300],["2025-09-23",40202.44,40498.78,40202.44,40301.22,1400],["2025-09-24",40202.44,40202.44,40103.67,40103.67,14700],["2025-09-25",40103.67,40103.67,40103.67,40103.67,0],["2025-09-26",42079.22,42079.22,41980.44,41980.44,7000],["2025-09-29",35856.23,42178.0,35856.23,40301.22,1000],["2025-09-30",41782.89,41782.89,41782.89,41782.89,100],["2025-10-01",41782.89,41782.89,41782.89,41782.89,1000],["2025-10-02",41980.44,41980.44,40498.78,40498.78,4100],["2025-10-03",42968.22,42968.22,41980.44,41980.44,600],["2025-10-06",42869.44,42869.44,42869.44,42869.44,100],["2025-10-07",42375.55,42671.88,42375.55,42474.33,1400],["2025-10-08",42474.33,43659.66,42474.33,42770.66,1500],["2025-10-09",42671.88,42671.88,42671.88,42671.88,100],["2025-10-10",43462.1,43462.1,40202.44,40202.44,2300],["2025-10-13",43462.1,43462.1,42968.22,42968.22,1400],["2025-10-14",43066.99,43165.77,43066.99,43165.77,200],["2025-10-15",42474.33,43462.1,42474.33,43363.33,5200],["2025-10-16",42968.22,42968.22,42968.22,42968.22,200],["2025-10-17",43264.55,43363.33,40301.22,43165.77,1000],["2025-10-20",42968.22,42968.22,40992.67,40992.67,400],["2025-10-21",41980.44,41980.44,41980.44,41980.44,300],["2025-10-22",41881.66,42375.55,41881.66,42375.55,200],["2025-10-23",43165.77,43165.77,43066.99,43066.99,300],["2025-10-24",40992.67,40992.67,40992.67,40992.67,200],["2025-10-27",43264.55,43264.55,43165.77,43264.55,500],["2025-10-28",43066.99,43066.99,43066.99,43066.99,400],["2025-10-29",43165.77,43165.77,43165.77,43165.77,500],["2025-10-30",43066.99,43066.99,43066.99,43066.99,900],["2025-10-31",41486.55,41585.33,41486.55,41585.33,900],["2025-11-03",43066.99,43066.99,41486.55,41486.55,200],["2025-11-04",42968.22,42968.22,41387.78,41980.44,400],["2025-11-05",42573.11,42869.44,42474.33,42474.33,400],["2025-11-06",41486.55,43165.77,41486.55,43165.77,300],["2025-11-07",42573.11,42573.11,42573.11,42573.11,100],["2025-11-10",42573.11,42573.11,41980.44,41980.44,300],["2025-11-11",41980.44,41980.44,41980.44,41980.44,200],["2025-11-12",41980.44,41980.44,41980.44,41980.44,0],["2025-11-13",41782.89,41782.89,41782.89,41782.89,100],["2025-11-14",41782.89,41782.89,41782.89,41782.89,0],["2025-11-17",41486.55,41486.55,41486.55,41486.55,200],["2025-11-18",41486.55,41486.55,41486.55,41486.55,0],["2025-11-19",41486.55,41486.55,41486.55,41486.55,0],["2025-11-20",41486.55,41486.55,41486.55,41486.55,0],["2025-11-21",41782.89,41782.89,41486.55,41486.55,1000],["2025-11-24",41486.55,41585.33,41486.55,41585.33,600],["2025-11-25",41585.33,41585.33,40992.67,40992.67,1400],["2025-11-26",41091.44,41091.44,41091.44,41091.44,100],["2025-11-27",40992.67,40992.67,40795.11,40795.11,600],["2025-11-28",40992.67,43363.33,40795.11,43363.33,3200],["2025-12-01",41190.22,41190.22,40103.67,40400.0,5500],["2025-12-02",40202.44,40202.44,40103.67,40103.67,600],["2025-12-03",40498.78,40498.78,40202.44,40202.44,1300],["2025-12-04",40103.67,40400.0,39609.78,40400.0,5800],["2025-12-05",39906.11,39906.11,39708.56,39906.11,7100],["2025-12-08",40004.89,40301.22,39807.33,39906.11,5700],["2025-12-09",39906.11,39906.11,39906.11,39906.11,500],["2025-12-10",39906.11,39906.11,39906.11,39906.11,1000],["2025-12-11",39906.11,39906.11,39906.11,39906.11,5000],["2025-12-12",39906.11,39906.11,39906.11,39906.11,1300],["2025-12-15",39906.11,39906.11,39906.11,39906.11,0],["2025-12-16",39906.11,40004.89,39906.11,39906.11,2500],["2025-12-17",39906.11,39906.11,39609.78,39807.33,1200],["2025-12-18",39906.11,39906.11,39807.33,39807.33,600],["2025-12-19",39807.33,39807.33,39807.33,39807.33,2700],["2025-12-22",39807.33,39807.33,39807.33,39807.33,200],["2025-12-23",39807.33,39807.33,39807.33,39807.33,0],["2025-12-24",39807.33,39807.33,39609.78,39609.78,900],["2025-12-25",40400.0,40400.0,40400.0,40400.0,100],["2025-12-26",40597.56,40597.56,39708.56,40400.0,1500],["2025-12-29",40400.0,40400.0,40400.0,40400.0,0],["2025-12-30",40300.0,40300.0,40000.0,40000.0,4800],["2025-12-31",40200.0,40200.0,40200.0,40200.0,0],["2026-01-05",40900.0,40900.0,39700.0,39700.0,500],["2026-01-06",39400.0,39400.0,39300.0,39300.0,500],["2026-01-07",40000.0,40300.0,40000.0,40300.0,200],["2026-01-08",40000.0,40000.0,39600.0,39600.0,300],["2026-01-09",39500.0,39500.0,39400.0,39400.0,1100],["2026-01-12",39400.0,40300.0,39400.0,39400.0,900],["2026-01-13",40300.0,40800.0,39600.0,40600.0,1600],["2026-01-14",40900.0,40900.0,40900.0,40900.0,100],["2026-01-15",40900.0,40900.0,40900.0,40900.0,500],["2026-01-16",40900.0,40900.0,40900.0,40900.0,400],["2026-01-19",40800.0,40800.0,40800.0,40800.0,200],["2026-01-20",40800.0,40800.0,40000.0,40000.0,200],["2026-01-21",40400.0,40400.0,40400.0,40400.0,0],["2026-01-22",40200.0,40200.0,40200.0,40200.0,1000],["2026-01-23",40900.0,41900.0,40900.0,41900.0,1400],["2026-01-26",41100.0,41100.0,41100.0,41100.0,400],["2026-01-27",41900.0,41900.0,41900.0,41900.0,100],["2026-01-28",41900.0,41900.0,41300.0,41700.0,700],["2026-01-29",41700.0,41700.0,41700.0,41700.0,300],["2026-01-30",41700.0,41700.0,41700.0,41700.0,600],["2026-02-02",41500.0,41500.0,41500.0,41500.0,400],["2026-02-03",41500.0,41900.0,40700.0,41900.0,2300],["2026-02-04",41700.0,41700.0,41700.0,41700.0,0],["2026-02-05",41700.0,41700.0,41700.0,41700.0,0],["2026-02-06",41500.0,41600.0,41500.0,41500.0,800],["2026-02-09",41500.0,41900.0,41500.0,41800.0,800],["2026-02-10",41800.0,41800.0,41000.0,41000.0,2600],["2026-02-11",41000.0,41000.0,41000.0,41000.0,0],["2026-02-12",41900.0,41900.0,41900.0,41900.0,100],["2026-02-13",41900.0,41900.0,41800.0,41900.0,400],["2026-02-23",41900.0,41900.0,41900.0,41900.0,400],["2026-02-24",41900.0,43900.0,41900.0,43900.0,300],["2026-02-25",43000.0,43000.0,43000.0,43000.0,100],["2026-02-26",43000.0,43000.0,42800.0,42800.0,3200],["2026-02-27",42800.0,42800.0,42800.0,42800.0,100],["2026-03-02",42800.0,42800.0,42800.0,42800.0,6500],["2026-03-03",42800.0,42800.0,41000.0,41300.0,1100],["2026-03-04",42200.0,42700.0,42000.0,42000.0,1400],["2026-03-05",43000.0,43000.0,42000.0,42900.0,400],["2026-03-06",42900.0,42900.0,41200.0,41200.0,1200],["2026-03-09",41500.0,41500.0,40000.0,40000.0,4300],["2026-03-10",42000.0,42000.0,41900.0,41900.0,300],["2026-03-11",41900.0,41900.0,41900.0,41900.0,200],["2026-03-12",41900.0,42400.0,41900.0,42100.0,500],["2026-03-13",42100.0,42100.0,42100.0,42100.0,100],["2026-03-16",42100.0,42100.0,42100.0,42100.0,100],["2026-03-17",42100.0,42100.0,42100.0,42100.0,200],["2026-03-18",42100.0,42100.0,42100.0,42100.0,100],["2026-03-19",42100.0,42100.0,42100.0,42100.0,0],["2026-03-20",42000.0,42000.0,42000.0,42000.0,700],["2026-03-23",42000.0,42000.0,40500.0,40500.0,3300],["2026-03-24",41000.0,41500.0,40000.0,40000.0,3100],["2026-03-25",40600.0,40800.0,40600.0,40700.0,2700],["2026-03-26",40600.0,40800.0,40600.0,40800.0,1500],["2026-03-27",40600.0,40600.0,40600.0,40600.0,0],["2026-03-30",40600.0,40800.0,40600.0,40800.0,500],["2026-03-31",40700.0,40700.0,40700.0,40700.0,1000],["2026-04-01",42000.0,42000.0,40900.0,42000.0,2800],["2026-04-02",41900.0,41900.0,41600.0,41600.0,400],["2026-04-03",42300.0,42300.0,41700.0,41700.0,300],["2026-04-06",41700.0,41700.0,41700.0,41700.0,200],["2026-04-07",41700.0,41700.0,41700.0,41700.0,0],["2026-04-08",41700.0,42300.0,41700.0,42300.0,300],["2026-04-09",42100.0,42100.0,42100.0,42100.0,100],["2026-04-10",42100.0,42100.0,41200.0,41200.0,600],["2026-04-13",41500.0,41500.0,41200.0,41200.0,2200],["2026-04-14",41400.0,41400.0,41400.0,41400.0,0],["2026-04-15",42200.0,42200.0,42200.0,42200.0,100],["2026-04-16",42200.0,42400.0,42200.0,42400.0,200],["2026-04-17",42500.0,42500.0,42500.0,42500.0,100],["2026-04-20",42500.0,42500.0,42400.0,42500.0,400],["2026-04-21",42000.0,42400.0,42000.0,42000.0,500],["2026-04-22",42000.0,42000.0,41600.0,41600.0,300],["2026-04-23",41900.0,41900.0,41900.0,41900.0,0],["2026-04-24",42400.0,42400.0,42400.0,42400.0,100],["2026-04-28",42000.0,42000.0,42000.0,42000.0,2000],["2026-04-29",42000.0,42000.0,41300.0,41800.0,1800],["2026-05-04",41800.0,41800.0,41600.0,41600.0,200],["2026-05-05",41300.0,41300.0,41300.0,41300.0,200],["2026-05-06",41000.0,41300.0,41000.0,41300.0,400],["2026-05-07",41300.0,41300.0,40600.0,40600.0,400],["2026-05-08",41500.0,41500.0,41500.0,41500.0,200],["2026-05-11",41900.0,41900.0,41900.0,41900.0,400],["2026-05-12",41700.0,41700.0,41700.0,41700.0,100],["2026-05-13",41500.0,41500.0,41200.0,41200.0,1100],["2026-05-14",41300.0,41300.0,41300.0,41300.0,100],["2026-05-15",41400.0,41400.0,41300.0,41300.0,200],["2026-05-18",41300.0,41300.0,40200.0,40200.0,10400],["2026-05-19",40200.0,40300.0,40000.0,40300.0,2300],["2026-05-20",40100.0,40500.0,40000.0,40100.0,4500],["2026-05-21",40900.0,40900.0,40900.0,40900.0,200],["2026-05-22",40500.0,40500.0,40500.0,40500.0,900],["2026-05-25",40500.0,40500.0,40000.0,40000.0,10000],["2026-05-26",40500.0,40500.0,40500.0,40500.0,300],["2026-05-27",40500.0,40500.0,40500.0,40500.0,1300],["2026-05-28",40300.0,40300.0,35100.0,40000.0,4500],["2026-05-29",40100.0,40100.0,40100.0,40100.0,500],["2026-06-01",40100.0,40100.0,38500.0,40100.0,4400],["2026-06-02",40500.0,40500.0,40000.0,40000.0,200],["2026-06-03",39000.0,40100.0,39000.0,39500.0,1900],["2026-06-04",40000.0,40000.0,40000.0,40000.0,500],["2026-06-05",40000.0,40000.0,40000.0,40000.0,600],["2026-06-08",40000.0,40000.0,40000.0,40000.0,100],["2026-06-09",40000.0,40000.0,40000.0,40000.0,400],["2026-06-10",40000.0,40000.0,40000.0,40000.0,300],["2026-06-11",40000.0,40000.0,39800.0,39800.0,400],["2026-06-12",39100.0,39800.0,39100.0,39700.0,2400],["2026-06-15",39200.0,39400.0,39000.0,39000.0,2500],["2026-06-16",39500.0,39700.0,39500.0,39600.0,700],["2026-06-17",39500.0,39500.0,39400.0,39400.0,300],["2026-06-18",39400.0,39400.0,39400.0,39400.0,200],["2026-06-19",39400.0,39600.0,39400.0,39400.0,700],["2026-06-22",39500.0,39500.0,39500.0,39500.0,100],["2026-06-23",39800.0,39800.0,39800.0,39800.0,100],["2026-06-24",39600.0,39600.0,38000.0,38000.0,5200],["2026-06-25",38900.0,38900.0,38900.0,38900.0,200],["2026-06-26",38900.0,38900.0,38900.0,38900.0,400],["2026-06-29",38900.0,38900.0,38900.0,38900.0,700],["2026-06-30",39000.0,40000.0,39000.0,40000.0,1000],["2026-07-01",39400.0,39400.0,39400.0,39400.0,0],["2026-07-02",39400.0,39400.0,39400.0,39400.0,100],["2026-07-03",39400.0,39400.0,39400.0,39400.0,0],["2026-07-06",39400.0,40400.0,39400.0,40400.0,300],["2026-07-07",40100.0,40100.0,38500.0,38500.0,1100],["2026-07-08",39000.0,39000.0,39000.0,39000.0,1100],["2026-07-09",39000.0,39000.0,38800.0,38800.0,2300],["2026-07-10",40200.0,40200.0,40200.0,40200.0,100],["2026-07-13",39600.0,39600.0,39300.0,39300.0,500],["2026-07-14",39400.0,39400.0,39400.0,39400.0,0],["2026-07-15",39100.0,39100.0,39100.0,39100.0,2000],["2026-07-16",38600.0,38700.0,38500.0,38500.0,1200],["2026-07-17",39900.0,40200.0,39900.0,40000.0,400],["2026-07-20",40000.0,40000.0,40000.0,40000.0,100],["2026-07-21",40000.0,40000.0,40000.0,40000.0,0],["2026-07-22",40000.0,40000.0,40000.0,40000.0,0],["2026-07-23",40000.0,40000.0,39900.0,40000.0,900],["2026-07-24",39500.0,39500.0,39100.0,39100.0,1500],["2026-07-27",39000.0,39500.0,38500.0,38500.0,1800],["2026-07-28",38500.0,38500.0,38500.0,38500.0,200],["2026-07-29",38500.0,38500.0,38500.0,38500.0,1600],["2026-07-30",38900.0,38900.0,38900.0,38900.0,400],["2026-07-31",39000.0,39000.0,38500.0,38500.0,3400],["2026-08-03",38500.0,38500.0,38000.0,38500.0,1900],["2026-08-04",38400.0,38400.0,38400.0,38400.0,0],["2026-08-05",38500.0,38500.0,38400.0,38400.0,3900],["2026-08-06",38500.0,38500.0,38500.0,38500.0,1200],["2026-08-07",38100.0,38500.0,32800.0,38500.0,10600],["2026-08-10",38500.0,38500.0,38500.0,38500.0,3600],["2026-08-11",38600.0,38600.0,37800.0,38000.0,7600],["2026-08-12",38500.0,38500.0,38500.0,38500.0,3100],["2026-08-13",38600.0,38600.0,38600.0,38600.0,100],["2026-08-14",38500.0,38600.0,38500.0,38600.0,800],["2026-08-17",38500.0,39000.0,38000.0,38000.0,1100],["2026-08-18",38500.0,38500.0,38500.0,38500.0,100],["2026-08-19",38500.0,38600.0,38500.0,38600.0,300],["2026-08-20",38500.0,38500.0,38500.0,38500.0,900],["2026-08-21",38000.0,38500.0,38000.0,38500.0,200],["2026-08-24",40000.0,40000.0,39000.0,39000.0,1400],["2026-08-25",39700.0,39700.0,38500.0,39700.0,800],["2026-08-26",38600.0,38600.0,38000.0,38500.0,2900],["2026-08-27",38500.0,38500.0,38500.0,38500.0,100],["2026-08-28",38500.0,39000.0,38500.0,39000.0,1600],["2026-09-03",38200.0,38800.0,38200.0,38800.0,2000],["2026-09-04",38800.0,38900.0,38800.0,38900.0,500],["2026-09-07",38800.0,38800.0,38800.0,38800.0,500],["2026-09-08",38800.0,38800.0,38000.0,38800.0,900],["2026-09-09",38500.0,38800.0,38000.0,38800.0,4300],["2026-09-10",38500.0,38500.0,38100.0,38500.0,900],["2026-09-11",38400.0,38400.0,38400.0,38400.0,100],["2026-09-14",38400.0,38400.0,38400.0,38400.0,300],["2026-09-15",38400.0,38400.0,38400.0,38400.0,0],["2026-09-16",38400.0,38400.0,38400.0,38400.0,0],["2026-09-17",38400.0,38400.0,38400.0,38400.0,1600],["2026-09-18",38400.0,38500.0,38400.0,38400.0,1900],["2026-09-21",38400.0,38400.0,38400.0,38400.0,100],["2026-09-22",38400.0,38400.0,38400.0,38400.0,1000],["2026-09-23",38100.0,38400.0,38100.0,38400.0,800],["2026-09-24",38400.0,38400.0,38400.0,38400.0,700],["2026-09-25",38400.0,38400.0,38400.0,38400.0,800],["2026-09-28",38500.0,38600.0,38400.0,38400.0,1000],["2026-09-29",38500.0,38500.0,38500.0,38500.0,100],["2026-09-30",38500.0,40000.0,38500.0,40000.0,1300],["2026-10-01",39000.0,39900.0,39000.0,39900.0,1800],["2026-10-02",39700.0,39700.0,39700.0,39700.0,100],["2026-10-05",39700.0,39700.0,39000.0,39000.0,2300],["2026-10-06",39600.0,40000.0,39600.0,40000.0,500],["2026-10-07",39500.0,39500.0,39500.0,39500.0,600],["2026-10-08",39000.0,39000.0,39000.0,39000.0,400],["2026-10-09",39000.0,39000.0,39000.0,39000.0,2900],["2026-10-12",39000.0,39000.0,38000.0,38100.0,6900]]}