{"sym":"VAV","index":false,"bars":[["2017-07-26",6228.99,6228.99,4595.16,5136.36,13000],["2017-07-27",5432.5,6126.87,5432.5,5616.3,3000],["2017-07-28",5616.3,5738.84,5616.3,5738.84,1600],["2017-07-31",5616.3,6126.87,5616.3,6126.87,10800],["2017-08-01",5820.53,5973.7,5820.53,5973.7,2100],["2017-08-02",5922.65,5922.65,5922.65,5922.65,13000],["2017-08-03",5973.7,6474.06,5922.65,6474.06,10300],["2017-08-04",6535.33,7178.65,6535.33,7178.65,26300],["2017-08-07",7045.91,7658.59,6892.73,7352.25,2200],["2017-08-08",7505.42,7658.59,7148.02,7148.02,8400],["2017-08-09",7199.08,7403.31,7158.23,7158.23,11200],["2017-08-10",7760.71,7760.71,7148.02,7158.23,3700],["2017-08-11",7158.23,7158.23,7148.02,7158.23,3000],["2017-08-14",7168.44,7352.25,7168.44,7250.13,9000],["2017-08-15",7250.13,7301.19,7250.13,7301.19,7400],["2017-08-16",7301.19,7301.19,7250.13,7250.13,3700],["2017-08-17",7280.77,7280.77,7280.77,7280.77,0],["2017-08-18",7148.02,7148.02,7148.02,7148.02,1000],["2017-08-21",7148.02,7148.02,6943.79,6943.79,1500],["2017-08-22",6943.79,6943.79,6841.68,6943.79,2900],["2017-08-23",6913.16,6913.16,6913.16,6913.16,0],["2017-08-24",6913.16,6913.16,6913.16,6913.16,0],["2017-08-25",6433.22,6535.33,6433.22,6484.28,2700],["2017-08-28",6433.22,6535.33,6433.22,6535.33,1100],["2017-08-29",6586.39,6586.39,6586.39,6586.39,200],["2017-08-30",6586.39,6586.39,6586.39,6586.39,0],["2017-08-31",5606.09,6637.45,5606.09,6535.33,700],["2017-09-01",6637.45,6637.45,6433.22,6433.22,3300],["2017-09-05",6433.22,6433.22,6433.22,6433.22,2000],["2017-09-06",5473.34,6637.45,5473.34,6637.45,300],["2017-09-07",6137.09,6137.09,6126.87,6126.87,600],["2017-09-08",6126.87,6126.87,6126.87,6126.87,0],["2017-09-11",6228.99,6228.99,6228.99,6228.99,500],["2017-09-12",6218.78,6218.78,6218.78,6218.78,5300],["2017-09-13",6249.41,6249.41,6249.41,6249.41,600],["2017-09-14",6249.41,6249.41,6249.41,6249.41,0],["2017-09-15",6126.87,6126.87,6126.87,6126.87,300],["2017-09-18",6126.87,6126.87,6126.87,6126.87,4100],["2017-09-19",6126.87,6126.87,6126.87,6126.87,300],["2017-09-20",6126.87,6126.87,6126.87,6126.87,2300],["2017-09-21",6126.87,6126.87,6126.87,6126.87,1000],["2017-09-22",6126.87,6126.87,6126.87,6126.87,2300],["2017-09-25",6126.87,6126.87,6126.87,6126.87,7500],["2017-09-26",6126.87,6126.87,6126.87,6126.87,2300],["2017-09-27",6943.79,6943.79,6137.09,6137.09,200],["2017-09-28",6228.99,6228.99,6126.87,6126.87,3700],["2017-09-29",6137.09,6147.3,6137.09,6147.3,2700],["2017-10-02",6137.09,6137.09,6137.09,6137.09,0],["2017-10-03",5218.05,6228.99,5218.05,6228.99,1202000],["2017-10-04",6137.09,6137.09,6137.09,6137.09,200],["2017-10-05",6137.09,6137.09,6137.09,6137.09,200],["2017-10-06",6943.79,6943.79,6157.51,6157.51,200],["2017-10-09",5616.3,6331.1,5616.3,6331.1,200],["2017-10-10",6862.1,6862.1,6177.93,6177.93,1500],["2017-10-11",6177.93,6177.93,6177.93,6177.93,700],["2017-10-12",6177.93,6228.99,6177.93,6188.14,4000],["2017-10-13",6228.99,6228.99,6228.99,6228.99,1000],["2017-10-16",6239.2,6331.1,6239.2,6331.1,500],["2017-10-17",6331.1,6351.53,6331.1,6331.1,2600],["2017-10-18",6331.1,6331.1,6331.1,6331.1,2200],["2017-10-19",6331.1,6382.16,6331.1,6382.16,1200],["2017-10-20",6382.16,6423.01,6331.1,6331.1,2400],["2017-10-23",6331.1,6331.1,6331.1,6331.1,2600],["2017-10-24",5657.15,6228.99,5657.15,6228.99,200],["2017-10-25",6024.76,6024.76,6024.76,6024.76,400],["2017-10-26",6126.87,6126.87,6126.87,6126.87,600],["2017-10-27",6126.87,6228.99,6126.87,6228.99,2100],["2017-10-30",6228.99,6228.99,6228.99,6228.99,1700],["2017-10-31",6228.99,6228.99,6228.99,6228.99,500],["2017-11-01",6228.99,6228.99,6228.99,6228.99,0],["2017-11-02",6228.99,6228.99,6228.99,6228.99,0],["2017-11-03",5299.75,6228.99,5299.75,6228.99,2900],["2017-11-06",6228.99,6484.28,6228.99,6484.28,2200],["2017-11-07",6535.33,6535.33,6484.28,6535.33,1300],["2017-11-08",6535.33,6535.33,6535.33,6535.33,600],["2017-11-09",6535.33,6586.39,6535.33,6586.39,3000],["2017-11-10",6555.76,6943.79,6555.76,6943.79,6100],["2017-11-13",6688.5,6688.5,6688.5,6688.5,200],["2017-11-14",6943.79,6943.79,6943.79,6943.79,900],["2017-11-15",6943.79,6943.79,6943.79,6943.79,400],["2017-11-16",5902.22,7148.02,5902.22,7148.02,200],["2017-11-17",7454.36,7454.36,7454.36,7454.36,100],["2017-11-20",6351.53,6361.74,6341.31,6351.53,1000],["2017-11-21",6351.53,6351.53,6351.53,6351.53,0],["2017-11-22",6382.16,6382.16,6382.16,6382.16,100],["2017-11-23",7188.87,7188.87,7188.87,7188.87,100],["2017-11-24",6402.58,6739.56,6402.58,6739.56,200],["2017-11-27",6433.22,6433.22,6433.22,6433.22,100],["2017-11-28",6637.45,6637.45,6637.45,6637.45,100],["2017-11-29",6433.22,6433.22,6433.22,6433.22,200],["2017-11-30",6433.22,6433.22,6433.22,6433.22,200],["2017-12-01",6535.33,6637.45,6535.33,6637.45,3000],["2017-12-04",6668.08,6668.08,6668.08,6668.08,2000],["2017-12-05",6565.97,6565.97,6463.85,6463.85,2000],["2017-12-06",6637.45,6637.45,6637.45,6637.45,2700],["2017-12-07",6637.45,6637.45,6637.45,6637.45,2100],["2017-12-08",6637.45,6637.45,6637.45,6637.45,400],["2017-12-11",5657.15,5657.15,5657.15,5657.15,100],["2017-12-12",6228.99,6228.99,6228.99,6228.99,100],["2017-12-13",6637.45,6719.14,6637.45,6719.14,6700],["2017-12-14",6719.14,6790.62,6719.14,6790.62,5300],["2017-12-15",6749.77,6749.77,6749.77,6749.77,0],["2017-12-18",6749.77,6749.77,6749.77,6749.77,0],["2017-12-19",7148.02,7148.02,6739.56,6739.56,2300],["2017-12-20",6943.79,6943.79,6943.79,6943.79,1900],["2017-12-21",6943.79,6943.79,6943.79,6943.79,900],["2017-12-22",6943.79,6943.79,6637.45,6943.79,1200],["2017-12-25",6780.41,6780.41,6780.41,6780.41,870000],["2017-12-26",6780.41,6780.41,6780.41,6780.41,0],["2017-12-27",6964.21,6964.21,6943.79,6943.79,600],["2017-12-28",6943.79,6943.79,6943.79,6943.79,5000],["2017-12-29",6943.79,6943.79,6943.79,6943.79,1000],["2018-01-02",6994.85,6994.85,6994.85,6994.85,400],["2018-01-03",7045.91,7045.91,7045.91,7045.91,500],["2018-01-04",7148.02,7148.02,7045.91,7045.91,1400],["2018-01-05",7076.54,7096.96,7076.54,7096.96,233300],["2018-01-08",7148.02,7148.02,7148.02,7148.02,600],["2018-01-09",7148.02,7148.02,7148.02,7148.02,213300],["2018-01-10",6228.99,6228.99,6228.99,6228.99,100],["2018-01-11",6637.45,6637.45,6637.45,6637.45,800],["2018-01-12",7365.43,7365.43,7365.43,7365.43,100],["2018-01-15",6262.75,7386.84,6262.75,7279.78,300],["2018-01-16",6980.03,7333.31,6980.03,7333.31,1600],["2018-01-17",7333.31,7333.31,7333.31,7333.31,800],["2018-01-18",7279.78,7279.78,7279.78,7279.78,200],["2018-01-19",7279.78,7279.78,7279.78,7279.78,1200],["2018-01-22",7386.84,7386.84,7386.84,7386.84,2600],["2018-01-23",7493.89,7493.89,7483.19,7483.19,1300],["2018-01-24",7493.89,7493.89,7493.89,7493.89,2000],["2018-01-25",7493.89,7493.89,7493.89,7493.89,1700],["2018-01-26",7493.89,7493.89,7493.89,7493.89,600],["2018-01-29",6369.81,6369.81,6369.81,6369.81,100],["2018-01-30",7322.6,7322.6,7322.6,7322.6,3400],["2018-01-31",7322.6,7322.6,7322.6,7322.6,0],["2018-02-01",7493.89,7493.89,7493.89,7493.89,500],["2018-02-02",6369.81,8350.34,6369.81,8029.17,900],["2018-02-05",8029.17,8029.17,8029.17,8029.17,400],["2018-02-06",8029.17,8029.17,8029.17,8029.17,0],["2018-02-07",8029.17,8029.17,8029.17,8029.17,0],["2018-02-08",6862.26,6862.26,6862.26,6862.26,100],["2018-02-09",7868.59,7868.59,7868.59,7868.59,100],["2018-02-12",6690.97,9024.79,6690.97,9024.79,2200],["2018-02-13",7718.71,7718.71,7708.0,7708.0,1200],["2018-02-21",7708.0,7708.0,7708.0,7708.0,0],["2018-02-22",7708.0,7708.0,7708.0,7708.0,0],["2018-02-23",7708.0,7708.0,7708.0,7708.0,0],["2018-02-26",7493.89,7493.89,7493.89,7493.89,100],["2018-02-27",7386.84,7386.84,7386.84,7386.84,300],["2018-02-28",7386.84,7386.84,7386.84,7386.84,300],["2018-03-01",7386.84,7386.84,7386.84,7386.84,0],["2018-03-02",7600.95,7900.7,7600.95,7900.7,200],["2018-03-05",7643.77,7643.77,7643.77,7643.77,100],["2018-03-06",7600.95,7600.95,7600.95,7600.95,400],["2018-03-07",7600.95,8007.76,7600.95,8007.76,400],["2018-03-08",6701.68,6701.68,6701.68,6701.68,100],["2018-03-09",7697.3,7697.3,7697.3,7697.3,100],["2018-03-12",6819.44,7997.05,6819.44,7997.05,300],["2018-03-13",6862.26,6862.26,6862.26,6862.26,100],["2018-03-14",7804.35,7815.06,7804.35,7815.06,200],["2018-03-15",6872.97,6872.97,6872.97,6872.97,100],["2018-03-16",7890.0,7890.0,7890.0,7890.0,200],["2018-03-19",7022.85,8029.17,7022.85,8029.17,2200],["2018-03-20",7857.88,7975.64,7857.88,7964.94,1500],["2018-03-21",7129.9,8179.05,7129.9,8179.05,400],["2018-03-22",8221.87,8243.28,8221.87,8243.28,2900],["2018-03-23",8243.28,8243.28,8221.87,8221.87,1500],["2018-03-26",7504.6,8553.74,7504.6,8553.74,400],["2018-03-27",8435.98,8435.98,8435.98,8435.98,100],["2018-03-28",7504.6,9688.53,7504.6,9635.0,300],["2018-03-29",7600.95,8029.17,7600.95,8029.17,200],["2018-03-30",8564.45,8564.45,8564.45,8564.45,200],["2018-04-02",9720.65,9720.65,9720.65,9720.65,100],["2018-04-03",8264.69,11165.9,8264.69,11165.9,1300],["2018-04-04",8264.69,8264.69,8264.69,8264.69,400],["2018-04-05",8264.69,8264.69,8264.69,8264.69,0],["2018-04-06",9399.48,9399.48,9399.48,9399.48,100],["2018-04-09",7997.05,8007.76,7997.05,8007.76,200],["2018-04-10",8007.76,8007.76,8007.76,8007.76,16000],["2018-04-11",8007.76,8029.17,8007.76,8029.17,600],["2018-04-12",6915.79,6915.79,6915.79,6915.79,100],["2018-04-13",6915.79,6915.79,6915.79,6915.79,0],["2018-04-16",7943.22,7943.22,7943.22,7943.22,300],["2018-04-17",7943.22,7943.22,7943.22,7943.22,0],["2018-04-18",8086.84,9114.26,8086.84,9114.26,400],["2018-04-19",8131.03,8175.22,8131.03,8175.22,2000],["2018-04-20",8153.12,8153.12,8153.12,8153.12,0],["2018-04-23",8153.12,8153.12,8153.12,8153.12,0],["2018-04-24",8153.12,8153.12,8153.12,8153.12,0],["2018-04-26",8285.69,8285.69,8285.69,8285.69,400],["2018-04-27",8285.69,8285.69,8285.69,8285.69,0],["2018-05-02",8285.69,8285.69,8285.69,8285.69,0],["2018-05-03",8285.69,8285.69,8285.69,8285.69,100],["2018-05-04",8285.69,8285.69,8285.69,8285.69,0],["2018-05-07",8396.17,8396.17,8396.17,8396.17,100],["2018-05-08",8396.17,8396.17,8396.17,8396.17,0],["2018-05-09",9589.31,9589.31,9589.31,9589.31,100],["2018-05-10",8164.17,8285.69,8164.17,8285.69,600],["2018-05-11",8396.17,8396.17,8285.69,8285.69,500],["2018-05-14",8374.07,8374.07,8374.07,8374.07,0],["2018-05-15",7357.7,8285.69,7357.7,8285.69,200],["2018-05-16",7821.69,7821.69,7821.69,7821.69,0],["2018-05-17",8285.69,8285.69,8285.69,8285.69,800],["2018-05-18",8219.41,8219.41,8219.41,8219.41,100],["2018-05-21",7357.7,7357.7,7357.7,7357.7,100],["2018-05-22",7357.7,7357.7,7357.7,7357.7,0],["2018-05-23",7357.7,7357.7,7357.7,7357.7,0],["2018-05-24",8219.41,8274.65,8219.41,8274.65,600],["2018-05-25",8263.6,8263.6,8263.6,8263.6,0],["2018-05-28",7865.88,8164.17,7843.79,7854.84,3100],["2018-05-29",8396.17,8396.17,8396.17,8396.17,1000],["2018-05-30",8451.41,8451.41,8451.41,8451.41,1000],["2018-05-31",8451.41,8451.41,8451.41,8451.41,100],["2018-06-01",7357.7,7357.7,7357.7,7357.7,100],["2018-06-04",7357.7,7357.7,7357.7,7357.7,0],["2018-06-05",7357.7,7357.7,7357.7,7357.7,0],["2018-06-06",7357.7,7357.7,7357.7,7357.7,0],["2018-06-07",7689.12,7689.12,7689.12,7689.12,100],["2018-06-08",8285.69,8285.69,8285.69,8285.69,385500],["2018-06-11",8285.69,8285.69,8285.69,8285.69,100],["2018-06-12",7225.12,7225.12,7225.12,7225.12,100],["2018-06-13",7225.12,7225.12,7225.12,7225.12,0],["2018-06-14",7225.12,7225.12,7225.12,7225.12,0],["2018-06-15",7225.12,7225.12,7225.12,7225.12,0],["2018-06-18",8108.93,8108.93,8108.93,8108.93,100],["2018-06-19",8108.93,8108.93,8108.93,8108.93,0],["2018-06-20",8506.64,8716.55,8506.64,8716.55,700],["2018-06-21",7346.65,7346.65,7346.65,7346.65,100],["2018-06-22",7346.65,7346.65,7346.65,7346.65,0],["2018-06-25",6518.08,6518.08,6518.08,6518.08,100],["2018-06-26",7479.22,7479.22,6761.13,6761.13,200],["2018-06-27",8175.22,8175.22,8175.22,8175.22,330100],["2018-06-28",7302.46,8285.69,7302.46,8285.69,200],["2018-06-29",7843.79,7843.79,7843.79,7843.79,100],["2018-07-02",7843.79,7843.79,7843.79,7843.79,65000],["2018-07-03",7247.22,8274.65,7247.22,8274.65,265200],["2018-07-04",7247.22,7247.22,7247.22,7247.22,100],["2018-07-05",8318.84,8329.88,8318.84,8329.88,400],["2018-07-06",7379.79,8274.65,7379.79,8274.65,200],["2018-07-09",8274.65,8274.65,8274.65,8274.65,100],["2018-07-10",8274.65,8274.65,8274.65,8274.65,0],["2018-07-11",7401.89,8285.69,7401.89,8285.69,200],["2018-07-12",7479.22,7479.22,7479.22,7479.22,100],["2018-07-13",7479.22,7479.22,7479.22,7479.22,0],["2018-07-16",8340.93,8340.93,8340.93,8340.93,100],["2018-07-17",8274.65,8274.65,8274.65,8274.65,100],["2018-07-18",7523.41,7523.41,7523.41,7523.41,100],["2018-07-19",7523.41,7523.41,7523.41,7523.41,0],["2018-07-20",7523.41,7523.41,7523.41,7523.41,0],["2018-07-23",8274.65,8274.65,8274.65,8274.65,100],["2018-07-24",7523.41,7523.41,7523.41,7523.41,100],["2018-07-25",7523.41,7523.41,7523.41,7523.41,0],["2018-07-26",7523.41,7523.41,7523.41,7523.41,0],["2018-07-27",8274.65,8274.65,8274.65,8274.65,100],["2018-07-30",8274.65,8274.65,8274.65,8274.65,0],["2018-07-31",9500.93,9500.93,8716.55,8716.55,600],["2018-08-01",8727.6,8727.6,8285.69,8285.69,400],["2018-08-02",7733.31,7733.31,7733.31,7733.31,100],["2018-08-03",7733.31,7733.31,7733.31,7733.31,0],["2018-08-06",7733.31,7733.31,7733.31,7733.31,0],["2018-08-07",7733.31,7733.31,7733.31,7733.31,0],["2018-08-08",7733.31,7733.31,7733.31,7733.31,0],["2018-08-09",7733.31,7733.31,7733.31,7733.31,0],["2018-08-10",7733.31,7733.31,7733.31,7733.31,0],["2018-08-13",7733.31,7733.31,7733.31,7733.31,0],["2018-08-14",7733.31,7733.31,7733.31,7733.31,0],["2018-08-15",8871.22,8893.31,8871.22,8893.31,34300],["2018-08-16",8893.31,8893.31,8893.31,8893.31,600],["2018-08-17",8893.31,8893.31,8893.31,8893.31,700],["2018-08-20",9390.45,10219.02,9390.45,10219.02,2100],["2018-08-21",11036.54,11688.35,11036.54,11158.07,6200],["2018-08-22",11268.54,13036.16,11268.54,13036.16,200],["2018-08-23",11158.07,12704.73,11158.07,12704.73,200],["2018-08-24",12152.35,12152.35,12152.35,12152.35,400],["2018-08-27",10362.64,10384.74,10362.64,10362.64,500],["2018-08-28",11710.45,11710.45,11710.45,11710.45,2600],["2018-08-29",9987.02,12373.3,9987.02,12152.35,4300],["2018-08-30",12152.35,12815.21,12152.35,12815.21,3800],["2018-08-31",12991.97,13257.11,12991.97,13257.11,5100],["2018-09-04",13036.16,13036.16,13036.16,13036.16,600],["2018-09-05",11091.78,13235.01,11091.78,13235.01,200],["2018-09-06",10384.74,12815.21,10384.74,11931.4,700],["2018-09-07",10605.69,10605.69,10605.69,10605.69,100],["2018-09-10",12152.35,12152.35,11489.49,12152.35,700],["2018-09-11",12130.25,12130.25,12130.25,12130.25,100],["2018-09-12",12130.25,12130.25,12130.25,12130.25,100],["2018-09-13",10605.69,12373.3,10605.69,12373.3,300],["2018-09-14",10605.69,12152.35,10605.69,12152.35,400],["2018-09-17",10605.69,11489.49,10605.69,11489.49,300],["2018-09-18",10605.69,11599.97,10605.69,11599.97,600],["2018-09-19",11268.54,11268.54,11268.54,11268.54,100],["2018-09-20",11489.49,11489.49,11268.54,11268.54,1100],["2018-09-21",11356.92,11467.4,11268.54,11379.02,2800],["2018-09-24",11379.02,11379.02,11379.02,11379.02,200],["2018-09-25",11710.45,11710.45,11710.45,11710.45,1000],["2018-09-26",11710.45,12019.78,10605.69,12019.78,2400],["2018-09-27",11489.49,11489.49,11489.49,11489.49,300],["2018-09-28",11047.59,11489.49,11047.59,11489.49,6500],["2018-10-01",11489.49,11489.49,11489.49,11489.49,3200],["2018-10-02",10296.35,10296.35,10296.35,10296.35,100],["2018-10-03",11555.78,11555.78,11555.78,11555.78,100],["2018-10-04",10605.69,11533.68,10605.69,11533.68,300],["2018-10-05",11379.02,11379.02,11268.54,11268.54,7100],["2018-10-08",11379.02,11379.02,11379.02,11379.02,2000],["2018-10-09",11379.02,11379.02,11379.02,11379.02,1000],["2018-10-10",11379.02,11379.02,11379.02,11379.02,2000],["2018-10-11",11379.02,11379.02,11268.54,11268.54,2400],["2018-10-12",11268.54,11268.54,11268.54,11268.54,2200],["2018-10-15",11268.54,11268.54,11268.54,11268.54,200],["2018-10-16",11379.02,11379.02,11379.02,11379.02,120500],["2018-10-17",11489.49,11489.49,11489.49,11489.49,1200],["2018-10-18",11489.49,11489.49,11047.59,11047.59,2300],["2018-10-19",11489.49,11489.49,11489.49,11489.49,1300],["2018-10-22",11489.49,11489.49,11489.49,11489.49,0],["2018-10-23",11489.49,11489.49,11489.49,11489.49,0],["2018-10-24",11489.49,11489.49,11489.49,11489.49,0],["2018-10-25",11489.49,11489.49,10185.88,10185.88,1200],["2018-10-26",11379.02,11379.02,11379.02,11379.02,0],["2018-10-29",10185.88,11268.54,9964.93,9964.93,300],["2018-10-30",11379.02,11379.02,11379.02,11379.02,600],["2018-10-31",10075.4,11489.49,10075.4,11489.49,200],["2018-11-01",10782.45,10782.45,10782.45,10782.45,0],["2018-11-02",11312.73,11312.73,11312.73,11312.73,100],["2018-11-05",11290.64,11379.02,10804.54,10804.54,1100],["2018-11-06",11113.88,11113.88,11113.88,11113.88,0],["2018-11-07",11113.88,11113.88,11113.88,11113.88,0],["2018-11-08",10207.97,10207.97,10207.97,10207.97,100],["2018-11-09",10207.97,10207.97,10207.97,10207.97,0],["2018-11-12",10384.74,10384.74,10207.97,10207.97,1800],["2018-11-13",10252.16,10252.16,10252.16,10252.16,0],["2018-11-14",10252.16,10252.16,10252.16,10252.16,0],["2018-11-15",10252.16,10252.16,10252.16,10252.16,0],["2018-11-16",10252.16,10252.16,10252.16,10252.16,0],["2018-11-19",10252.16,10252.16,10252.16,10252.16,0],["2018-11-20",9213.69,11290.64,9213.69,11290.64,200],["2018-11-21",9302.07,9302.07,9302.07,9302.07,100],["2018-11-22",10671.97,10671.97,10671.97,10671.97,100],["2018-11-23",9500.93,9500.93,9500.93,9500.93,100],["2018-11-26",9500.93,9500.93,9500.93,9500.93,0],["2018-11-27",10760.35,10760.35,10760.35,10760.35,100],["2018-11-28",9633.5,9633.5,9633.5,9633.5,100],["2018-11-29",9633.5,9633.5,9633.5,9633.5,0],["2018-11-30",8970.64,9434.64,8970.64,9434.64,200],["2018-12-03",9213.69,9213.69,9213.69,9213.69,0],["2018-12-04",10473.12,10473.12,10473.12,10473.12,100],["2018-12-05",9434.64,9434.64,9434.64,9434.64,100],["2018-12-06",9434.64,9434.64,9434.64,9434.64,0],["2018-12-07",9434.64,9434.64,9434.64,9434.64,0],["2018-12-10",9942.83,9942.83,9942.83,9942.83,100],["2018-12-11",8992.74,8992.74,8992.74,8992.74,100],["2018-12-12",10230.07,10252.16,10230.07,10252.16,200],["2018-12-13",9346.26,9346.26,9346.26,9346.26,100],["2018-12-14",9412.55,9412.55,9346.26,9390.45,800],["2018-12-17",9368.36,9368.36,9368.36,9368.36,0],["2018-12-18",9368.36,9368.36,9368.36,9368.36,0],["2018-12-19",9368.36,9368.36,9368.36,9368.36,0],["2018-12-20",9368.36,9368.36,9368.36,9368.36,0],["2018-12-21",9368.36,9368.36,9368.36,9368.36,0],["2018-12-24",9368.36,9368.36,9368.36,9368.36,0],["2018-12-25",9942.83,9942.83,9942.83,9942.83,100],["2018-12-26",8904.36,9942.83,8904.36,9942.83,300],["2018-12-27",8970.64,10141.69,8970.64,10141.69,400],["2018-12-28",9478.83,11224.35,9302.07,11224.35,1200],["2019-01-02",9567.21,9567.21,9545.12,9545.12,700],["2019-01-03",9567.21,9567.21,9500.93,9523.02,2900],["2019-01-04",9545.12,9545.12,9545.12,9545.12,0],["2019-01-07",9545.12,9545.12,9545.12,9545.12,0],["2019-01-08",9567.21,9567.21,9567.21,9567.21,1200],["2019-01-09",9567.21,9567.21,9567.21,9567.21,0],["2019-01-10",9721.88,9721.88,9721.88,9721.88,100],["2019-01-11",9721.88,9721.88,9721.88,9721.88,0],["2019-01-14",9721.88,9721.88,9721.88,9721.88,0],["2019-01-15",9721.88,9721.88,9721.88,9721.88,100],["2019-01-16",9721.88,9721.88,9721.88,9721.88,0],["2019-01-17",9567.21,9567.21,9567.21,9567.21,100],["2019-01-18",9567.21,9567.21,9567.21,9567.21,0],["2019-01-21",9567.21,9567.21,9567.21,9567.21,0],["2019-01-22",9942.83,9942.83,9942.83,9942.83,700],["2019-01-23",9942.83,9942.83,9942.83,9942.83,400],["2019-01-24",9832.36,9832.36,8838.07,8838.07,1400],["2019-01-25",8970.64,9279.98,8970.64,8992.74,1400],["2019-01-28",9059.02,9059.02,9059.02,9059.02,0],["2019-01-29",9059.02,9059.02,9059.02,9059.02,0],["2019-01-30",9059.02,9059.02,9059.02,9059.02,0],["2019-01-31",9059.02,9059.02,9059.02,9059.02,0],["2019-02-01",9059.02,9059.02,9059.02,9059.02,0],["2019-02-11",9059.02,9059.02,9059.02,9059.02,0],["2019-02-12",9677.69,9677.69,9677.69,9677.69,200],["2019-02-13",9014.83,9014.83,9014.83,9014.83,100],["2019-02-14",9059.02,9279.98,8661.31,9279.98,1500],["2019-02-15",9081.12,9081.12,9014.83,9014.83,1800],["2019-02-18",9059.02,9169.5,8838.07,9169.5,3900],["2019-02-19",9279.98,9279.98,8838.07,9279.98,4400],["2019-02-20",9059.02,9059.02,9059.02,9059.02,100],["2019-02-21",9059.02,9059.02,9059.02,9059.02,0],["2019-02-22",9390.45,9390.45,9059.02,9059.02,2600],["2019-02-25",9147.41,9147.41,9059.02,9059.02,2100],["2019-02-26",9390.45,9390.45,9390.45,9390.45,400],["2019-02-27",9500.93,9500.93,9500.93,9500.93,900],["2019-02-28",9523.02,9523.02,9500.93,9500.93,1900],["2019-03-01",9500.93,9500.93,9500.93,9500.93,900],["2019-03-04",9500.93,9611.4,9500.93,9611.4,2100],["2019-03-05",9523.02,9523.02,9523.02,9523.02,0],["2019-03-06",9611.4,10826.64,9611.4,9721.88,8200],["2019-03-07",9766.07,9942.83,9766.07,9832.36,1200],["2019-03-08",9942.83,10340.54,9942.83,10340.54,4000],["2019-03-11",10185.88,10428.93,10185.88,10384.74,3800],["2019-03-12",10362.64,10406.83,10340.54,10406.83,1100],["2019-03-13",10362.64,10362.64,10340.54,10340.54,700],["2019-03-14",10340.54,10605.69,10340.54,10605.69,900],["2019-03-15",10384.74,10384.74,10384.74,10384.74,1600],["2019-03-18",10384.74,10826.64,10384.74,10826.64,2800],["2019-03-19",10826.64,10826.64,10406.83,10406.83,5400],["2019-03-20",10605.69,10605.69,10605.69,10605.69,3200],["2019-03-21",10716.16,10892.92,10716.16,10826.64,3500],["2019-03-22",10716.16,10738.26,10716.16,10716.16,4000],["2019-03-25",10738.26,10937.11,10738.26,10760.35,4800],["2019-03-26",10826.64,10826.64,10760.35,10760.35,7100],["2019-03-27",10826.64,10826.64,10760.35,10760.35,8500],["2019-03-28",10961.86,10961.86,10822.22,10822.22,786500],["2019-03-29",10822.22,10822.22,10705.85,10705.85,3000],["2019-04-01",9193.07,10263.65,9193.07,10240.38,5100],["2019-04-02",10217.11,10217.11,10217.11,10217.11,0],["2019-04-03",9728.36,9728.36,9728.36,9728.36,100],["2019-04-04",10542.94,10542.94,10542.94,10542.94,1000],["2019-04-05",10542.94,10542.94,10542.94,10542.94,1000],["2019-04-08",10542.94,10542.94,10542.94,10542.94,0],["2019-04-09",10589.48,10589.48,10589.48,10589.48,1500],["2019-04-10",10589.48,10589.48,10589.48,10589.48,2500],["2019-04-11",10589.48,10589.48,10589.48,10589.48,3600],["2019-04-12",10589.48,10589.48,10589.48,10589.48,3700],["2019-04-16",10589.48,10589.48,10473.12,10473.12,2800],["2019-04-17",10473.12,10473.12,10473.12,10473.12,3600],["2019-04-18",10473.12,10473.12,10473.12,10473.12,2100],["2019-04-19",10473.12,10473.12,10473.12,10473.12,4400],["2019-04-22",10473.12,10473.12,10473.12,10473.12,1900],["2019-04-23",10473.12,10473.12,10240.38,10380.02,6900],["2019-04-24",10333.47,10333.47,10333.47,10333.47,0],["2019-04-25",8797.42,8797.42,8797.42,8797.42,100],["2019-04-26",10054.19,10054.19,10054.19,10054.19,100],["2019-05-02",10054.19,10054.19,10054.19,10054.19,0],["2019-05-03",10054.19,10054.19,10054.19,10054.19,700],["2019-05-06",10054.19,10054.19,10054.19,10054.19,1200],["2019-05-07",10054.19,10054.19,10054.19,10054.19,600],["2019-05-08",10054.19,10054.19,10054.19,10054.19,400],["2019-05-09",10007.64,10007.64,10007.64,10007.64,1000],["2019-05-10",8518.13,9984.37,8518.13,9984.37,2600],["2019-05-13",8448.31,10589.48,8448.31,10589.48,200],["2019-05-14",9216.34,9216.34,9216.34,9216.34,100],["2019-05-15",9099.97,9961.1,9099.97,9774.91,1900],["2019-05-16",9774.91,9774.91,9774.91,9774.91,5000],["2019-05-17",9984.37,10054.19,9774.91,9774.91,1000],["2019-05-20",10240.38,10240.38,10240.38,10240.38,1900],["2019-05-21",9332.71,9332.71,9332.71,9332.71,100],["2019-05-22",10007.64,10007.64,9891.28,9891.28,700],["2019-05-23",9914.55,9914.55,9914.55,9914.55,0],["2019-05-24",9914.55,9914.55,9914.55,9914.55,0],["2019-05-27",8448.31,9984.37,8448.31,9984.37,200],["2019-05-28",9216.34,9216.34,9216.34,9216.34,0],["2019-05-29",9216.34,9216.34,9216.34,9216.34,0],["2019-05-30",9891.28,9891.28,9891.28,9891.28,100],["2019-05-31",9891.28,9891.28,9891.28,9891.28,0],["2019-06-03",9891.28,9891.28,9891.28,9891.28,0],["2019-06-04",8867.24,8867.24,8867.24,8867.24,100],["2019-06-05",8867.24,8867.24,8867.24,8867.24,0],["2019-06-06",8867.24,8867.24,8867.24,8867.24,0],["2019-06-07",8867.24,8867.24,8867.24,8867.24,0],["2019-06-10",8867.24,8867.24,8867.24,8867.24,0],["2019-06-11",8867.24,8867.24,8867.24,8867.24,0],["2019-06-12",8867.24,8867.24,8867.24,8867.24,0],["2019-06-13",8867.24,8867.24,8867.24,8867.24,0],["2019-06-14",8867.24,8867.24,8867.24,8867.24,0],["2019-06-17",8867.24,8867.24,8867.24,8867.24,0],["2019-06-18",9565.45,9565.45,9542.17,9542.17,1000],["2019-06-19",9542.17,9542.17,9542.17,9542.17,0],["2019-06-20",9542.17,9542.17,9542.17,9542.17,0],["2019-06-21",9542.17,9542.17,9542.17,9542.17,0],["2019-06-24",9542.17,9542.17,9542.17,9542.17,0],["2019-06-25",9542.17,9542.17,9542.17,9542.17,0],["2019-06-26",9774.91,9774.91,9774.91,9774.91,1200],["2019-06-27",9774.91,9774.91,9774.91,9774.91,600],["2019-06-28",9099.97,9099.97,9099.97,9099.97,100],["2019-07-01",9099.97,9099.97,9099.97,9099.97,0],["2019-07-02",9774.91,9774.91,9774.91,9774.91,100],["2019-07-03",8308.67,9728.36,8308.67,9728.36,300],["2019-07-04",9728.36,9728.36,9728.36,9728.36,1000],["2019-07-05",9774.91,9774.91,9728.36,9728.36,1500],["2019-07-08",9146.52,9146.52,9146.52,9146.52,100],["2019-07-09",9658.54,9774.91,9658.54,9774.91,782100],["2019-07-10",9798.18,9798.18,9774.91,9774.91,2500],["2019-07-11",9821.46,9821.46,9774.91,9774.91,1800],["2019-07-12",9774.91,9774.91,9774.91,9774.91,100],["2019-07-15",9774.91,9774.91,9774.91,9774.91,0],["2019-07-16",9774.91,9774.91,9774.91,9774.91,0],["2019-07-17",9774.91,9774.91,9774.91,9774.91,0],["2019-07-18",9774.91,9774.91,9774.91,9774.91,900],["2019-07-19",9774.91,9774.91,9774.91,9774.91,800],["2019-07-22",9774.91,9774.91,9774.91,9774.91,500],["2019-07-23",9774.91,9774.91,9774.91,9774.91,0],["2019-07-24",9774.91,9774.91,9774.91,9774.91,0],["2019-07-25",9798.18,9798.18,9774.91,9774.91,700],["2019-07-26",9774.91,9774.91,9774.91,9774.91,0],["2019-07-29",9774.91,9774.91,9774.91,9774.91,1200],["2019-07-30",9774.91,9774.91,9774.91,9774.91,0],["2019-07-31",9774.91,9774.91,9774.91,9774.91,200],["2019-08-01",9774.91,9774.91,9774.91,9774.91,0],["2019-08-02",9774.91,9774.91,9774.91,9774.91,0],["2019-08-05",9774.91,9774.91,9774.91,9774.91,0],["2019-08-06",9774.91,9774.91,9774.91,9774.91,0],["2019-08-07",9774.91,9774.91,9774.91,9774.91,0],["2019-08-08",9774.91,9774.91,9774.91,9774.91,0],["2019-08-09",9774.91,9774.91,9774.91,9774.91,0],["2019-08-12",10007.64,10007.64,10007.64,10007.64,100],["2019-08-13",10007.64,10007.64,10007.64,10007.64,0],["2019-08-14",10007.64,10007.64,10007.64,10007.64,0],["2019-08-15",10007.64,10007.64,10007.64,10007.64,0],["2019-08-16",10007.64,10007.64,10007.64,10007.64,0],["2019-08-19",10007.64,10007.64,10007.64,10007.64,0],["2019-08-20",10007.64,10007.64,10007.64,10007.64,0],["2019-08-21",10007.64,10007.64,10007.64,10007.64,0],["2019-08-22",10007.64,10007.64,10007.64,10007.64,787100],["2019-08-23",10007.64,10007.64,10007.64,10007.64,0],["2019-08-26",10007.64,10007.64,10007.64,10007.64,0],["2019-08-27",10007.64,10007.64,10007.64,10007.64,400],["2019-08-28",10007.64,10007.64,10007.64,10007.64,600],["2019-08-29",10007.64,10007.64,10007.64,10007.64,0],["2019-08-30",10007.64,10007.64,10007.64,10007.64,0],["2019-09-03",10007.64,10007.64,10007.64,10007.64,0],["2019-09-04",10007.64,10007.64,10007.64,10007.64,0],["2019-09-05",10007.64,10007.64,10007.64,10007.64,0],["2019-09-06",10007.64,10007.64,10007.64,10007.64,0],["2019-09-09",10007.64,10007.64,10007.64,10007.64,0],["2019-09-10",10473.12,10473.12,10449.84,10449.84,1100],["2019-09-11",10638.52,10638.52,10638.52,10638.52,1000],["2019-09-12",10638.52,10638.52,10638.52,10638.52,0],["2019-09-13",10638.52,10638.52,10638.52,10638.52,0],["2019-09-16",10638.52,10638.52,10638.52,10638.52,0],["2019-09-17",10638.52,10638.52,10638.52,10638.52,0],["2019-09-18",10638.52,10638.52,10638.52,10638.52,0],["2019-09-19",10638.52,10638.52,10638.52,10638.52,0],["2019-09-20",10638.52,10638.52,10638.52,10638.52,0],["2019-09-23",10638.52,10638.52,10638.52,10638.52,0],["2019-09-24",10638.52,10638.52,10638.52,10638.52,0],["2019-09-25",10638.52,10638.52,10638.52,10638.52,0],["2019-09-26",10638.52,10638.52,10638.52,10638.52,0],["2019-09-27",10638.52,10638.52,10638.52,10638.52,0],["2019-09-30",10638.52,10638.52,10638.52,10638.52,0],["2019-10-01",10638.52,10638.52,10638.52,10638.52,0],["2019-10-02",10638.52,10638.52,10638.52,10638.52,5000],["2019-10-03",11204.92,11204.92,11081.79,11081.79,2700],["2019-10-04",11081.79,11081.79,11081.79,11081.79,0],["2019-10-07",10589.26,11081.79,10589.26,11081.79,600],["2019-10-08",11081.79,11081.79,11081.79,11081.79,3600],["2019-10-09",11081.79,11081.79,11081.79,11081.79,0],["2019-10-10",9505.71,11032.54,9505.71,11032.54,1000],["2019-10-11",11081.79,11081.79,11081.79,11081.79,100],["2019-10-14",11081.79,11081.79,11081.79,11081.79,0],["2019-10-15",11081.79,11081.79,11081.79,11081.79,0],["2019-10-16",9875.11,9875.11,9875.11,9875.11,100],["2019-10-17",9875.11,9875.11,9875.11,9875.11,0],["2019-10-18",9875.11,9875.11,9875.11,9875.11,0],["2019-10-21",9407.21,9407.21,9407.21,9407.21,100],["2019-10-22",9407.21,9407.21,9407.21,9407.21,0],["2019-10-23",10761.65,10761.65,10761.65,10761.65,100],["2019-10-24",10810.9,10810.9,10810.9,10810.9,6500],["2019-10-25",9899.73,9899.73,9899.73,9899.73,100],["2019-10-28",9899.73,9899.73,9899.73,9899.73,0],["2019-10-29",9899.73,9899.73,9899.73,9899.73,0],["2019-10-30",9899.73,9899.73,9899.73,9899.73,0],["2019-10-31",9899.73,9899.73,9899.73,9899.73,0],["2019-11-01",10835.53,11081.79,10835.53,11081.79,2600],["2019-11-04",11081.79,11081.79,11081.79,11081.79,1800],["2019-11-05",11081.79,11081.79,11081.79,11081.79,0],["2019-11-06",11081.79,11081.79,11081.79,11081.79,500],["2019-11-07",11081.79,11081.79,11081.79,11081.79,200],["2019-11-08",11081.79,11081.79,11081.79,11081.79,1200],["2019-11-11",11081.79,11081.79,11081.79,11081.79,788100],["2019-11-12",11081.79,11081.79,11081.79,11081.79,0],["2019-11-13",11081.79,11081.79,11081.79,11081.79,0],["2019-11-14",11081.79,11081.79,11081.79,11081.79,1700],["2019-11-15",11081.79,11081.79,11081.79,11081.79,788100],["2019-11-18",11081.79,11081.79,11081.79,11081.79,0],["2019-11-19",10958.66,10958.66,10958.66,10958.66,200],["2019-11-20",10958.66,10958.66,10958.66,10958.66,0],["2019-11-21",11081.79,11081.79,11081.79,11081.79,5000],["2019-11-22",11081.79,11081.79,11081.79,11081.79,0],["2019-11-25",11081.79,11081.79,11081.79,11081.79,0],["2019-11-26",11081.79,11081.79,11081.79,11081.79,0],["2019-11-27",11081.79,11081.79,11081.79,11081.79,5000],["2019-11-28",11081.79,11081.79,11081.79,11081.79,0],["2019-11-29",11081.79,11081.79,11081.79,11081.79,0],["2019-12-02",11081.79,11081.79,11081.79,11081.79,0],["2019-12-03",11081.79,11081.79,11081.79,11081.79,0],["2019-12-04",11081.79,11081.79,11081.79,11081.79,0],["2019-12-05",12066.84,12313.1,12066.84,12313.1,500],["2019-12-06",10540.01,12313.1,10540.01,12313.1,6900],["2019-12-09",11598.94,11598.94,11598.94,11598.94,0],["2019-12-10",11598.94,11598.94,11598.94,11598.94,550000],["2019-12-11",9899.73,9899.73,9899.73,9899.73,180100],["2019-12-12",11377.3,11377.3,11377.3,11377.3,1400],["2019-12-13",9678.1,13027.26,9678.1,13027.26,195600],["2019-12-16",10638.52,10638.52,10638.52,10638.52,100],["2019-12-17",10219.87,10219.87,10219.87,10219.87,100],["2019-12-18",10219.87,10219.87,10219.87,10219.87,0],["2019-12-19",10219.87,10219.87,10219.87,10219.87,0],["2019-12-20",10219.87,10219.87,10219.87,10219.87,0],["2019-12-23",10219.87,10219.87,10219.87,10219.87,0],["2019-12-24",10219.87,10219.87,10219.87,10219.87,0],["2019-12-25",10219.87,10219.87,10219.87,10219.87,0],["2019-12-26",10219.87,10219.87,10219.87,10219.87,0],["2019-12-27",10219.87,10219.87,10219.87,10219.87,0],["2019-12-30",10219.87,10219.87,10219.87,10219.87,0],["2019-12-31",10589.26,10589.26,10589.26,10589.26,800],["2020-01-02",10589.26,10589.26,10589.26,10589.26,0],["2020-01-03",10219.87,10219.87,10219.87,10219.87,100],["2020-01-06",10589.26,11746.7,10589.26,11746.7,8800],["2020-01-07",9998.24,11081.79,9998.24,11081.79,1100],["2020-01-08",11081.79,11081.79,10589.26,10589.26,5000],["2020-01-09",10613.89,10613.89,10613.89,10613.89,599800],["2020-01-10",10613.89,10613.89,10613.89,10613.89,0],["2020-01-13",10712.4,10712.4,10712.4,10712.4,1000],["2020-01-14",10712.4,10712.4,10712.4,10712.4,100],["2020-01-15",10269.12,10269.12,10269.12,10269.12,100],["2020-01-16",10269.12,10269.12,10269.12,10269.12,0],["2020-01-17",11081.79,11081.79,11081.79,11081.79,100],["2020-01-20",11081.79,11081.79,11081.79,11081.79,390000],["2020-01-21",9653.47,9653.47,9653.47,9653.47,100],["2020-01-22",9653.47,9653.47,9653.47,9653.47,0],["2020-01-30",9653.47,9653.47,9653.47,9653.47,0],["2020-01-31",9653.47,9653.47,9653.47,9653.47,0],["2020-02-03",9653.47,9653.47,9653.47,9653.47,0],["2020-02-04",9653.47,9653.47,9653.47,9653.47,0],["2020-02-05",11057.16,11057.16,11057.16,11057.16,100],["2020-02-06",11057.16,11057.16,11057.16,11057.16,0],["2020-02-07",11057.16,11057.16,11057.16,11057.16,0],["2020-02-10",11057.16,11057.16,11057.16,11057.16,0],["2020-02-11",11081.79,11081.79,11081.79,11081.79,1900],["2020-02-12",11081.79,11081.79,11081.79,11081.79,2100],["2020-02-13",11081.79,11081.79,11081.79,11081.79,900],["2020-02-14",11081.79,11081.79,11081.79,11081.79,800],["2020-02-17",11081.79,11081.79,11081.79,11081.79,1100],["2020-02-18",9431.83,9431.83,9431.83,9431.83,100],["2020-02-19",9431.83,9431.83,9431.83,9431.83,0],["2020-02-20",9431.83,9431.83,9431.83,9431.83,0],["2020-02-21",10835.53,10835.53,10835.53,10835.53,100],["2020-02-24",10835.53,10835.53,10835.53,10835.53,0],["2020-02-25",12313.1,12313.1,12313.1,12313.1,100],["2020-02-26",12313.1,12313.1,12313.1,12313.1,500000],["2020-02-27",12313.1,12313.1,12313.1,12313.1,0],["2020-02-28",10613.89,10613.89,10613.89,10613.89,100],["2020-03-02",10613.89,10613.89,10613.89,10613.89,0],["2020-03-03",10638.52,10638.52,10638.52,10638.52,200],["2020-03-04",10638.52,10638.52,10638.52,10638.52,0],["2020-03-05",10638.52,10638.52,10638.52,10638.52,0],["2020-03-06",11081.79,12042.21,11081.79,12042.21,8200],["2020-03-09",11180.29,11180.29,11180.29,11180.29,1000],["2020-03-10",11180.29,11180.29,11180.29,11180.29,0],["2020-03-11",11328.05,11328.05,11328.05,11328.05,200],["2020-03-12",11328.05,11525.06,10712.4,11451.18,4400],["2020-03-13",11328.05,11328.05,11328.05,11328.05,10200],["2020-03-16",11328.05,11328.05,11328.05,11328.05,4000],["2020-03-17",9628.84,11795.95,9628.84,11795.95,500],["2020-03-18",10466.13,10466.13,10466.13,10466.13,100],["2020-03-19",11131.04,11131.04,11131.04,11131.04,1000],["2020-03-20",11155.67,11328.05,11131.04,11328.05,3700],["2020-03-23",11155.67,11155.67,11155.67,11155.67,2500],["2020-03-24",9505.71,12313.1,9505.71,12313.1,1100],["2020-03-25",12066.84,12066.84,12066.84,12066.84,1000],["2020-03-26",10860.15,10860.15,10860.15,10860.15,100],["2020-03-27",11328.05,11328.05,11328.05,11328.05,100],["2020-03-30",10835.53,10835.53,10835.53,10835.53,100],["2020-03-31",10860.15,10860.15,10860.15,10860.15,100],["2020-04-01",10909.41,10909.41,10884.78,10884.78,500],["2020-04-03",9382.58,11820.57,9382.58,10343.0,700],["2020-04-06",11820.57,11820.57,11820.57,11820.57,100],["2020-04-07",10072.11,10663.14,10072.11,10589.26,600],["2020-04-08",10613.89,10613.89,10589.26,10613.89,400],["2020-04-09",10613.89,10613.89,10613.89,10613.89,0],["2020-04-10",10121.37,10121.37,10121.37,10121.37,100],["2020-04-13",10121.37,10121.37,10121.37,10121.37,0],["2020-04-14",10121.37,10121.37,10121.37,10121.37,0],["2020-04-15",10121.37,10121.37,10121.37,10121.37,0],["2020-04-16",10121.37,10121.37,10121.37,10121.37,0],["2020-04-17",10121.37,10121.37,10121.37,10121.37,0],["2020-04-20",10121.37,10121.37,10121.37,10121.37,0],["2020-04-21",10121.37,10121.37,10121.37,10121.37,0],["2020-04-22",10121.37,10121.37,10121.37,10121.37,0],["2020-04-23",10121.37,10121.37,10121.37,10121.37,0],["2020-04-24",10121.37,10121.37,10121.37,10121.37,0],["2020-04-27",10121.37,10121.37,10121.37,10121.37,0],["2020-04-28",10121.37,10121.37,10121.37,10121.37,0],["2020-04-29",10219.87,10219.87,10219.87,10219.87,900],["2020-05-04",10934.03,10934.03,10219.87,10219.87,1200],["2020-05-05",9407.21,10343.0,9407.21,10343.0,1000],["2020-05-06",10244.5,10244.5,10244.5,10244.5,0],["2020-05-07",9407.21,9407.21,9407.21,9407.21,100],["2020-05-08",10810.9,10810.9,10466.13,10810.9,1300],["2020-05-11",10564.64,10564.64,10564.64,10564.64,0],["2020-05-12",9850.48,9850.48,9850.48,9850.48,100],["2020-05-13",9850.48,9850.48,9850.48,9850.48,0],["2020-05-14",9850.48,9850.48,9850.48,9850.48,0],["2020-05-15",10343.0,10343.0,10343.0,10343.0,100],["2020-05-18",10343.0,10343.0,10343.0,10343.0,0],["2020-05-19",10343.0,10343.0,10343.0,10343.0,200],["2020-05-20",10589.26,10589.26,10589.26,10589.26,900],["2020-05-21",10613.89,10613.89,10589.26,10589.26,1100],["2020-05-22",9505.71,11081.79,9505.71,11081.79,2300],["2020-05-25",11106.41,11106.41,11106.41,11106.41,35300],["2020-05-26",10860.15,10860.15,10860.15,10860.15,25000],["2020-05-27",10860.15,10860.15,10860.15,10860.15,500],["2020-05-28",10860.15,10860.15,10860.15,10860.15,0],["2020-05-29",10860.15,10860.15,10860.15,10860.15,0],["2020-06-01",11747.76,11747.76,11747.76,11747.76,100],["2020-06-02",10076.97,10076.97,10076.97,10076.97,100],["2020-06-03",10703.52,10703.52,10703.52,10703.52,300],["2020-06-04",10964.58,10964.58,10964.58,10964.58,400],["2020-06-05",10990.68,10990.68,10990.68,10990.68,100],["2020-06-08",10990.68,10990.68,10990.68,10990.68,0],["2020-06-09",9346.0,9346.0,9346.0,9346.0,100],["2020-06-10",10729.62,10729.62,10729.62,10729.62,100],["2020-06-11",9972.54,9972.54,9972.54,9972.54,100],["2020-06-12",11434.49,11460.59,11434.49,11460.59,200],["2020-06-15",11460.59,11460.59,11460.59,11460.59,0],["2020-06-16",9763.7,9763.7,9763.7,9763.7,100],["2020-06-17",11225.64,11225.64,11225.64,11225.64,600],["2020-06-18",11225.64,11225.64,11225.64,11225.64,4200],["2020-06-19",11225.64,11486.7,11225.64,11486.7,4000],["2020-06-22",11486.7,11486.7,11486.7,11486.7,100],["2020-06-23",11486.7,11486.7,11486.7,11486.7,1000],["2020-06-24",11486.7,11486.7,11486.7,11486.7,1000],["2020-06-25",9763.7,11486.7,9763.7,11486.7,200],["2020-06-26",10468.56,10468.56,10468.56,10468.56,100],["2020-06-29",11225.64,12034.93,11225.64,12034.93,16300],["2020-06-30",12034.93,13627.4,12034.93,13627.4,38000],["2020-07-01",13653.51,13653.51,13627.4,13627.4,9200],["2020-07-02",13627.4,13627.4,13627.4,13627.4,2000],["2020-07-03",11617.23,11617.23,11617.23,11617.23,100],["2020-07-06",9894.23,9894.23,9894.23,9894.23,100],["2020-07-07",11356.17,11356.17,11356.17,11356.17,100],["2020-07-08",13053.07,13053.07,13053.07,13053.07,8900],["2020-07-09",13053.07,13053.07,13053.07,13053.07,8900],["2020-07-10",13053.07,13079.17,13053.07,13053.07,9700],["2020-07-13",13053.07,13053.07,13053.07,13053.07,4500],["2020-07-14",11121.21,13053.07,11121.21,13053.07,400],["2020-07-15",11147.32,11147.32,11147.32,11147.32,100],["2020-07-16",12818.11,12818.11,12818.11,12818.11,100],["2020-07-17",10912.37,13053.07,10912.37,13053.07,3800],["2020-07-20",13053.07,13053.07,13053.07,13053.07,5100],["2020-07-21",13053.07,13053.07,13026.96,13053.07,2100],["2020-07-22",11225.64,13053.07,11225.64,13053.07,300],["2020-07-23",12792.01,12792.01,12792.01,12792.01,500],["2020-07-24",11251.75,11251.75,11251.75,11251.75,100],["2020-07-27",11747.76,11747.76,9580.95,11486.7,5100],["2020-07-28",11669.44,11669.44,11669.44,11669.44,100],["2020-07-29",10468.56,12792.01,10468.56,12792.01,400],["2020-07-30",10442.45,12792.01,10442.45,12792.01,2500],["2020-07-31",12792.01,12792.01,12792.01,12792.01,200],["2020-08-03",10886.26,10886.26,10886.26,10886.26,100],["2020-08-04",12478.73,12504.84,12478.73,12504.84,400],["2020-08-05",13079.17,13079.17,12792.01,12792.01,1100],["2020-08-06",12792.01,12792.01,12792.01,12792.01,1000],["2020-08-07",12792.01,12792.01,12792.01,12792.01,2100],["2020-08-10",12792.01,12792.01,12792.01,12792.01,0],["2020-08-11",12792.01,12792.01,12792.01,12792.01,0],["2020-08-12",11173.43,12792.01,11173.43,12792.01,200],["2020-08-13",12530.95,12530.95,12530.95,12530.95,1000],["2020-08-14",12530.95,12530.95,12530.95,12530.95,2200],["2020-08-17",12530.95,12530.95,12530.95,12530.95,12800],["2020-08-18",12530.95,12661.48,12530.95,12661.48,16000],["2020-08-19",12557.05,12557.05,12530.95,12530.95,3100],["2020-08-20",12661.48,12661.48,12530.95,12661.48,1000],["2020-08-21",12635.37,12635.37,12635.37,12635.37,0],["2020-08-24",11225.64,13314.13,11225.64,13314.13,600],["2020-08-25",11382.28,11382.28,11382.28,11382.28,100],["2020-08-26",12530.95,12530.95,12530.95,12530.95,200],["2020-08-27",12530.95,12530.95,12034.93,12034.93,5300],["2020-08-28",12530.95,12530.95,12530.95,12530.95,4900],["2020-08-31",11173.43,11173.43,11173.43,11173.43,100],["2020-09-01",11173.43,11173.43,11173.43,11173.43,0],["2020-09-03",11173.43,11173.43,11173.43,11173.43,0],["2020-09-04",12661.48,12661.48,12661.48,12661.48,100],["2020-09-07",10781.83,10781.83,10781.83,10781.83,100],["2020-09-08",10781.83,10781.83,10781.83,10781.83,0],["2020-09-09",11251.75,11251.75,11251.75,11251.75,200],["2020-09-10",12583.16,12583.16,12530.95,12530.95,200],["2020-09-11",12530.95,12530.95,12530.95,12530.95,300],["2020-09-14",12504.84,12530.95,12504.84,12530.95,200],["2020-09-15",12530.95,12530.95,12530.95,12530.95,0],["2020-09-16",12400.42,12400.42,12400.42,12400.42,7200],["2020-09-17",12008.82,12426.52,12008.82,12426.52,2100],["2020-09-18",12400.42,12400.42,12400.42,12400.42,0],["2020-09-21",12400.42,12400.42,12400.42,12400.42,0],["2020-09-22",12139.35,12139.35,12139.35,12139.35,300],["2020-09-23",12269.88,12269.88,12269.88,12269.88,8000],["2020-09-24",12269.88,12269.88,12139.35,12269.88,1700],["2020-09-25",12243.78,12243.78,12243.78,12243.78,0],["2020-09-28",12243.78,12243.78,12243.78,12243.78,0],["2020-09-29",12243.78,12243.78,12243.78,12243.78,0],["2020-09-30",12243.78,12243.78,12243.78,12243.78,0],["2020-10-01",12243.78,12243.78,12243.78,12243.78,0],["2020-10-02",12243.78,12243.78,12243.78,12243.78,0],["2020-10-05",12243.78,12243.78,12243.78,12243.78,0],["2020-10-06",12243.78,12269.88,12243.78,12269.88,700],["2020-10-07",12269.88,12269.88,12269.88,12269.88,0],["2020-10-08",12269.88,12269.88,12269.88,12269.88,0],["2020-10-09",11747.76,11747.76,11747.76,11747.76,200],["2020-10-12",12008.82,12008.82,12008.82,12008.82,900],["2020-10-13",12008.82,12008.82,12008.82,12008.82,0],["2020-10-14",12008.82,12008.82,12008.82,12008.82,0],["2020-10-15",12008.82,12008.82,11747.76,11747.76,1600],["2020-10-16",11773.87,11773.87,11773.87,11773.87,0],["2020-10-19",12008.82,12008.82,12008.82,12008.82,200],["2020-10-20",12008.82,12139.35,12008.82,12139.35,400],["2020-10-21",12113.25,12113.25,12113.25,12113.25,0],["2020-10-22",12008.82,12008.82,12008.82,12008.82,1700],["2020-10-23",12008.82,12008.82,12008.82,12008.82,0],["2020-10-26",12008.82,12008.82,12008.82,12008.82,0],["2020-10-27",12008.82,12008.82,12008.82,12008.82,0],["2020-10-28",12008.82,12008.82,12008.82,12008.82,0],["2020-10-29",12008.82,12008.82,12008.82,12008.82,0],["2020-10-30",12008.82,12008.82,12008.82,12008.82,200],["2020-11-02",12008.82,12008.82,12008.82,12008.82,0],["2020-11-03",12008.82,12008.82,12008.82,12008.82,0],["2020-11-04",12008.82,12008.82,12008.82,12008.82,0],["2020-11-05",12139.35,12139.35,12139.35,12139.35,100],["2020-11-06",12113.25,12139.35,12113.25,12139.35,6800],["2020-11-09",11747.76,11747.76,11747.76,11747.76,100],["2020-11-10",11747.76,11747.76,11486.7,11486.7,2600],["2020-11-11",11747.76,11747.76,11747.76,11747.76,400],["2020-11-12",11747.76,11747.76,11747.76,11747.76,5800],["2020-11-13",11747.76,11826.08,11747.76,11747.76,7000],["2020-11-16",11747.76,11747.76,11747.76,11747.76,0],["2020-11-17",11747.76,11747.76,11747.76,11747.76,0],["2020-11-18",11747.76,11747.76,11747.76,11747.76,0],["2020-11-19",11747.76,11747.76,11747.76,11747.76,0],["2020-11-20",11721.66,11721.66,11721.66,11721.66,600],["2020-11-23",11747.76,11747.76,11747.76,11747.76,15000],["2020-11-24",11747.76,11747.76,11747.76,11747.76,0],["2020-11-25",11747.76,11747.76,11747.76,11747.76,0],["2020-11-26",11747.76,11747.76,11747.76,11747.76,0],["2020-11-27",11486.7,11486.7,10964.58,11486.7,5200],["2020-11-30",11460.59,11460.59,11460.59,11460.59,1500],["2020-12-01",11434.49,11434.49,11434.49,11434.49,2900],["2020-12-02",11434.49,11434.49,11434.49,11434.49,0],["2020-12-03",11434.49,11434.49,11434.49,11434.49,0],["2020-12-04",11434.49,11434.49,11434.49,11434.49,0],["2020-12-07",11434.49,11434.49,11434.49,11434.49,0],["2020-12-08",11695.55,11695.55,11695.55,11695.55,2000],["2020-12-09",11669.44,11669.44,11356.17,11669.44,700],["2020-12-10",11669.44,11669.44,11486.7,11486.7,7700],["2020-12-11",11538.91,11538.91,11486.7,11538.91,3000],["2020-12-14",10990.68,10990.68,10990.68,10990.68,100],["2020-12-15",10990.68,10990.68,10990.68,10990.68,0],["2020-12-16",11695.55,11695.55,11695.55,11695.55,100],["2020-12-17",11669.44,11747.76,11669.44,11747.76,4100],["2020-12-18",11721.66,11721.66,11721.66,11721.66,0],["2020-12-21",11486.7,11695.55,11486.7,11695.55,1000],["2020-12-22",11643.34,11643.34,11643.34,11643.34,0],["2020-12-23",11643.34,11643.34,11643.34,11643.34,0],["2020-12-24",11643.34,11643.34,11643.34,11643.34,0],["2020-12-25",11721.66,11747.76,11721.66,11747.76,2700],["2020-12-28",11773.87,11773.87,11460.59,11460.59,1400],["2020-12-29",13261.92,13261.92,13261.92,13261.92,100],["2020-12-30",12530.95,12530.95,12269.88,12400.42,7000],["2020-12-31",12348.2,13836.25,12348.2,13836.25,4000],["2021-01-04",12896.43,12896.43,12896.43,12896.43,0],["2021-01-05",12896.43,12896.43,12896.43,12896.43,0],["2021-01-06",12896.43,12896.43,12896.43,12896.43,0],["2021-01-07",12896.43,12896.43,12896.43,12896.43,0],["2021-01-08",12896.43,12896.43,12896.43,12896.43,0],["2021-01-11",12896.43,12896.43,12896.43,12896.43,0],["2021-01-12",12400.42,12400.42,12400.42,12400.42,500],["2021-01-13",12530.95,12661.48,12530.95,12661.48,1100],["2021-01-14",12530.95,12530.95,12530.95,12530.95,0],["2021-01-15",12322.1,12322.1,12322.1,12322.1,400],["2021-01-18",12322.1,12322.1,12322.1,12322.1,2400],["2021-01-19",12322.1,12322.1,12322.1,12322.1,0],["2021-01-20",12530.95,12530.95,12530.95,12530.95,400],["2021-01-21",12530.95,12530.95,12530.95,12530.95,0],["2021-01-22",12504.84,12504.84,12504.84,12504.84,500],["2021-01-25",12504.84,12504.84,12504.84,12504.84,0],["2021-01-26",12504.84,12504.84,12504.84,12504.84,0],["2021-01-27",12008.82,12008.82,11747.76,11747.76,1000],["2021-01-28",11930.5,11930.5,11930.5,11930.5,0],["2021-01-29",11930.5,11930.5,11930.5,11930.5,0],["2021-02-01",11930.5,11930.5,11930.5,11930.5,0],["2021-02-02",11930.5,11930.5,11930.5,11930.5,0],["2021-02-03",11930.5,11930.5,11930.5,11930.5,0],["2021-02-04",11930.5,11930.5,11930.5,11930.5,0],["2021-02-05",11930.5,11930.5,11930.5,11930.5,0],["2021-02-08",11930.5,11930.5,11930.5,11930.5,0],["2021-02-09",11930.5,11930.5,11930.5,11930.5,0],["2021-02-17",11930.5,11930.5,11930.5,11930.5,0],["2021-02-18",11486.7,11538.91,11486.7,11538.91,1500],["2021-02-19",12504.84,12530.95,12504.84,12530.95,1300],["2021-02-22",12504.84,12530.95,11486.7,11486.7,2700],["2021-02-23",12165.46,12165.46,12165.46,12165.46,200],["2021-02-24",12165.46,12165.46,12165.46,12165.46,200],["2021-02-25",12217.67,12400.42,12217.67,12400.42,700],["2021-02-26",12400.42,12583.16,12400.42,12583.16,1000],["2021-03-01",12557.05,13053.07,12557.05,13053.07,4600],["2021-03-02",13314.13,13314.13,13183.6,13183.6,1700],["2021-03-03",13314.13,13836.25,13314.13,13575.19,9300],["2021-03-04",13653.51,13653.51,13653.51,13653.51,0],["2021-03-05",13653.51,13653.51,13653.51,13653.51,0],["2021-03-08",13653.51,13653.51,13653.51,13653.51,0],["2021-03-09",13836.25,13836.25,13836.25,13836.25,1000],["2021-03-10",13836.25,13836.25,13836.25,13836.25,0],["2021-03-11",13836.25,13836.25,13836.25,13836.25,1100],["2021-03-12",13053.07,14097.31,11878.29,14097.31,3200],["2021-03-15",13575.19,13575.19,13575.19,13575.19,0],["2021-03-16",13836.25,14097.31,13836.25,14097.31,3000],["2021-03-17",14097.31,14097.31,13836.25,13836.25,2100],["2021-03-18",14097.31,14149.53,14097.31,14097.31,5200],["2021-03-19",13836.25,13836.25,13836.25,13836.25,500],["2021-03-22",13836.25,13836.25,13836.25,13836.25,1000],["2021-03-23",13836.25,13836.25,13836.25,13836.25,300],["2021-03-24",13836.25,13836.25,13836.25,13836.25,0],["2021-03-25",13836.25,13836.25,13836.25,13836.25,1100],["2021-03-26",13836.25,13836.25,13836.25,13836.25,0],["2021-03-29",13836.25,13836.25,13836.25,13836.25,0],["2021-03-30",13053.07,13836.25,13053.07,13836.25,1100],["2021-03-31",13131.39,13131.39,13131.39,13131.39,0],["2021-04-01",13131.39,13131.39,13131.39,13131.39,0],["2021-04-02",13314.13,13314.13,13314.13,13314.13,1000],["2021-04-05",13314.13,13314.13,13314.13,13314.13,1000],["2021-04-06",13314.13,13314.13,13314.13,13314.13,3100],["2021-04-07",14619.44,14619.44,14619.44,14619.44,1200],["2021-04-08",14619.44,14619.44,14619.44,14619.44,0],["2021-04-09",14619.44,14619.44,14619.44,14619.44,0],["2021-04-12",13836.25,13836.25,13836.25,13836.25,100],["2021-04-13",13836.25,13836.25,13836.25,13836.25,0],["2021-04-14",14097.31,14097.31,14097.31,14097.31,500],["2021-04-15",14097.31,14593.33,13314.13,14593.33,800],["2021-04-16",13757.93,13757.93,13757.93,13757.93,0],["2021-04-19",13836.25,13836.25,13836.25,13836.25,400],["2021-04-20",13836.25,13836.25,13836.25,13836.25,0],["2021-04-22",15141.56,15141.56,15141.56,15141.56,100],["2021-04-23",15141.56,15141.56,15141.56,15141.56,400],["2021-04-26",15141.56,15141.56,15141.56,15141.56,0],["2021-04-27",14097.31,14097.31,14097.31,14097.31,300],["2021-04-28",15115.45,15115.45,15115.45,15115.45,100],["2021-04-29",15219.88,15219.88,15219.88,15219.88,100],["2021-05-04",13053.07,13053.07,13053.07,13053.07,1800],["2021-05-05",14593.33,14593.33,14593.33,14593.33,100],["2021-05-06",14593.33,14593.33,14593.33,14593.33,0],["2021-05-07",14593.33,14593.33,14593.33,14593.33,0],["2021-05-10",14488.91,14567.22,14488.91,14567.22,200],["2021-05-11",14071.21,14097.31,14071.21,14071.21,2800],["2021-05-12",14071.21,14071.21,14071.21,14071.21,0],["2021-05-13",14071.21,14071.21,14071.21,14071.21,0],["2021-05-14",14097.31,14097.31,14071.21,14071.21,500],["2021-05-17",14097.31,14097.31,13053.07,13053.07,1100],["2021-05-18",14097.31,14097.31,14097.31,14097.31,100],["2021-05-19",15637.58,15637.58,14097.31,14097.31,200],["2021-05-20",14097.31,14097.31,14097.31,14097.31,100],["2021-05-21",14097.31,15350.41,14097.31,14201.74,1700],["2021-05-24",14854.54,14854.54,14854.54,14854.54,1000],["2021-05-25",14854.54,14854.54,14854.54,14854.54,0],["2021-05-26",14854.54,14854.54,14854.54,14854.54,0],["2021-05-27",14854.54,14854.54,14854.54,14854.54,0],["2021-05-28",14745.12,14745.12,14745.12,14745.12,100],["2021-05-31",14745.12,14745.12,14745.12,14745.12,0],["2021-06-01",14745.12,14745.12,14745.12,14745.12,0],["2021-06-02",14745.12,14745.12,14745.12,14745.12,100],["2021-06-03",14088.56,14115.92,14088.56,14115.92,2800],["2021-06-04",14088.56,14170.63,14088.56,14170.63,200],["2021-06-07",14143.27,14143.27,14143.27,14143.27,100],["2021-06-08",16085.58,16085.58,16085.58,16085.58,100],["2021-06-09",16085.58,16085.58,16085.58,16085.58,0],["2021-06-10",15128.11,15128.11,15128.11,15128.11,1000],["2021-06-11",15784.66,15784.66,15155.46,15155.46,200],["2021-06-14",15483.74,15483.74,15483.74,15483.74,0],["2021-06-15",15483.74,15483.74,15483.74,15483.74,0],["2021-06-16",15483.74,15483.74,15483.74,15483.74,0],["2021-06-17",15483.74,15483.74,15483.74,15483.74,0],["2021-06-18",15483.74,15483.74,15483.74,15483.74,0],["2021-06-21",15483.74,15483.74,15483.74,15483.74,0],["2021-06-22",14772.47,15210.18,14772.47,14772.47,1100],["2021-06-23",14991.32,14991.32,14991.32,14991.32,0],["2021-06-24",14991.32,14991.32,14991.32,14991.32,0],["2021-06-25",14991.32,14991.32,14991.32,14991.32,0],["2021-06-28",15018.68,15018.68,14115.92,14115.92,200],["2021-06-29",14225.34,14498.91,14225.34,14498.91,800],["2021-06-30",14252.7,14252.7,14252.7,14252.7,6600],["2021-07-01",14745.12,14745.12,14745.12,14745.12,100],["2021-07-02",16386.5,16386.5,16386.5,16386.5,100],["2021-07-05",14225.34,14225.34,14225.34,14225.34,1000],["2021-07-06",14225.34,14635.69,14225.34,14635.69,1600],["2021-07-07",14553.62,14553.62,14553.62,14553.62,200],["2021-07-08",14553.62,14553.62,14553.62,14553.62,0],["2021-07-09",14553.62,14553.62,14553.62,14553.62,0],["2021-07-12",15565.81,15565.81,15565.81,15565.81,100],["2021-07-13",15565.81,15565.81,15565.81,15565.81,200],["2021-07-14",15565.81,15565.81,15565.81,15565.81,0],["2021-07-15",15565.81,15565.81,15565.81,15565.81,1000],["2021-07-16",15565.81,15565.81,15565.81,15565.81,0],["2021-07-19",15565.81,15565.81,15565.81,15565.81,0],["2021-07-20",15046.04,15046.04,15046.04,15046.04,200],["2021-07-21",15046.04,15046.04,15046.04,15046.04,0],["2021-07-22",15046.04,15046.04,15046.04,15046.04,500],["2021-07-23",15046.04,15046.04,14909.25,14909.25,400],["2021-07-26",14991.32,14991.32,14991.32,14991.32,0],["2021-07-27",14991.32,14991.32,14991.32,14991.32,0],["2021-07-28",15182.82,15456.38,15182.82,15319.6,1600],["2021-07-29",15319.6,15319.6,15319.6,15319.6,0],["2021-07-30",15319.6,15319.6,15319.6,15319.6,0],["2021-08-02",15319.6,15319.6,15319.6,15319.6,0],["2021-08-03",15429.03,15429.03,15429.03,15429.03,100],["2021-08-04",14909.25,15046.04,14909.25,14909.25,1700],["2021-08-05",14936.61,14936.61,14936.61,14936.61,0],["2021-08-06",14936.61,14936.61,14936.61,14936.61,0],["2021-08-09",14936.61,14936.61,14936.61,14936.61,0],["2021-08-10",15319.6,15319.6,15319.6,15319.6,100],["2021-08-11",15319.6,15319.6,15319.6,15319.6,0],["2021-08-12",15319.6,15319.6,15319.6,15319.6,0],["2021-08-13",15319.6,15319.6,15319.6,15319.6,0],["2021-08-16",15319.6,15319.6,15319.6,15319.6,0],["2021-08-17",15319.6,15319.6,15319.6,15319.6,0],["2021-08-18",14362.13,14526.26,14362.13,14526.26,500],["2021-08-19",14389.48,14389.48,14389.48,14389.48,0],["2021-08-20",14498.91,15046.04,14498.91,15046.04,600],["2021-08-23",15046.04,15046.04,15046.04,15046.04,400],["2021-08-24",15046.04,15046.04,15046.04,15046.04,0],["2021-08-25",15046.04,15046.04,14772.47,14772.47,700],["2021-08-26",15046.04,15319.6,15046.04,15319.6,3600],["2021-08-27",15319.6,15319.6,15319.6,15319.6,100],["2021-08-30",15319.6,15374.31,15319.6,15374.31,400],["2021-08-31",15866.73,15866.73,15866.73,15866.73,200],["2021-09-01",15593.17,16277.08,15593.17,16277.08,4100],["2021-09-06",16112.94,16112.94,16112.94,16112.94,0],["2021-09-07",16003.51,16003.51,16003.51,16003.51,100],["2021-09-08",15593.17,15593.17,15538.45,15538.45,4000],["2021-09-09",15729.95,15729.95,15729.95,15729.95,1000],["2021-09-10",15812.02,15812.02,15812.02,15812.02,500],["2021-09-13",15812.02,15812.02,15812.02,15812.02,0],["2021-09-14",15866.73,16003.51,15866.73,16003.51,1700],["2021-09-15",15866.73,15976.16,15866.73,15976.16,1000],["2021-09-16",15866.73,16003.51,15866.73,16003.51,2100],["2021-09-17",16413.86,18328.81,16413.86,18328.81,2800],["2021-09-20",20271.12,20271.12,20271.12,20271.12,32400],["2021-09-21",20271.12,20845.6,20271.12,20845.6,1400],["2021-09-22",20353.18,23252.97,20353.18,23252.97,8200],["2021-09-23",23252.97,23252.97,22979.4,22979.4,300],["2021-09-24",22979.4,22979.4,19833.41,19970.19,4300],["2021-09-27",20572.04,20572.04,18602.37,18602.37,2900],["2021-09-28",19149.5,19204.21,19149.5,19204.21,3800],["2021-09-29",19204.21,19204.21,19204.21,19204.21,100],["2021-09-30",19204.21,19204.21,19204.21,19204.21,0],["2021-10-01",19231.57,19231.57,18875.94,18875.94,9400],["2021-10-04",19423.07,19423.07,19423.07,19423.07,900],["2021-10-05",19423.07,19423.07,19423.07,19423.07,200],["2021-10-06",19423.07,19423.07,18930.65,19286.28,6500],["2021-10-07",19149.5,19149.5,19149.5,19149.5,3700],["2021-10-08",19149.5,19696.63,19149.5,19696.63,2400],["2021-10-11",21255.95,21255.95,20298.47,21255.95,4900],["2021-10-12",21091.81,21091.81,19696.63,19696.63,2600],["2021-10-13",21721.01,21721.01,21611.58,21693.65,6000],["2021-10-14",21830.43,24073.66,21830.43,24018.95,19200],["2021-10-15",24046.3,24046.3,23252.97,23526.53,3800],["2021-10-18",22979.4,22979.4,21474.8,21474.8,2000],["2021-10-19",22049.28,22049.28,21338.02,21392.73,3600],["2021-10-20",21857.79,22186.07,21611.58,22186.07,1100],["2021-10-21",22158.71,22158.71,21420.09,21420.09,2700],["2021-10-22",22432.27,22842.62,22432.27,22787.91,10700],["2021-10-25",23252.97,23252.97,22705.84,22979.4,33100],["2021-10-26",24511.36,25605.62,24511.36,25167.92,31700],["2021-10-27",25332.06,25386.77,23526.53,25386.77,9500],["2021-10-28",24949.07,24949.07,22486.99,23252.97,3800],["2021-10-29",23034.11,23034.11,22869.98,22869.98,7100],["2021-11-01",22760.55,23088.83,22760.55,22979.4,4900],["2021-11-02",23526.53,23526.53,22486.99,22486.99,3800],["2021-11-03",22432.27,22432.27,21994.57,21994.57,3900],["2021-11-04",22049.28,23307.68,22049.28,23252.97,1400],["2021-11-05",22760.55,22760.55,22705.84,22705.84,2000],["2021-11-08",22158.71,22705.84,21885.14,22705.84,1300],["2021-11-09",22651.12,22705.84,21994.57,22596.41,1500],["2021-11-10",22596.41,22596.41,21830.43,22158.71,3900],["2021-11-11",22158.71,22158.71,21830.43,21830.43,2100],["2021-11-12",21885.14,21885.14,21611.58,21830.43,1700],["2021-11-15",19477.78,21830.43,19423.07,21775.72,3800],["2021-11-16",21119.16,21830.43,21119.16,21119.16,700],["2021-11-17",21228.59,21228.59,20790.89,20790.89,2800],["2021-11-18",20736.17,20736.17,20243.76,20298.47,5700],["2021-11-19",20243.76,22377.56,20243.76,22377.56,5000],["2021-11-22",20407.9,20407.9,20298.47,20298.47,4900],["2021-11-23",20243.76,20243.76,19970.19,20134.33,3100],["2021-11-24",20024.91,20024.91,19696.63,20024.91,3500],["2021-11-25",19860.77,19970.19,19860.77,19860.77,800],["2021-11-26",19915.48,19915.48,19915.48,19915.48,1000],["2021-11-29",19915.48,19915.48,19915.48,19915.48,2000],["2021-11-30",20243.76,20243.76,20189.05,20189.05,300],["2021-12-01",19806.06,19970.19,19751.34,19970.19,300],["2021-12-02",19860.77,19860.77,19751.34,19806.06,2200],["2021-12-03",19806.06,19806.06,19532.49,19532.49,3000],["2021-12-06",19423.07,19423.07,16960.99,17562.83,13300],["2021-12-07",17234.55,18164.67,17234.55,18000.53,4500],["2021-12-08",18000.53,18000.53,16960.99,17070.41,5300],["2021-12-09",17945.82,17945.82,17836.39,17836.39,2800],["2021-12-10",17891.11,17891.11,17781.68,17781.68,2700],["2021-12-13",18492.95,18547.66,18492.95,18492.95,400],["2021-12-14",18492.95,18492.95,17508.12,18492.95,1900],["2021-12-15",17508.12,17562.83,17508.12,17508.12,3900],["2021-12-16",17562.83,17562.83,17508.12,17508.12,1100],["2021-12-17",17508.12,17617.54,17508.12,17617.54,15400],["2021-12-20",17508.12,18000.53,17508.12,17508.12,1600],["2021-12-21",17508.12,17672.25,17508.12,17672.25,11600],["2021-12-22",17562.83,17617.54,17508.12,17617.54,4500],["2021-12-23",17726.97,17726.97,17508.12,17617.54,6500],["2021-12-24",17617.54,17726.97,17617.54,17617.54,5300],["2021-12-27",17453.4,17453.4,17343.98,17343.98,5900],["2021-12-28",17508.12,17672.25,17508.12,17672.25,1900],["2021-12-29",17672.25,17672.25,17617.54,17672.25,2200],["2021-12-30",17726.97,17726.97,17672.25,17672.25,1000],["2021-12-31",17726.97,17781.68,17617.54,17617.54,2000],["2022-01-04",20243.76,20243.76,17781.68,17781.68,2200],["2022-01-05",17891.11,17891.11,17125.13,17125.13,200],["2022-01-06",17508.12,17508.12,17508.12,17508.12,200],["2022-01-07",18055.24,18055.24,17508.12,17508.12,600],["2022-01-10",17617.54,17617.54,17617.54,17617.54,100],["2022-01-11",17562.83,17562.83,17398.69,17508.12,1400],["2022-01-12",17617.54,17617.54,17234.55,17234.55,2700],["2022-01-13",17781.68,17781.68,17562.83,17562.83,1400],["2022-01-14",17562.83,17562.83,16578.0,16632.71,700],["2022-01-17",16413.86,16413.86,16413.86,16413.86,2200],["2022-01-18",16413.86,16413.86,16413.86,16413.86,1300],["2022-01-19",17453.4,17453.4,17453.4,17453.4,100],["2022-01-20",14881.9,14881.9,14881.9,14881.9,100],["2022-01-21",16960.99,17070.41,16960.99,17070.41,3100],["2022-01-24",17070.41,17070.41,17070.41,17070.41,200],["2022-01-25",14553.62,19423.07,14553.62,19423.07,200],["2022-01-26",17015.7,17015.7,17015.7,17015.7,0],["2022-01-27",17781.68,19423.07,17781.68,19423.07,1300],["2022-01-28",17508.12,17562.83,17508.12,17562.83,1100],["2022-02-07",17508.12,17508.12,17508.12,17508.12,300],["2022-02-08",17508.12,19149.5,17508.12,19149.5,200],["2022-02-09",18602.37,18602.37,18547.66,18547.66,300],["2022-02-10",18547.66,18547.66,17781.68,17781.68,1200],["2022-02-11",18438.23,18602.37,17891.11,18602.37,3500],["2022-02-14",18547.66,18547.66,18547.66,18547.66,400],["2022-02-15",18547.66,18547.66,18547.66,18547.66,0],["2022-02-16",19696.63,19970.19,19641.92,19696.63,2400],["2022-02-17",19751.34,19751.34,19751.34,19751.34,400],["2022-02-18",19751.34,19751.34,19149.5,19532.49,300],["2022-02-21",19477.78,20243.76,19477.78,19751.34,7000],["2022-02-22",19751.34,20189.05,19149.5,19149.5,6500],["2022-02-23",19696.63,19696.63,19477.78,19477.78,4100],["2022-02-24",19587.2,19587.2,19258.93,19423.07,2900],["2022-02-25",19423.07,19423.07,18985.36,18985.36,2200],["2022-02-28",19149.5,19751.34,18930.65,18930.65,4900],["2022-03-01",18875.94,19368.35,18602.37,18602.37,4000],["2022-03-02",18711.8,18711.8,18711.8,18711.8,200],["2022-03-03",19149.5,19149.5,18602.37,18602.37,4600],["2022-03-04",19094.79,19696.63,19094.79,19696.63,6900],["2022-03-07",19423.07,19423.07,19149.5,19149.5,1500],["2022-03-08",19149.5,19149.5,19149.5,19149.5,1300],["2022-03-09",19149.5,19149.5,18875.94,18875.94,2200],["2022-03-10",19477.78,19477.78,19149.5,19149.5,1200],["2022-03-11",19204.21,19204.21,19204.21,19204.21,0],["2022-03-14",18602.37,18602.37,18602.37,18602.37,500],["2022-03-15",18109.96,18109.96,16359.15,16413.86,700],["2022-03-16",19040.08,19094.79,18602.37,18602.37,1700],["2022-03-17",20243.76,20243.76,20243.76,20243.76,400],["2022-03-18",20243.76,20243.76,20243.76,20243.76,0],["2022-03-21",20243.76,20243.76,20243.76,20243.76,0],["2022-03-22",17617.54,18875.94,17617.54,17891.11,2000],["2022-03-23",18383.52,18383.52,18383.52,18383.52,0],["2022-03-24",18438.23,18438.23,18383.52,18383.52,1400],["2022-03-25",18547.66,18602.37,18547.66,18602.37,1500],["2022-03-28",18602.37,18602.37,17672.25,17672.25,300],["2022-03-29",18000.53,18000.53,18000.53,18000.53,0],["2022-03-30",18328.81,18383.52,18328.81,18383.52,300],["2022-03-31",18492.95,18492.95,18492.95,18492.95,500],["2022-04-01",18492.95,18492.95,18492.95,18492.95,0],["2022-04-04",18109.96,18109.96,18109.96,18109.96,700],["2022-04-05",18109.96,18109.96,18109.96,18109.96,1000],["2022-04-06",18109.96,18109.96,18109.96,18109.96,0],["2022-04-07",18602.37,18602.37,18602.37,18602.37,600],["2022-04-08",18657.09,18657.09,18657.09,18657.09,500],["2022-04-12",18328.81,18657.09,18328.81,18328.81,1100],["2022-04-13",18602.37,18602.37,17508.12,17508.12,18300],["2022-04-14",18547.66,18547.66,18547.66,18547.66,0],["2022-04-15",15812.02,18657.09,15812.02,18657.09,2200],["2022-04-18",17562.83,17617.54,17562.83,17617.54,1100],["2022-04-19",17562.83,18055.24,17562.83,17562.83,6200],["2022-04-20",17508.12,17508.12,17508.12,17508.12,100],["2022-04-21",17508.12,17945.82,17508.12,17672.25,2400],["2022-04-22",17617.54,17617.54,17617.54,17617.54,0],["2022-04-25",17617.54,19149.5,17617.54,17617.54,6000],["2022-04-26",15210.18,17891.11,15210.18,17891.11,600],["2022-04-27",17891.11,17891.11,17891.11,17891.11,500],["2022-04-28",17891.11,17891.11,17891.11,17891.11,0],["2022-04-29",17891.11,17891.11,17891.11,17891.11,0],["2022-05-04",17891.11,17891.11,17891.11,17891.11,0],["2022-05-05",18602.37,18602.37,18602.37,18602.37,100],["2022-05-06",18602.37,18602.37,18602.37,18602.37,0],["2022-05-09",15976.16,15976.16,15866.73,15866.73,1700],["2022-05-10",16140.29,16742.14,16140.29,16742.14,200],["2022-05-11",16742.14,16742.14,16742.14,16742.14,100],["2022-05-12",16742.14,16742.14,16742.14,16742.14,1000],["2022-05-13",16742.14,16742.14,16742.14,16742.14,2400],["2022-05-16",16742.14,16742.14,16742.14,16742.14,0],["2022-05-17",16742.14,16742.14,16742.14,16742.14,100],["2022-05-18",16742.14,16742.14,16742.14,16742.14,400],["2022-05-19",16960.99,16960.99,15976.16,15976.16,3400],["2022-05-20",16413.86,16413.86,16413.86,16413.86,200],["2022-05-23",16085.58,16413.86,16085.58,16413.86,3000],["2022-05-24",16030.87,16687.42,16030.87,16413.86,4300],["2022-05-25",17179.84,17234.55,17179.84,17234.55,400],["2022-05-26",17234.55,17234.55,17234.55,17234.55,0],["2022-05-27",16960.99,16960.99,16960.99,16960.99,600],["2022-05-30",16960.99,17179.84,16960.99,17179.84,800],["2022-05-31",17015.7,17015.7,17015.7,17015.7,0],["2022-06-01",17015.7,17015.7,17015.7,17015.7,0],["2022-06-02",17015.7,17015.7,17015.7,17015.7,0],["2022-06-03",17617.54,17617.54,17453.4,17453.4,400],["2022-06-06",16140.29,16140.29,16140.29,16140.29,600],["2022-06-07",15976.16,15976.16,15976.16,15976.16,200],["2022-06-08",16413.86,16413.86,16413.86,16413.86,100],["2022-06-09",16413.86,16413.86,16413.86,16413.86,0],["2022-06-10",15976.16,15976.16,15921.44,15921.44,1000],["2022-06-13",15976.16,15976.16,15976.16,15976.16,0],["2022-06-14",15976.16,15976.16,15976.16,15976.16,0],["2022-06-15",15976.16,15976.16,15976.16,15976.16,200],["2022-06-16",15976.16,15976.16,15976.16,15976.16,0],["2022-06-17",15976.16,15976.16,15976.16,15976.16,0],["2022-06-20",15976.16,15976.16,15976.16,15976.16,0],["2022-06-21",15976.16,16033.21,15976.16,16033.21,500],["2022-06-22",17573.77,17573.77,17573.77,17573.77,100],["2022-06-23",17573.77,17573.77,17573.77,17573.77,0],["2022-06-24",17573.77,17573.77,17573.77,17573.77,0],["2022-06-27",17630.83,17687.89,17630.83,17687.89,300],["2022-06-28",17630.83,17630.83,17630.83,17630.83,1000],["2022-06-29",17117.31,17117.31,17117.31,17117.31,200],["2022-06-30",17117.31,17117.31,16832.02,16832.02,3100],["2022-07-01",17060.25,17060.25,17060.25,17060.25,0],["2022-07-04",17060.25,17060.25,17060.25,17060.25,0],["2022-07-05",14720.89,14720.89,14720.89,14720.89,300],["2022-07-06",14720.89,14720.89,14720.89,14720.89,0],["2022-07-07",14720.89,14720.89,14720.89,14720.89,0],["2022-07-08",16889.08,16889.08,16717.91,16717.91,300],["2022-07-11",16774.96,16774.96,16774.96,16774.96,0],["2022-07-12",16774.96,16774.96,16774.96,16774.96,0],["2022-07-13",16774.96,16774.96,16774.96,16774.96,0],["2022-07-14",16546.73,16546.73,16546.73,16546.73,1100],["2022-07-15",16546.73,16546.73,16546.73,16546.73,100],["2022-07-18",16546.73,16546.73,16546.73,16546.73,0],["2022-07-19",16832.02,16832.02,16832.02,16832.02,200],["2022-07-20",15177.35,15177.35,15177.35,15177.35,400],["2022-07-21",15177.35,15177.35,15177.35,15177.35,0],["2022-07-22",15976.16,15976.16,15976.16,15976.16,100],["2022-07-25",15919.1,15976.16,15919.1,15976.16,700],["2022-07-26",15976.16,15976.16,15976.16,15976.16,0],["2022-07-27",15976.16,15976.16,15976.16,15976.16,0],["2022-07-28",15976.16,15976.16,15976.16,15976.16,0],["2022-07-29",15976.16,15976.16,15976.16,15976.16,0],["2022-08-01",17630.83,17630.83,17630.83,17630.83,300],["2022-08-02",17630.83,17630.83,17630.83,17630.83,0],["2022-08-03",15690.87,15919.1,15690.87,15919.1,500],["2022-08-04",16033.21,16033.21,16033.21,16033.21,200],["2022-08-05",16033.21,16033.21,16033.21,16033.21,0],["2022-08-08",16033.21,16033.21,16033.21,16033.21,0],["2022-08-09",16033.21,16033.21,15405.58,15976.16,2800],["2022-08-10",15462.64,15462.64,15462.64,15462.64,0],["2022-08-11",15291.46,15291.46,15291.46,15291.46,100],["2022-08-12",15976.16,17060.25,15976.16,16546.73,2000],["2022-08-15",16261.44,17060.25,16261.44,16261.44,3300],["2022-08-16",16318.5,16318.5,16318.5,16318.5,0],["2022-08-17",16318.5,16318.5,16318.5,16318.5,0],["2022-08-18",16318.5,16318.5,16318.5,16318.5,0],["2022-08-19",16318.5,16318.5,16261.44,16261.44,2000],["2022-08-22",16318.5,16318.5,16318.5,16318.5,0],["2022-08-23",17003.19,17003.19,17003.19,17003.19,100],["2022-08-24",17117.31,17117.31,17117.31,17117.31,5000],["2022-08-25",15804.98,15804.98,15405.58,15405.58,2000],["2022-08-26",15405.58,15405.58,15405.58,15405.58,200],["2022-08-29",15976.16,15976.16,15747.92,15747.92,200],["2022-08-30",15862.04,15862.04,15862.04,15862.04,0],["2022-08-31",15862.04,15862.04,15862.04,15862.04,0],["2022-09-05",15862.04,15862.04,15862.04,15862.04,0],["2022-09-06",15804.98,15804.98,15804.98,15804.98,400],["2022-09-07",15804.98,15804.98,15804.98,15804.98,0],["2022-09-08",15804.98,15804.98,15804.98,15804.98,0],["2022-09-09",15804.98,15804.98,15804.98,15804.98,300],["2022-09-12",15919.1,15919.1,15919.1,15919.1,100],["2022-09-13",15919.1,15919.1,15919.1,15919.1,0],["2022-09-14",16033.21,16033.21,16033.21,16033.21,500],["2022-09-15",16033.21,16033.21,16033.21,16033.21,0],["2022-09-16",16033.21,16033.21,16033.21,16033.21,0],["2022-09-19",16033.21,16033.21,16033.21,16033.21,0],["2022-09-20",16033.21,16033.21,16033.21,16033.21,0],["2022-09-21",16033.21,16033.21,16033.21,16033.21,300],["2022-09-22",15976.16,15976.16,15862.04,15862.04,1600],["2022-09-23",15862.04,15862.04,15862.04,15862.04,0],["2022-09-26",15862.04,15862.04,15690.87,15690.87,2100],["2022-09-27",15690.87,15690.87,15690.87,15690.87,0],["2022-09-28",15690.87,15690.87,15690.87,15690.87,0],["2022-09-29",15690.87,15690.87,15690.87,15690.87,0],["2022-09-30",15519.69,15519.69,14835.0,15120.29,2500],["2022-10-03",15234.41,15234.41,15234.41,15234.41,0],["2022-10-04",15234.41,15234.41,15234.41,15234.41,200],["2022-10-05",15690.87,15690.87,15690.87,15690.87,1000],["2022-10-06",15690.87,15690.87,15690.87,15690.87,0],["2022-10-07",15690.87,15690.87,15690.87,15690.87,0],["2022-10-10",15690.87,15690.87,15690.87,15690.87,0],["2022-10-11",15690.87,15690.87,15690.87,15690.87,200],["2022-10-12",13351.5,14093.25,13351.5,13408.56,3100],["2022-10-13",13922.08,13922.08,13922.08,13922.08,0],["2022-10-14",13922.08,13922.08,13922.08,13922.08,0],["2022-10-17",15120.29,15120.29,13922.08,15120.29,3100],["2022-10-18",14663.83,14663.83,14663.83,14663.83,0],["2022-10-19",14835.0,14835.0,14835.0,14835.0,100],["2022-10-20",15976.16,15976.16,15976.16,15976.16,100],["2022-10-21",15976.16,15976.16,15976.16,15976.16,0],["2022-10-24",15976.16,15976.16,15976.16,15976.16,0],["2022-10-25",15405.58,15405.58,15405.58,15405.58,400],["2022-10-26",15405.58,15405.58,15405.58,15405.58,0],["2022-10-27",15405.58,15405.58,15405.58,15405.58,0],["2022-10-28",15405.58,15405.58,15405.58,15405.58,0],["2022-10-31",13123.27,15405.58,13123.27,15405.58,16200],["2022-11-01",15120.29,15120.29,15120.29,15120.29,0],["2022-11-02",15120.29,15120.29,15120.29,15120.29,0],["2022-11-03",15120.29,15120.29,15120.29,15120.29,0],["2022-11-04",15120.29,15120.29,15120.29,15120.29,0],["2022-11-07",12895.04,12895.04,12895.04,12895.04,200],["2022-11-08",13180.33,14777.94,13180.33,14777.94,600],["2022-11-09",14378.54,14378.54,14378.54,14378.54,100],["2022-11-10",14378.54,14378.54,14378.54,14378.54,0],["2022-11-11",14378.54,14378.54,14378.54,14378.54,0],["2022-11-14",14378.54,14378.54,14378.54,14378.54,0],["2022-11-15",14378.54,14378.54,14378.54,14378.54,0],["2022-11-16",14378.54,14378.54,14378.54,14378.54,0],["2022-11-17",14663.83,14663.83,14549.71,14549.71,500],["2022-11-18",14036.19,14036.19,14036.19,14036.19,1100],["2022-11-21",14036.19,14036.19,14036.19,14036.19,0],["2022-11-22",14036.19,14036.19,14036.19,14036.19,0],["2022-11-23",12552.69,12552.69,11982.12,12267.41,12600],["2022-11-24",13865.02,13865.02,13865.02,13865.02,100],["2022-11-25",13865.02,13865.02,13865.02,13865.02,0],["2022-11-28",13865.02,13865.02,13865.02,13865.02,0],["2022-11-29",12552.69,13865.02,12552.69,13865.02,1300],["2022-11-30",12837.98,12837.98,12837.98,12837.98,0],["2022-12-01",12609.75,12609.75,12609.75,12609.75,100],["2022-12-02",12609.75,12609.75,12609.75,12609.75,0],["2022-12-05",13579.73,13693.85,13123.27,13693.85,1600],["2022-12-06",15462.64,15462.64,15462.64,15462.64,200],["2022-12-07",13180.33,14264.42,13180.33,14264.42,500],["2022-12-08",13807.96,13807.96,13807.96,13807.96,0],["2022-12-09",13807.96,13807.96,13807.96,13807.96,0],["2022-12-12",15120.29,15120.29,15120.29,15120.29,100],["2022-12-13",15348.52,15348.52,15348.52,15348.52,100],["2022-12-14",15348.52,15348.52,15348.52,15348.52,0],["2022-12-15",15177.35,15177.35,15177.35,15177.35,200],["2022-12-16",15405.58,15405.58,15405.58,15405.58,100],["2022-12-19",15405.58,15405.58,15405.58,15405.58,0],["2022-12-20",15120.29,15120.29,15120.29,15120.29,200],["2022-12-21",15120.29,15120.29,15120.29,15120.29,0],["2022-12-22",15120.29,15120.29,15120.29,15120.29,0],["2022-12-23",14720.89,14777.94,14720.89,14720.89,7200],["2022-12-26",14720.89,14720.89,14720.89,14720.89,0],["2022-12-27",14663.83,14663.83,14663.83,14663.83,400],["2022-12-28",14663.83,14663.83,14663.83,14663.83,0],["2022-12-29",14663.83,14663.83,14663.83,14663.83,0],["2022-12-30",14549.71,14549.71,14549.71,14549.71,1000],["2023-01-03",14549.71,14549.71,14549.71,14549.71,0],["2023-01-04",14549.71,14549.71,14549.71,14549.71,100],["2023-01-05",12381.52,14549.71,12381.52,14549.71,800],["2023-01-06",12552.69,12552.69,12552.69,12552.69,100],["2023-01-09",12780.92,12780.92,12780.92,12780.92,100],["2023-01-10",12780.92,12780.92,12780.92,12780.92,0],["2023-01-11",14264.42,14264.42,14264.42,14264.42,300],["2023-01-12",12153.29,14264.42,12153.29,14264.42,800],["2023-01-13",13979.14,13979.14,13979.14,13979.14,0],["2023-01-16",11925.06,13693.85,11925.06,13693.85,300],["2023-01-17",14207.37,14207.37,14207.37,14207.37,100],["2023-01-18",12324.46,14835.0,12324.46,14835.0,2200],["2023-01-19",12438.58,12552.69,12438.58,12552.69,500],["2023-01-27",14435.6,14435.6,14435.6,14435.6,200],["2023-01-30",12666.81,12666.81,12666.81,12666.81,100],["2023-01-31",14549.71,14549.71,14549.71,14549.71,500],["2023-02-01",12666.81,15405.58,12666.81,15405.58,500],["2023-02-02",12723.87,12723.87,12723.87,12723.87,100],["2023-02-03",12723.87,12723.87,12723.87,12723.87,0],["2023-02-06",12723.87,12723.87,12723.87,12723.87,0],["2023-02-07",13465.62,13465.62,13465.62,13465.62,400],["2023-02-08",12666.81,13465.62,12666.81,13465.62,500],["2023-02-09",13294.44,13294.44,13294.44,13294.44,0],["2023-02-10",13294.44,13294.44,13294.44,13294.44,0],["2023-02-13",13693.85,13693.85,13693.85,13693.85,100],["2023-02-14",12324.46,13009.16,12324.46,13009.16,2200],["2023-02-15",13009.16,13123.27,13009.16,13123.27,900],["2023-02-16",13408.56,13408.56,13009.16,13123.27,3300],["2023-02-17",13009.16,13009.16,13009.16,13009.16,1100],["2023-02-20",13066.21,13066.21,13066.21,13066.21,900],["2023-02-21",11696.83,13237.39,11696.83,13237.39,300],["2023-02-22",13693.85,13693.85,13180.33,13180.33,600],["2023-02-23",13123.27,13123.27,13123.27,13123.27,100],["2023-02-24",13123.27,13123.27,13123.27,13123.27,0],["2023-02-27",13123.27,13123.27,13123.27,13123.27,200],["2023-02-28",13693.85,13693.85,13693.85,13693.85,400],["2023-03-01",13693.85,13693.85,13693.85,13693.85,0],["2023-03-02",13693.85,13693.85,13693.85,13693.85,0],["2023-03-03",13180.33,13180.33,13180.33,13180.33,1000],["2023-03-06",13180.33,13180.33,13180.33,13180.33,0],["2023-03-07",13180.33,13180.33,13180.33,13180.33,0],["2023-03-08",14720.89,14720.89,14720.89,14720.89,100],["2023-03-09",12666.81,12666.81,12666.81,12666.81,100],["2023-03-10",12666.81,12666.81,12666.81,12666.81,0],["2023-03-13",12666.81,12666.81,12666.81,12666.81,0],["2023-03-14",14549.71,14549.71,14549.71,14549.71,300],["2023-03-15",12609.75,12609.75,12609.75,12609.75,100],["2023-03-16",12609.75,12609.75,12609.75,12609.75,0],["2023-03-17",12609.75,12609.75,12609.75,12609.75,0],["2023-03-20",12381.52,12381.52,12039.17,12153.29,1000],["2023-03-21",13579.73,13693.85,13579.73,13693.85,1100],["2023-03-22",12210.35,13693.85,12210.35,13693.85,700],["2023-03-23",13693.85,13693.85,13693.85,13693.85,100],["2023-03-24",13408.56,13408.56,13408.56,13408.56,100],["2023-03-27",13408.56,13408.56,13408.56,13408.56,0],["2023-03-28",13693.85,13693.85,13693.85,13693.85,100],["2023-03-29",13693.85,13693.85,13693.85,13693.85,0],["2023-03-30",13693.85,13693.85,13693.85,13693.85,0],["2023-03-31",13123.27,13123.27,12096.23,12096.23,1000],["2023-04-03",12895.04,12895.04,12895.04,12895.04,8100],["2023-04-04",13465.62,13465.62,12895.04,12895.04,300],["2023-04-05",13180.33,13180.33,13180.33,13180.33,200],["2023-04-06",13180.33,13180.33,13180.33,13180.33,0],["2023-04-07",13693.85,13693.85,13693.85,13693.85,400],["2023-04-10",13693.85,13693.85,13693.85,13693.85,0],["2023-04-11",12609.75,12609.75,12609.75,12609.75,100],["2023-04-12",13979.14,13979.14,13979.14,13979.14,100],["2023-04-13",12837.98,13979.14,12837.98,13979.14,300],["2023-04-14",13579.73,13579.73,13579.73,13579.73,0],["2023-04-17",13579.73,13579.73,13579.73,13579.73,0],["2023-04-18",13579.73,13579.73,13579.73,13579.73,0],["2023-04-19",13408.56,13693.85,13408.56,13693.85,1200],["2023-04-20",13693.85,13693.85,13693.85,13693.85,400],["2023-04-21",13693.85,13693.85,13693.85,13693.85,0],["2023-04-24",13693.85,13693.85,13693.85,13693.85,0],["2023-04-25",13693.85,13693.85,13693.85,13693.85,0],["2023-04-26",13693.85,13693.85,13693.85,13693.85,0],["2023-04-27",13693.85,13693.85,13693.85,13693.85,0],["2023-04-28",12609.75,12609.75,12609.75,12609.75,100],["2023-05-04",14435.6,14492.66,14435.6,14492.66,3400],["2023-05-05",12609.75,12609.75,12609.75,12609.75,100],["2023-05-08",14492.66,14492.66,14492.66,14492.66,500],["2023-05-09",12609.75,14835.0,12609.75,14835.0,300],["2023-05-10",14093.25,14093.25,14093.25,14093.25,0],["2023-05-11",16072.3,16072.3,16072.3,16072.3,100],["2023-05-12",13853.37,16072.3,13853.37,16072.3,3100],["2023-05-15",13793.4,13793.4,13793.4,13793.4,100],["2023-05-16",15832.42,15832.42,15832.42,15832.42,6300],["2023-05-17",17991.39,17991.39,16492.1,16552.07,1800],["2023-05-18",16731.99,16731.99,16731.99,16731.99,0],["2023-05-19",14992.82,15052.79,14992.82,15052.79,300],["2023-05-22",15592.53,15712.48,15592.53,15712.48,5300],["2023-05-23",15712.48,16072.3,15712.48,15892.39,1100],["2023-05-24",15952.36,16791.96,15952.36,16791.96,4500],["2023-05-25",16791.96,16791.96,16791.96,16791.96,3500],["2023-05-26",16791.96,16791.96,16791.96,16791.96,0],["2023-05-29",16851.93,17031.84,16851.93,17031.84,2300],["2023-05-30",16971.87,16971.87,16971.87,16971.87,2900],["2023-05-31",16971.87,16971.87,16971.87,16971.87,2900],["2023-06-01",16971.87,16971.87,16971.87,16971.87,0],["2023-06-02",16971.87,16971.87,16971.87,16971.87,0],["2023-06-05",17031.84,17031.84,17031.84,17031.84,300],["2023-06-06",17031.84,17031.84,17031.84,17031.84,0],["2023-06-07",17031.84,17031.84,17031.84,17031.84,0],["2023-06-08",17031.84,17031.84,17031.84,17031.84,0],["2023-06-09",15652.5,15652.5,15652.5,15652.5,100],["2023-06-12",16791.96,17091.82,16791.96,17091.82,2600],["2023-06-13",17031.84,17031.84,17031.84,17031.84,0],["2023-06-14",15652.5,15652.5,15652.5,15652.5,100],["2023-06-15",15652.5,15652.5,15652.5,15652.5,0],["2023-06-16",15652.5,15652.5,15652.5,15652.5,0],["2023-06-19",15652.5,15652.5,15652.5,15652.5,0],["2023-06-20",15652.5,15652.5,15652.5,15652.5,0],["2023-06-21",15652.5,15652.5,15652.5,15652.5,0],["2023-06-22",15652.5,15652.5,15652.5,15652.5,0],["2023-06-23",15652.5,15652.5,15652.5,15652.5,0],["2023-06-26",15652.5,15652.5,15652.5,15652.5,0],["2023-06-27",15652.5,15652.5,15652.5,15652.5,0],["2023-06-28",16851.93,17091.82,16851.93,17091.82,4400],["2023-06-29",18231.27,18231.27,17691.53,17691.53,300],["2023-06-30",15652.5,15652.5,15652.5,15652.5,100],["2023-07-03",16791.96,16791.96,16791.96,16791.96,200],["2023-07-04",15652.5,17391.67,15652.5,17391.67,200],["2023-07-05",16791.96,16791.96,16791.96,16791.96,2900],["2023-07-06",16791.96,16791.96,16791.96,16791.96,200],["2023-07-07",17991.39,17991.39,17991.39,17991.39,100],["2023-07-10",15292.68,15292.68,15292.68,15292.68,100],["2023-07-11",16911.9,16911.9,16911.9,16911.9,100],["2023-07-12",16971.87,16971.87,16971.87,16971.87,200],["2023-07-13",16971.87,16971.87,16971.87,16971.87,0],["2023-07-14",16971.87,16971.87,16971.87,16971.87,0],["2023-07-17",17031.84,17031.84,17031.84,17031.84,100],["2023-07-18",17091.82,17091.82,17091.82,17091.82,300],["2023-07-19",17091.82,17091.82,17091.82,17091.82,200],["2023-07-20",17091.82,17091.82,17091.82,17091.82,0],["2023-07-21",17091.82,17991.39,17091.82,17991.39,11800],["2023-07-24",17691.53,17691.53,17691.53,17691.53,0],["2023-07-25",17691.53,17691.53,17691.53,17691.53,1000],["2023-07-26",17691.53,17691.53,17691.53,17691.53,700],["2023-07-27",17991.39,17991.39,17991.39,17991.39,100],["2023-07-28",17991.39,17991.39,17991.39,17991.39,0],["2023-07-31",16851.93,17391.67,16851.93,17391.67,2800],["2023-08-01",17271.73,17271.73,17271.73,17271.73,0],["2023-08-02",17271.73,17271.73,17271.73,17271.73,0],["2023-08-03",17271.73,17271.73,17271.73,17271.73,1100],["2023-08-04",17271.73,17271.73,17271.73,17271.73,0],["2023-08-07",17391.67,17871.44,17391.67,17751.5,8300],["2023-08-08",17691.53,17691.53,17691.53,17691.53,0],["2023-08-09",17691.53,17691.53,17691.53,17691.53,400],["2023-08-10",17691.53,17691.53,17691.53,17691.53,1500],["2023-08-11",17691.53,17691.53,17691.53,17691.53,300],["2023-08-14",17691.53,17691.53,17691.53,17691.53,500],["2023-08-15",17691.53,17691.53,17691.53,17691.53,0],["2023-08-16",17691.53,17691.53,17691.53,17691.53,0],["2023-08-17",17691.53,17691.53,17691.53,17691.53,100],["2023-08-18",17691.53,17691.53,17691.53,17691.53,0],["2023-08-21",16911.9,17091.82,16911.9,17091.82,500],["2023-08-22",16791.96,16791.96,16791.96,16791.96,100],["2023-08-23",16791.96,16791.96,16791.96,16791.96,0],["2023-08-24",16791.96,16791.96,16791.96,16791.96,0],["2023-08-25",17391.67,17391.67,17391.67,17391.67,400],["2023-08-28",17991.39,18591.1,17991.39,18591.1,200],["2023-08-29",15952.36,15952.36,15952.36,15952.36,100],["2023-08-30",16971.87,16971.87,16971.87,16971.87,500],["2023-08-31",17391.67,17691.53,17391.67,17691.53,2200],["2023-09-05",18890.95,18890.95,18890.95,18890.95,100],["2023-09-06",16252.22,18771.01,16252.22,18771.01,500],["2023-09-07",15832.42,18890.95,15832.42,18890.95,200],["2023-09-08",17391.67,17391.67,17391.67,17391.67,0],["2023-09-11",17391.67,17391.67,17391.67,17391.67,0],["2023-09-12",17451.64,17451.64,17451.64,17451.64,500],["2023-09-13",17451.64,17451.64,17451.64,17451.64,0],["2023-09-14",17451.64,17511.61,17451.64,17511.61,5800],["2023-09-15",17511.61,17511.61,17511.61,17511.61,400],["2023-09-18",17511.61,17511.61,17511.61,17511.61,0],["2023-09-19",17511.61,17511.61,17391.67,17391.67,4400],["2023-09-20",17511.61,17511.61,17511.61,17511.61,600],["2023-09-21",16252.22,16252.22,16252.22,16252.22,300],["2023-09-22",18591.1,18591.1,18591.1,18591.1,100],["2023-09-25",16312.19,16312.19,16312.19,16312.19,100],["2023-09-26",16312.19,16312.19,16312.19,16312.19,0],["2023-09-27",16312.19,16312.19,16312.19,16312.19,0],["2023-09-28",16312.19,16312.19,16312.19,16312.19,0],["2023-09-29",17991.39,18231.27,17991.39,18231.27,600],["2023-10-02",16432.13,16432.13,16432.13,16432.13,100],["2023-10-03",16432.13,16432.13,16432.13,16432.13,0],["2023-10-04",16432.13,16432.13,16432.13,16432.13,0],["2023-10-05",16432.13,16432.13,16432.13,16432.13,0],["2023-10-06",16432.13,16432.13,16432.13,16432.13,0],["2023-10-09",16432.13,16432.13,16432.13,16432.13,0],["2023-10-10",17451.64,17451.64,17451.64,17451.64,400],["2023-10-11",17451.64,17451.64,17451.64,17451.64,0],["2023-10-12",17691.53,17691.53,17691.53,17691.53,400],["2023-10-13",17991.39,18291.24,17991.39,18291.24,5100],["2023-10-16",17991.39,17991.39,17991.39,17991.39,100],["2023-10-17",17991.39,17991.39,17991.39,17991.39,0],["2023-10-18",17391.67,17391.67,17391.67,17391.67,1000],["2023-10-19",17391.67,17391.67,17391.67,17391.67,0],["2023-10-20",17991.39,18291.24,17691.53,18291.24,9300],["2023-10-23",18291.24,19190.81,18291.24,19190.81,1500],["2023-10-24",19190.81,19190.81,19190.81,19190.81,500],["2023-10-25",19190.81,19190.81,19190.81,19190.81,0],["2023-10-26",18651.07,19490.67,17991.39,19310.75,10200],["2023-10-27",19790.52,19790.52,19790.52,19790.52,500],["2023-10-30",19790.52,19790.52,19790.52,19790.52,0],["2023-10-31",19850.49,19850.49,19850.49,19850.49,600],["2023-11-01",19790.52,19790.52,19790.52,19790.52,1000],["2023-11-02",19790.52,19790.52,19790.52,19790.52,0],["2023-11-03",19850.49,19850.49,19850.49,19850.49,200],["2023-11-06",20989.95,21409.75,20989.95,20989.95,2400],["2023-11-07",20989.95,20989.95,20989.95,20989.95,300],["2023-11-08",20989.95,20989.95,20989.95,20989.95,0],["2023-11-09",20989.95,20989.95,20989.95,20989.95,0],["2023-11-10",21589.66,21589.66,21049.92,21049.92,600],["2023-11-13",21169.86,21169.86,21169.86,21169.86,0],["2023-11-14",21169.86,21169.86,21049.92,21169.86,3600],["2023-11-15",21049.92,21049.92,21049.92,21049.92,0],["2023-11-16",21049.92,21049.92,21049.92,21049.92,0],["2023-11-17",21049.92,21169.86,21049.92,21169.86,11300],["2023-11-20",21589.66,21949.49,21589.66,21949.49,1000],["2023-11-21",21589.66,21589.66,21589.66,21589.66,300],["2023-11-22",21589.66,21589.66,21589.66,21589.66,0],["2023-11-23",21589.66,21589.66,21589.66,21589.66,600],["2023-11-24",18351.21,21589.66,18351.21,21589.66,300],["2023-11-27",20510.18,20510.18,20510.18,20510.18,0],["2023-11-28",20510.18,20510.18,20510.18,20510.18,0],["2023-11-29",20510.18,20510.18,20510.18,20510.18,0],["2023-11-30",21289.81,21589.66,21289.81,21589.66,500],["2023-12-01",21529.69,21529.69,21529.69,21529.69,0],["2023-12-04",21529.69,21529.69,21529.69,21529.69,0],["2023-12-05",21529.69,21529.69,21529.69,21529.69,0],["2023-12-06",22489.23,22729.12,22489.23,22729.12,1100],["2023-12-07",23088.94,23508.74,23088.94,23508.74,3300],["2023-12-08",23628.69,23688.66,23628.69,23688.66,200],["2023-12-11",23688.66,23988.51,23688.66,23988.51,1300],["2023-12-12",20390.24,20390.24,20390.24,20390.24,100],["2023-12-13",23388.8,23448.77,23388.8,23388.8,2600],["2023-12-14",23388.8,23388.8,23388.8,23388.8,0],["2023-12-15",23388.8,23388.8,23388.8,23388.8,0],["2023-12-18",23988.51,24228.4,23988.51,24228.4,1100],["2023-12-19",24228.4,24228.4,24228.4,24228.4,0],["2023-12-20",20630.12,24288.37,20630.12,22369.29,2400],["2023-12-21",22369.29,24288.37,22369.29,23988.51,6100],["2023-12-22",22669.15,22669.15,22669.15,22669.15,0],["2023-12-25",24348.34,24348.34,24348.34,24348.34,100],["2023-12-26",22789.09,23148.92,22789.09,23088.94,8500],["2023-12-27",23088.94,23088.94,23088.94,23088.94,0],["2023-12-28",24588.23,24588.23,23988.51,23988.51,400],["2023-12-29",21049.92,22249.35,21049.92,22249.35,3000],["2024-01-02",24228.4,24228.4,24228.4,24228.4,100],["2024-01-03",21289.81,22309.32,21289.81,22249.35,2200],["2024-01-04",22309.32,22369.29,22309.32,22369.29,200],["2024-01-05",22369.29,22369.29,22369.29,22369.29,0],["2024-01-08",22909.03,22909.03,22849.06,22849.06,900],["2024-01-09",22909.03,22909.03,22909.03,22909.03,0],["2024-01-10",22909.03,22909.03,22909.03,22909.03,0],["2024-01-11",22369.29,22369.29,22369.29,22369.29,300],["2024-01-12",22489.23,22489.23,22489.23,22489.23,300],["2024-01-15",22489.23,22489.23,22489.23,22489.23,0],["2024-01-16",23148.92,23148.92,23148.92,23148.92,1200],["2024-01-17",23148.92,23148.92,23148.92,23148.92,3100],["2024-01-18",23148.92,23148.92,23148.92,23148.92,700],["2024-01-19",23148.92,23148.92,23148.92,23148.92,0],["2024-01-22",23148.92,23148.92,23148.92,23148.92,500],["2024-01-23",23148.92,23568.71,23148.92,23568.71,1800],["2024-01-24",23388.8,23388.8,23388.8,23388.8,0],["2024-01-25",23148.92,23148.92,23148.92,23148.92,300],["2024-01-26",23568.71,23568.71,23568.71,23568.71,1000],["2024-01-29",23988.51,24588.23,23868.57,23868.57,1400],["2024-01-30",23928.54,23928.54,23928.54,23928.54,0],["2024-01-31",24348.34,24588.23,23988.51,23988.51,1800],["2024-02-01",24888.08,24888.08,24888.08,24888.08,100],["2024-02-02",22849.06,22849.06,22849.06,22849.06,100],["2024-02-05",22849.06,22849.06,22849.06,22849.06,0],["2024-02-06",22849.06,22849.06,22849.06,22849.06,0],["2024-02-07",23448.77,23448.77,23448.77,23448.77,1000],["2024-02-15",24588.23,24588.23,24588.23,24588.23,1000],["2024-02-16",22249.35,22249.35,22249.35,22249.35,100],["2024-02-19",22249.35,22249.35,22249.35,22249.35,0],["2024-02-20",22249.35,22249.35,22249.35,22249.35,0],["2024-02-21",23928.54,23928.54,23928.54,23928.54,1200],["2024-02-22",24228.4,24288.37,24228.4,24288.37,1200],["2024-02-23",24288.37,24288.37,24288.37,24288.37,0],["2024-02-26",21709.6,23388.8,21709.6,23388.8,200],["2024-02-27",25487.8,25487.8,25487.8,25487.8,1600],["2024-02-28",23688.66,23688.66,23688.66,23688.66,100],["2024-02-29",22189.37,23988.51,22189.37,23988.51,1000],["2024-03-01",22369.29,22369.29,22369.29,22369.29,0],["2024-03-04",22369.29,22369.29,22369.29,22369.29,0],["2024-03-05",22369.29,22369.29,22369.29,22369.29,0],["2024-03-06",19070.87,23868.57,19070.87,23868.57,200],["2024-03-07",23988.51,24288.37,23988.51,24288.37,500],["2024-03-08",24168.43,24168.43,24168.43,24168.43,0],["2024-03-11",24288.37,24288.37,24288.37,24288.37,100],["2024-03-12",24288.37,24288.37,24288.37,24288.37,0],["2024-03-13",24588.23,24588.23,24288.37,24288.37,500],["2024-03-14",24348.34,24348.34,24348.34,24348.34,0],["2024-03-15",24588.23,24588.23,24348.34,24588.23,2500],["2024-03-18",22789.09,25187.94,22789.09,24588.23,19500],["2024-03-19",24588.23,24588.23,24588.23,24588.23,100],["2024-03-20",21829.55,25127.97,21829.55,25127.97,2900],["2024-03-21",24288.37,24288.37,24288.37,24288.37,0],["2024-03-22",21949.49,23808.6,21949.49,23808.6,200],["2024-03-25",22909.03,22909.03,22909.03,22909.03,0],["2024-03-26",22909.03,22909.03,22909.03,22909.03,0],["2024-03-27",24048.48,24048.48,24048.48,24048.48,100],["2024-03-28",24588.23,24708.17,24588.23,24708.17,400],["2024-03-29",24648.2,24648.2,24648.2,24648.2,0],["2024-04-01",24588.23,24708.17,24048.48,24708.17,5200],["2024-04-02",24648.2,24828.11,24648.2,24828.11,3700],["2024-04-03",24828.11,24828.11,24828.11,24828.11,7600],["2024-04-04",24828.11,24828.11,24828.11,24828.11,1600],["2024-04-05",24828.11,24828.11,24828.11,24828.11,200],["2024-04-08",24828.11,24828.11,24828.11,24828.11,0],["2024-04-09",24828.11,24828.11,24828.11,24828.11,0],["2024-04-10",24828.11,24828.11,24828.11,24828.11,0],["2024-04-11",24648.2,24648.2,24648.2,24648.2,100],["2024-04-12",24708.17,24708.17,24648.2,24708.17,2200],["2024-04-15",24708.17,24708.17,24708.17,24708.17,0],["2024-04-16",24708.17,24708.17,24708.17,24708.17,0],["2024-04-17",24708.17,24708.17,24708.17,24708.17,0],["2024-04-19",24588.23,24588.23,24588.23,24588.23,400],["2024-04-22",24888.08,25068.0,24708.17,24948.05,14700],["2024-04-23",24888.08,24888.08,24888.08,24888.08,100],["2024-04-24",24888.08,24888.08,24888.08,24888.08,0],["2024-04-25",24888.08,24888.08,24888.08,24888.08,0],["2024-04-26",24888.08,25068.0,24888.08,24948.05,6300],["2024-05-02",24948.05,25008.03,24948.05,24948.05,6500],["2024-05-03",24948.05,24948.05,24948.05,24948.05,0],["2024-05-06",24948.05,24948.05,24948.05,24948.05,0],["2024-05-07",24888.08,24888.08,24888.08,24888.08,1000],["2024-05-08",24888.08,24888.08,24888.08,24888.08,0],["2024-05-09",24888.08,24888.08,24888.08,24888.08,0],["2024-05-10",24888.08,24888.08,24888.08,24888.08,0],["2024-05-13",21949.49,23508.74,21949.49,22849.06,600],["2024-05-14",24888.08,24948.05,24888.08,24888.08,4300],["2024-05-15",21949.49,24888.08,21949.49,24888.08,10200],["2024-05-16",22009.46,24888.08,22009.46,24888.08,5400],["2024-05-17",24828.11,24888.08,24828.11,24888.08,700],["2024-05-20",22069.43,24888.08,22069.43,24888.08,3900],["2024-05-21",25569.25,25569.25,25569.25,25569.25,200],["2024-05-22",25569.25,25569.25,25569.25,25569.25,0],["2024-05-23",22666.46,22666.46,22666.46,22666.46,100],["2024-05-24",22666.46,22666.46,22666.46,22666.46,0],["2024-05-27",22666.46,22666.46,22666.46,22666.46,0],["2024-05-28",22666.46,22666.46,22666.46,22666.46,0],["2024-05-29",22666.46,22666.46,22666.46,22666.46,0],["2024-05-30",22666.46,22666.46,22666.46,22666.46,0],["2024-05-31",24766.35,24766.35,24766.35,24766.35,200],["2024-06-03",22295.89,24828.11,22295.89,24828.11,2400],["2024-06-04",24581.07,24581.07,24581.07,24581.07,0],["2024-06-05",22357.65,24766.35,22357.65,24766.35,200],["2024-06-06",23592.88,23592.88,23592.88,23592.88,0],["2024-06-07",24766.35,24766.35,24766.35,24766.35,100],["2024-06-10",22542.94,22542.94,22542.94,22542.94,100],["2024-06-11",22542.94,22542.94,22542.94,22542.94,0],["2024-06-12",24148.74,24148.74,24148.74,24148.74,100],["2024-06-13",24704.59,24704.59,24704.59,24704.59,500],["2024-06-14",24704.59,24704.59,24704.59,24704.59,0],["2024-06-17",22481.18,24148.74,22481.18,24148.74,200],["2024-06-18",23345.84,23345.84,23345.84,23345.84,0],["2024-06-19",24148.74,24704.59,24148.74,24704.59,600],["2024-06-20",22357.65,22357.65,22357.65,22357.65,100],["2024-06-21",22357.65,22357.65,22357.65,22357.65,0],["2024-06-24",24086.97,24086.97,24086.97,24086.97,100],["2024-06-25",24395.78,24395.78,24395.78,24395.78,500],["2024-06-26",24395.78,24395.78,24395.78,24395.78,100],["2024-06-27",24395.78,24395.78,24395.78,24395.78,0],["2024-06-28",24395.78,24395.78,24395.78,24395.78,1000],["2024-07-01",24395.78,24395.78,24395.78,24395.78,0],["2024-07-02",24395.78,24395.78,24395.78,24395.78,2000],["2024-07-03",24395.78,24395.78,24395.78,24395.78,5500],["2024-07-04",24395.78,24395.78,24395.78,24395.78,500],["2024-07-05",24395.78,24395.78,24395.78,24395.78,0],["2024-07-08",24395.78,24395.78,24395.78,24395.78,8700],["2024-07-09",24395.78,24395.78,24395.78,24395.78,0],["2024-07-10",24395.78,24395.78,24395.78,24395.78,0],["2024-07-11",24395.78,24395.78,24395.78,24395.78,0],["2024-07-12",24395.78,24395.78,24395.78,24395.78,0],["2024-07-15",24395.78,24395.78,24395.78,24395.78,0],["2024-07-16",24395.78,24395.78,24395.78,24395.78,0],["2024-07-17",24395.78,24395.78,24395.78,24395.78,16000],["2024-07-18",24395.78,24395.78,24395.78,24395.78,0],["2024-07-19",24395.78,24395.78,24395.78,24395.78,10000],["2024-07-22",24704.59,25322.2,24704.59,25322.2,5400],["2024-07-23",25383.96,25878.06,25383.96,25507.49,600],["2024-07-24",25445.73,25507.49,25445.73,25507.49,1400],["2024-07-25",25507.49,25507.49,25507.49,25507.49,1000],["2024-07-26",25507.49,25507.49,25507.49,25507.49,0],["2024-07-29",25507.49,25507.49,25507.49,25507.49,0],["2024-07-30",25507.49,25507.49,25507.49,25507.49,0],["2024-07-31",25878.06,26248.63,25878.06,26248.63,5900],["2024-08-01",26063.34,26063.34,26063.34,26063.34,900],["2024-08-02",26063.34,26063.34,26063.34,26063.34,0],["2024-08-05",25631.01,25631.01,25631.01,25631.01,100],["2024-08-06",25631.01,25631.01,25631.01,25631.01,0],["2024-08-07",25631.01,25631.01,25631.01,25631.01,0],["2024-08-08",25631.01,25631.01,25631.01,25631.01,0],["2024-08-09",25631.01,25631.01,25631.01,25631.01,0],["2024-08-12",25631.01,25631.01,25631.01,25631.01,0],["2024-08-13",25631.01,25631.01,25631.01,25631.01,2900],["2024-08-14",25631.01,25631.01,25631.01,25631.01,0],["2024-08-15",25631.01,25631.01,25631.01,25631.01,0],["2024-08-16",25631.01,25631.01,25322.2,25631.01,800],["2024-08-19",25631.01,25631.01,25631.01,25631.01,500],["2024-08-20",25631.01,25692.77,25631.01,25692.77,800],["2024-08-21",25692.77,25692.77,25692.77,25692.77,2300],["2024-08-22",25692.77,25692.77,25692.77,25692.77,0],["2024-08-23",25692.77,25692.77,25692.77,25692.77,200],["2024-08-26",25939.82,25939.82,25692.77,25692.77,300],["2024-08-27",25878.06,25878.06,25878.06,25878.06,0],["2024-08-28",25878.06,25878.06,25878.06,25878.06,0],["2024-08-29",25939.82,25939.82,25939.82,25939.82,100],["2024-08-30",26557.43,26557.43,26557.43,26557.43,100],["2024-09-04",26557.43,26866.24,26557.43,26557.43,600],["2024-09-05",26866.24,26866.24,26866.24,26866.24,200],["2024-09-06",26866.24,26866.24,26866.24,26866.24,800],["2024-09-09",26866.24,26866.24,26866.24,26866.24,0],["2024-09-10",26557.43,26557.43,26557.43,26557.43,1500],["2024-09-11",26557.43,26557.43,26557.43,26557.43,0],["2024-09-12",26557.43,26557.43,26557.43,26557.43,0],["2024-09-13",26557.43,26557.43,26557.43,26557.43,0],["2024-09-16",26619.19,26619.19,26619.19,26619.19,100],["2024-09-17",26619.19,26619.19,26619.19,26619.19,0],["2024-09-18",23160.55,23160.55,23160.55,23160.55,100],["2024-09-19",25939.82,25939.82,25939.82,25939.82,200],["2024-09-20",26001.58,26001.58,26001.58,26001.58,100],["2024-09-23",26001.58,26001.58,26001.58,26001.58,0],["2024-09-24",26001.58,26001.58,26001.58,26001.58,0],["2024-09-25",22666.46,22666.46,22666.46,22666.46,100],["2024-09-26",26063.34,26063.34,26001.58,26063.34,1300],["2024-09-27",26125.1,26248.63,26125.1,26125.1,6500],["2024-09-30",26125.1,26125.1,26125.1,26125.1,0],["2024-10-01",26125.1,26125.1,26125.1,26125.1,0],["2024-10-02",26125.1,26125.1,26125.1,26125.1,0],["2024-10-03",22913.51,22913.51,22913.51,22913.51,100],["2024-10-04",22913.51,22913.51,22913.51,22913.51,0],["2024-10-07",26001.58,26001.58,26001.58,26001.58,200],["2024-10-08",25939.82,26001.58,25939.82,26001.58,200],["2024-10-09",26001.58,26001.58,26001.58,26001.58,0],["2024-10-10",26063.34,26063.34,26001.58,26001.58,300],["2024-10-11",26063.34,26063.34,26063.34,26063.34,100],["2024-10-14",26063.34,26063.34,26063.34,26063.34,0],["2024-10-15",26063.34,26063.34,26063.34,26063.34,0],["2024-10-16",26063.34,26063.34,26063.34,26063.34,0],["2024-10-17",26063.34,26063.34,26063.34,26063.34,0],["2024-10-18",26063.34,26063.34,26063.34,26063.34,100],["2024-10-21",27113.29,27792.66,27113.29,27792.66,7800],["2024-10-22",27483.85,28410.28,27483.85,27730.9,30000],["2024-10-23",27730.9,27730.9,27730.9,27730.9,100],["2024-10-24",27730.9,27730.9,27730.9,27730.9,300],["2024-10-25",27730.9,27730.9,27730.9,27730.9,0],["2024-10-28",27730.9,27730.9,27730.9,27730.9,300],["2024-10-29",27792.66,27792.66,27792.66,27792.66,1100],["2024-10-30",27854.42,27854.42,27854.42,27854.42,1300],["2024-10-31",28101.47,28101.47,28101.47,28101.47,400],["2024-11-01",28101.47,28286.75,28101.47,28286.75,1500],["2024-11-04",28101.47,28163.23,28101.47,28163.23,2300],["2024-11-05",28163.23,28163.23,28163.23,28163.23,0],["2024-11-06",28163.23,28163.23,28163.23,28163.23,0],["2024-11-07",28410.28,28719.08,28410.28,28719.08,400],["2024-11-08",28595.56,28595.56,28595.56,28595.56,0],["2024-11-11",28595.56,28595.56,28595.56,28595.56,700],["2024-11-12",28595.56,28595.56,28533.8,28533.8,500],["2024-11-13",27236.81,28595.56,27236.81,28595.56,4100],["2024-11-14",28410.28,28533.8,28410.28,28533.8,4500],["2024-11-15",28101.47,28101.47,28101.47,28101.47,100],["2024-11-18",28286.75,28410.28,28101.47,28410.28,2900],["2024-11-19",28410.28,28410.28,28348.52,28348.52,500],["2024-11-20",28348.52,28348.52,28348.52,28348.52,700],["2024-11-21",28348.52,28348.52,28348.52,28348.52,0],["2024-11-22",28348.52,28348.52,28348.52,28348.52,0],["2024-11-25",27483.85,28101.47,27483.85,28101.47,500],["2024-11-26",27730.9,27730.9,27730.9,27730.9,400],["2024-11-27",27730.9,27730.9,27730.9,27730.9,0],["2024-11-28",27545.62,27607.38,27545.62,27607.38,2700],["2024-11-29",27607.38,27607.38,27607.38,27607.38,900],["2024-12-02",27607.38,27607.38,27607.38,27607.38,0],["2024-12-03",27916.18,28410.28,27916.18,28410.28,400],["2024-12-04",28039.71,28039.71,28039.71,28039.71,0],["2024-12-05",28039.71,28039.71,28039.71,28039.71,0],["2024-12-06",32115.96,32115.96,27360.33,27360.33,200],["2024-12-09",25322.2,29645.51,25322.2,29645.51,200],["2024-12-10",29645.51,29645.51,29645.51,29645.51,100],["2024-12-11",26248.63,29336.7,26248.63,29336.7,200],["2024-12-12",29151.41,29274.94,28410.28,28410.28,800],["2024-12-13",28966.13,28966.13,28966.13,28966.13,0],["2024-12-16",29027.89,29027.89,28904.37,28904.37,300],["2024-12-17",27483.85,28410.28,27483.85,28410.28,300],["2024-12-18",28410.28,28410.28,28410.28,28410.28,100],["2024-12-19",29769.03,32671.82,29769.03,32115.96,10000],["2024-12-20",27792.66,27792.66,27792.66,27792.66,100],["2024-12-23",28719.08,31930.68,27916.18,31930.68,1200],["2024-12-24",28719.08,29645.51,28719.08,29645.51,1500],["2024-12-25",30263.12,30263.12,30263.12,30263.12,100],["2024-12-26",30263.12,30263.12,30263.12,30263.12,0],["2024-12-27",33968.81,33968.81,31374.83,31498.35,2700],["2024-12-30",30880.74,30880.74,30880.74,30880.74,100],["2024-12-31",30880.74,30880.74,30880.74,30880.74,0],["2025-01-02",30880.74,30880.74,30880.74,30880.74,0],["2025-01-03",30880.74,30880.74,30880.74,30880.74,0],["2025-01-06",30880.74,30880.74,30880.74,30880.74,0],["2025-01-07",30880.74,30880.74,30880.74,30880.74,0],["2025-01-08",30880.74,30880.74,30880.74,30880.74,0],["2025-01-09",30880.74,30880.74,30880.74,30880.74,0],["2025-01-10",30880.74,30880.74,30880.74,30880.74,1000],["2025-01-13",30880.74,30880.74,30880.74,30880.74,0],["2025-01-14",30880.74,30880.74,30880.74,30880.74,0],["2025-01-15",30880.74,33968.81,30880.74,33968.81,700],["2025-01-16",31313.07,31313.07,31313.07,31313.07,200],["2025-01-17",31313.07,31313.07,31313.07,31313.07,0],["2025-01-20",33351.19,33351.19,33289.43,33289.43,2300],["2025-01-21",33474.72,35265.8,33351.19,35265.8,2900],["2025-01-22",35204.04,38292.11,35204.04,38292.11,5000],["2025-01-23",32980.63,35821.65,32980.63,35821.65,200],["2025-01-24",34401.14,34401.14,34401.14,34401.14,0],["2025-02-03",39527.34,39527.34,38292.11,38909.73,6800],["2025-02-04",34277.62,40144.96,34277.62,40144.96,3500],["2025-02-05",34895.23,37056.88,34895.23,37056.88,200],["2025-02-06",37118.64,38292.11,37056.88,38292.11,700],["2025-02-07",37983.3,37983.3,37983.3,37983.3,100],["2025-02-10",37983.3,37983.3,37983.3,37983.3,0],["2025-02-11",37983.3,37983.3,37983.3,37983.3,0],["2025-02-12",37983.3,37983.3,37983.3,37983.3,0],["2025-02-13",40021.43,40144.96,40021.43,40144.96,3600],["2025-02-14",35389.32,41071.38,35389.32,41071.38,200],["2025-02-17",35883.41,35883.41,35883.41,35883.41,100],["2025-02-18",40639.05,41071.38,36748.08,36748.08,2300],["2025-02-19",36871.6,36871.6,36871.6,36871.6,100],["2025-02-20",38292.11,41380.19,38292.11,41380.19,3600],["2025-02-21",38415.63,39897.91,38415.63,39897.91,6300],["2025-02-24",39712.63,39712.63,39712.63,39712.63,0],["2025-02-25",40330.24,40330.24,40330.24,40330.24,100],["2025-02-26",40268.48,40268.48,40268.48,40268.48,900],["2025-02-27",40577.29,41256.66,40577.29,41256.66,4300],["2025-02-28",40886.09,40886.09,40886.09,40886.09,0],["2025-03-03",41133.14,41750.75,41133.14,41750.75,3300],["2025-03-04",41688.99,41688.99,41688.99,41688.99,0],["2025-03-05",41688.99,41688.99,41688.99,41688.99,0],["2025-03-06",36809.84,36809.84,36809.84,36809.84,100],["2025-03-07",40144.96,40144.96,39589.1,39836.15,9300],["2025-03-10",39959.67,39959.67,39959.67,39959.67,200],["2025-03-11",40330.24,40330.24,38353.87,39897.91,15100],["2025-03-12",38724.44,40083.19,38724.44,40083.19,3300],["2025-03-13",38847.97,39589.1,38847.97,39589.1,3900],["2025-03-14",39218.53,39218.53,38230.35,38353.87,5600],["2025-03-17",38662.68,38662.68,37983.3,37983.3,2900],["2025-03-18",38662.68,38662.68,38662.68,38662.68,200],["2025-03-19",37736.26,38600.92,37736.26,38600.92,800],["2025-03-20",37921.54,37921.54,37921.54,37921.54,0],["2025-03-21",37921.54,37921.54,37921.54,37921.54,0],["2025-03-24",37056.88,37921.54,36995.12,36995.12,16200],["2025-03-25",37921.54,37921.54,37921.54,37921.54,100],["2025-03-26",39465.58,39465.58,37921.54,37921.54,900],["2025-03-27",37921.54,39280.3,37921.54,38847.97,1000],["2025-03-28",38168.59,38168.59,38168.59,38168.59,0],["2025-03-31",38168.59,38168.59,38168.59,38168.59,0],["2025-04-01",37674.5,38847.97,36439.27,37674.5,9700],["2025-04-02",37056.88,37056.88,37056.88,37056.88,300],["2025-04-03",35142.28,36377.51,34277.62,36377.51,3200],["2025-04-04",33968.81,33968.81,33968.81,33968.81,1900],["2025-04-08",32733.58,33907.05,32115.96,33907.05,2900],["2025-04-09",28101.47,32548.3,28101.47,32548.3,2200],["2025-04-10",32115.96,36068.7,32115.96,36006.94,4600],["2025-04-11",35080.52,35080.52,35080.52,35080.52,400],["2025-04-14",31189.54,34833.47,31189.54,33351.19,900],["2025-04-15",33227.67,33227.67,33227.67,33227.67,400],["2025-04-16",32733.58,32733.58,32733.58,32733.58,1000],["2025-04-17",32733.58,32733.58,32733.58,32733.58,1200],["2025-04-18",32733.58,33968.81,32733.58,33968.81,3500],["2025-04-21",33660.0,33660.0,32424.77,33660.0,300],["2025-04-22",33227.67,33227.67,33227.67,33227.67,5100],["2025-04-23",33351.19,33660.0,33042.39,33660.0,300],["2025-04-24",33540.69,33603.85,33477.52,33603.85,1800],["2025-04-25",33667.02,35372.48,33667.02,35372.48,8400],["2025-04-28",34740.83,34740.83,34740.83,34740.83,3600],["2025-04-29",34740.83,35309.31,34740.83,35182.98,900],["2025-05-05",34740.83,34740.83,34740.83,34740.83,1200],["2025-05-06",34740.83,34740.83,34740.83,34740.83,700],["2025-05-07",34677.66,34740.83,34677.66,34740.83,1400],["2025-05-08",34740.83,34740.83,34740.83,34740.83,1700],["2025-05-09",34740.83,34740.83,34740.83,34740.83,200],["2025-05-12",34740.83,34740.83,34740.83,34740.83,800],["2025-05-13",34740.83,34930.32,34740.83,34930.32,1200],["2025-05-14",34803.99,34803.99,34740.83,34740.83,700],["2025-05-15",34740.83,34740.83,34740.83,34740.83,1900],["2025-05-16",34740.83,34740.83,34740.83,34740.83,1000],["2025-05-19",34740.83,34740.83,34740.83,34740.83,0],["2025-05-20",34740.83,34740.83,34740.83,34740.83,0],["2025-05-21",33793.35,33793.35,32530.05,33414.36,9000],["2025-05-22",34677.66,34677.66,34677.66,34677.66,100],["2025-05-23",34677.66,34677.66,34109.18,34109.18,400],["2025-05-26",39478.21,39478.21,34551.33,34551.33,3300],["2025-05-27",33540.69,35751.47,33224.86,35751.47,1900],["2025-05-28",38278.08,38278.08,38278.08,38278.08,100],["2025-05-29",38278.08,38278.08,38278.08,38278.08,0],["2025-05-30",38278.08,38278.08,38278.08,38278.08,0],["2025-06-02",33414.36,40931.01,33414.36,35309.31,500],["2025-06-03",36825.28,36825.28,36825.28,36825.28,0],["2025-06-04",33793.35,35309.31,33793.35,35119.82,2200],["2025-06-05",33793.35,35182.98,33793.35,35182.98,200],["2025-06-06",34740.83,34740.83,34740.83,34740.83,4200],["2025-06-09",38278.08,38278.08,33540.69,34109.18,2000],["2025-06-10",34803.99,34803.99,34803.99,34803.99,1000],["2025-06-11",39920.37,39920.37,34740.83,34740.83,4900],["2025-06-12",36319.96,36319.96,36319.96,36319.96,100],["2025-06-13",36319.96,36319.96,36319.96,36319.96,0],["2025-06-16",34740.83,34740.83,34740.83,34740.83,700],["2025-06-17",34740.83,34740.83,34740.83,34740.83,0],["2025-06-18",34740.83,34740.83,34740.83,34740.83,400],["2025-06-19",34740.83,34740.83,34740.83,34740.83,300],["2025-06-20",39478.21,39478.21,34740.83,38214.91,300],["2025-06-23",37456.93,37456.93,37456.93,37456.93,0],["2025-06-24",37456.93,37456.93,37456.93,37456.93,0],["2025-06-25",37456.93,37456.93,37456.93,37456.93,0],["2025-06-26",36004.13,36004.13,36004.13,36004.13,100],["2025-06-27",35435.64,35435.64,35435.64,35435.64,3300],["2025-06-30",36256.79,36256.79,36256.79,36256.79,500],["2025-07-01",36256.79,36256.79,36256.79,36256.79,0],["2025-07-02",36193.63,36193.63,35688.3,35688.3,500],["2025-07-03",36004.13,36004.13,36004.13,36004.13,0],["2025-07-04",35372.48,35372.48,35372.48,35372.48,300],["2025-07-07",35372.48,35372.48,35309.31,35309.31,700],["2025-07-08",35372.48,35372.48,35372.48,35372.48,0],["2025-07-09",35056.65,35498.81,35056.65,35498.81,1400],["2025-07-10",35372.48,35435.64,35372.48,35372.48,700],["2025-07-11",37772.75,37772.75,35688.3,37393.76,1700],["2025-07-14",37583.26,37583.26,37583.26,37583.26,200],["2025-07-15",36256.79,36319.96,36256.79,36319.96,300],["2025-07-16",36572.62,37456.93,36319.96,37456.93,18100],["2025-07-17",37330.6,37772.75,36951.61,36951.61,7300],["2025-07-18",37393.76,40362.52,37393.76,37962.25,6600],["2025-07-21",40299.36,44657.75,40236.19,44657.75,17600],["2025-07-22",43583.95,44215.6,43583.95,43583.95,7400],["2025-07-23",43836.61,45478.9,43836.61,44152.43,11900],["2025-07-24",45446.44,47340.04,44973.04,44973.04,9400],["2025-07-25",44973.04,44973.04,39765.63,40049.67,10400],["2025-07-28",40901.8,40901.8,40239.04,40712.44,4200],["2025-07-29",39765.63,39765.63,37682.67,37777.35,2100],["2025-07-30",35978.43,36925.23,35978.43,36925.23,4700],["2025-07-31",36925.23,40712.44,36546.51,40712.44,1000],["2025-08-01",39765.63,39765.63,36925.23,36925.23,600],["2025-08-04",37682.67,39765.63,37682.67,39765.63,2000],["2025-08-05",39765.63,42606.04,37872.03,37966.71,1500],["2025-08-06",38061.39,38061.39,38061.39,38061.39,300],["2025-08-07",38061.39,39765.63,33232.71,38818.83,4700],["2025-08-08",36925.23,37019.91,36925.23,37019.91,1300],["2025-08-11",37019.91,39765.63,37019.91,39765.63,2300],["2025-08-12",39765.63,39765.63,37019.91,37019.91,800],["2025-08-13",37682.67,38724.15,37682.67,38724.15,200],["2025-08-14",37398.63,37398.63,37398.63,37398.63,100],["2025-08-15",37019.91,37019.91,36925.23,36925.23,1300],["2025-08-18",36925.23,37398.63,36925.23,37019.91,1100],["2025-08-19",36925.23,37398.63,36546.51,37398.63,2800],["2025-08-20",36641.19,37209.27,36641.19,36925.23,1300],["2025-08-21",37019.91,37019.91,37019.91,37019.91,0],["2025-08-22",37019.91,37019.91,37019.91,37019.91,500],["2025-08-25",35031.63,35031.63,35031.63,35031.63,500],["2025-08-26",35789.07,35978.43,35789.07,35978.43,600],["2025-08-27",37114.59,37114.59,36925.23,36925.23,800],["2025-08-28",37114.59,37114.59,37114.59,37114.59,0],["2025-08-29",37114.59,37114.59,37114.59,37114.59,0],["2025-09-03",37019.91,37019.91,37019.91,37019.91,100],["2025-09-04",35978.43,35978.43,35978.43,35978.43,200],["2025-09-05",35978.43,35978.43,35978.43,35978.43,0],["2025-09-08",36546.51,36546.51,36451.83,36451.83,1100],["2025-09-09",36451.83,36451.83,36451.83,36451.83,300],["2025-09-10",36546.51,36546.51,36546.51,36546.51,800],["2025-09-11",36546.51,36546.51,36546.51,36546.51,600],["2025-09-12",36546.51,36546.51,36546.51,36546.51,0],["2025-09-15",36925.23,37114.59,36925.23,37114.59,200],["2025-09-16",37019.91,37303.95,37019.91,37019.91,1200],["2025-09-17",37872.03,37872.03,37872.03,37872.03,500],["2025-09-18",37966.71,37966.71,37872.03,37872.03,1200],["2025-09-19",36925.23,36925.23,36925.23,36925.23,200],["2025-09-22",36925.23,36925.23,33138.03,35599.71,6700],["2025-09-23",35031.63,35031.63,31339.11,33706.11,1400],["2025-09-24",34179.51,34179.51,34179.51,34179.51,500],["2025-09-25",34652.91,35978.43,34558.23,35978.43,3000],["2025-09-26",34558.23,34558.23,34558.23,34558.23,1200],["2025-09-29",34558.23,34558.23,34558.23,34558.23,1200],["2025-09-30",34558.23,34558.23,33706.11,34179.51,2600],["2025-10-01",36830.55,36830.55,36830.55,36830.55,100],["2025-10-02",36830.55,36830.55,36830.55,36830.55,0],["2025-10-03",36830.55,36830.55,36830.55,36830.55,0],["2025-10-06",35978.43,36167.79,35978.43,35978.43,900],["2025-10-07",35031.63,35031.63,35031.63,35031.63,500],["2025-10-08",35031.63,35031.63,35031.63,35031.63,1500],["2025-10-09",35031.63,35031.63,33800.79,34368.87,2900],["2025-10-10",34463.55,36451.83,34463.55,36451.83,400],["2025-10-13",35978.43,35978.43,35978.43,35978.43,0],["2025-10-14",33800.79,34368.87,33800.79,34368.87,1300],["2025-10-15",34558.23,34558.23,34368.87,34368.87,800],["2025-10-16",34463.55,34463.55,34463.55,34463.55,0],["2025-10-17",34747.59,34747.59,34747.59,34747.59,400],["2025-10-20",34558.23,34558.23,34558.23,34558.23,600],["2025-10-21",33990.15,34274.19,33706.11,34274.19,3400],["2025-10-22",33706.11,33706.11,33611.43,33611.43,600],["2025-10-23",33232.71,33232.71,33232.71,33232.71,500],["2025-10-24",33232.71,33232.71,33232.71,33232.71,0],["2025-10-27",35978.43,35978.43,35978.43,35978.43,100],["2025-10-28",35978.43,35978.43,35978.43,35978.43,0],["2025-10-29",33706.11,33706.11,33706.11,33706.11,100],["2025-10-30",35978.43,35978.43,35978.43,35978.43,100],["2025-10-31",35978.43,35978.43,35978.43,35978.43,0],["2025-11-03",33611.43,33611.43,33138.03,33611.43,5900],["2025-11-04",33895.47,33895.47,33895.47,33895.47,2200],["2025-11-05",33895.47,33895.47,33895.47,33895.47,0],["2025-11-06",33895.47,33895.47,33895.47,33895.47,0],["2025-11-07",33895.47,33895.47,33895.47,33895.47,0],["2025-11-10",33895.47,33895.47,33895.47,33895.47,0],["2025-11-11",33895.47,33895.47,33895.47,33895.47,0],["2025-11-12",33895.47,33895.47,33895.47,33895.47,0],["2025-11-13",33895.47,33895.47,33895.47,33895.47,100],["2025-11-14",33895.47,33895.47,33895.47,33895.47,0],["2025-11-17",33895.47,33895.47,33895.47,33895.47,300],["2025-11-18",32759.31,32759.31,32285.91,32285.91,600],["2025-11-19",32569.95,32569.95,32569.95,32569.95,0],["2025-11-20",32569.95,32569.95,32569.95,32569.95,0],["2025-11-21",32569.95,32569.95,32569.95,32569.95,0],["2025-11-24",32569.95,32569.95,32569.95,32569.95,0],["2025-11-25",32569.95,32569.95,32569.95,32569.95,0],["2025-11-26",32569.95,32569.95,32569.95,32569.95,0],["2025-11-27",32569.95,32569.95,32569.95,32569.95,0],["2025-11-28",32569.95,32569.95,32569.95,32569.95,0],["2025-12-01",32191.23,32191.23,32191.23,32191.23,700],["2025-12-02",32191.23,32191.23,32191.23,32191.23,1100],["2025-12-03",32191.23,32191.23,32191.23,32191.23,0],["2025-12-04",32191.23,32191.23,32191.23,32191.23,0],["2025-12-05",32001.87,32001.87,32001.87,32001.87,100],["2025-12-08",33138.03,33138.03,33138.03,33138.03,500],["2025-12-09",33138.03,33138.03,33138.03,33138.03,100],["2025-12-10",33138.03,33138.03,33138.03,33138.03,100],["2025-12-11",33138.03,33138.03,33138.03,33138.03,800],["2025-12-12",33138.03,33138.03,33138.03,33138.03,100],["2025-12-15",33138.03,33138.03,33138.03,33138.03,0],["2025-12-16",33138.03,33138.03,33138.03,33138.03,600],["2025-12-17",33138.03,33138.03,33138.03,33138.03,200],["2025-12-18",33138.03,34084.83,33138.03,34084.83,800],["2025-12-19",33138.03,33232.71,33138.03,33232.71,1500],["2025-12-22",33232.71,33232.71,33232.71,33232.71,100],["2025-12-23",33232.71,33232.71,33232.71,33232.71,600],["2025-12-24",33232.71,33232.71,32759.31,32759.31,2600],["2025-12-25",33232.71,33232.71,33232.71,33232.71,0],["2025-12-26",33138.03,33138.03,33138.03,33138.03,400],["2025-12-29",33138.03,33138.03,33138.03,33138.03,300],["2025-12-30",33611.43,33611.43,33611.43,33611.43,100],["2025-12-31",33611.43,33611.43,33611.43,33611.43,500],["2026-01-05",33611.43,33611.43,33611.43,33611.43,1100],["2026-01-06",36073.11,36073.11,36073.11,36073.11,100],["2026-01-07",33232.71,33611.43,33232.71,33611.43,1400],["2026-01-08",33611.43,33611.43,33611.43,33611.43,1100],["2026-01-09",33611.43,33611.43,33611.43,33611.43,500],["2026-01-12",33611.43,34558.23,33611.43,34084.83,1000],["2026-01-13",34558.23,34558.23,33895.47,33895.47,700],["2026-01-14",35031.63,35031.63,34558.23,34558.23,1100],["2026-01-15",34084.83,34084.83,34084.83,34084.83,3000],["2026-01-16",34084.83,35031.63,34084.83,34084.83,600],["2026-01-19",35031.63,36073.11,35031.63,36073.11,200],["2026-01-20",34558.23,34558.23,34463.55,34463.55,2700],["2026-01-21",34558.23,34558.23,34463.55,34463.55,400],["2026-01-22",34558.23,34558.23,34558.23,34558.23,0],["2026-01-23",34558.23,34558.23,33611.43,33611.43,700],["2026-01-26",35505.03,35505.03,33138.03,33611.43,2000],["2026-01-27",33611.43,33611.43,33611.43,33611.43,1300],["2026-01-28",35031.63,35031.63,32664.63,32664.63,2200],["2026-01-29",33516.75,33516.75,33138.03,33138.03,1900],["2026-01-30",35978.43,35978.43,33611.43,33611.43,200],["2026-02-02",33611.43,33611.43,32191.23,32191.23,7300],["2026-02-03",32380.59,32380.59,31812.51,31812.51,1500],["2026-02-04",32285.91,32664.63,32191.23,32191.23,4300],["2026-02-05",32191.23,32191.23,32191.23,32191.23,600],["2026-02-06",32191.23,32191.23,32191.23,32191.23,600],["2026-02-09",32191.23,32191.23,32191.23,32191.23,3600],["2026-02-10",32191.23,32191.23,32191.23,32191.23,0],["2026-02-11",34084.83,34084.83,34084.83,34084.83,300],["2026-02-12",33138.03,33138.03,33138.03,33138.03,600],["2026-02-13",33138.03,33138.03,32664.63,32664.63,2700],["2026-02-23",32664.63,32664.63,32664.63,32664.63,0],["2026-02-24",32664.63,32664.63,32664.63,32664.63,1000],["2026-02-25",32664.63,32664.63,32664.63,32664.63,2000],["2026-02-26",32664.63,32664.63,32664.63,32664.63,0],["2026-02-27",32664.63,32664.63,32664.63,32664.63,0],["2026-03-02",32191.23,32191.23,32191.23,32191.23,600],["2026-03-03",32191.23,32191.23,32191.23,32191.23,1500],["2026-03-04",32191.23,32191.23,31717.83,32001.87,700],["2026-03-05",32001.87,32001.87,32001.87,32001.87,0],["2026-03-06",32001.87,32001.87,32001.87,32001.87,100],["2026-03-09",32001.87,32001.87,30771.03,30771.03,1300],["2026-03-10",31244.43,31244.43,31244.43,31244.43,0],["2026-03-11",31244.43,32380.59,31244.43,32380.59,7100],["2026-03-12",32664.63,33138.03,32664.63,33138.03,1200],["2026-03-13",32759.31,32759.31,32759.31,32759.31,100],["2026-03-16",32759.31,32759.31,32759.31,32759.31,200],["2026-03-17",32759.31,32759.31,32191.23,32759.31,900],["2026-03-18",33138.03,33138.03,32948.67,32948.67,500],["2026-03-19",33138.03,33138.03,33138.03,33138.03,0],["2026-03-20",32853.99,32853.99,32853.99,32853.99,500],["2026-03-23",32853.99,33611.43,32853.99,33611.43,900],["2026-03-24",33516.75,33516.75,33516.75,33516.75,100],["2026-03-25",33516.75,33516.75,33516.75,33516.75,100],["2026-03-26",33516.75,33516.75,33516.75,33516.75,100],["2026-03-27",33516.75,33516.75,33516.75,33516.75,0],["2026-03-30",33516.75,33516.75,33516.75,33516.75,500],["2026-03-31",33516.75,33516.75,33516.75,33516.75,200],["2026-04-01",33516.75,33516.75,33138.03,33138.03,200],["2026-04-02",33327.39,33327.39,33327.39,33327.39,100],["2026-04-03",33327.39,33327.39,33327.39,33327.39,0],["2026-04-06",33327.39,33327.39,33327.39,33327.39,0],["2026-04-07",33611.43,33611.43,31244.43,31244.43,300],["2026-04-08",32001.87,32001.87,32001.87,32001.87,0],["2026-04-09",32001.87,32001.87,32001.87,32001.87,0],["2026-04-10",32001.87,32001.87,32001.87,32001.87,0],["2026-04-13",32001.87,32001.87,32001.87,32001.87,0],["2026-04-14",32001.87,32001.87,32001.87,32001.87,0],["2026-04-15",32001.87,32001.87,32001.87,32001.87,0],["2026-04-16",32001.87,32001.87,32001.87,32001.87,0],["2026-04-17",32001.87,32001.87,32001.87,32001.87,0],["2026-04-20",32001.87,32001.87,32001.87,32001.87,0],["2026-04-21",32001.87,32001.87,32001.87,32001.87,0],["2026-04-22",32001.87,32001.87,32001.87,32001.87,0],["2026-04-23",32001.87,32001.87,32001.87,32001.87,0],["2026-04-24",31244.43,31244.43,31244.43,31244.43,100],["2026-04-28",31149.75,31244.43,31149.75,31244.43,400],["2026-04-29",31244.43,31244.43,31244.43,31244.43,0],["2026-05-04",31528.47,31528.47,31244.43,31528.47,400],["2026-05-05",31528.47,31528.47,31528.47,31528.47,100],["2026-05-06",31528.47,31528.47,31528.47,31528.47,0],["2026-05-07",31528.47,31528.47,31528.47,31528.47,0],["2026-05-08",31717.83,31717.83,31717.83,31717.83,100],["2026-05-11",31717.83,31717.83,31717.83,31717.83,0],["2026-05-12",31717.83,31717.83,31717.83,31717.83,0],["2026-05-13",31717.83,31717.83,31717.83,31717.83,0],["2026-05-14",31717.83,31717.83,31717.83,31717.83,0],["2026-05-15",31717.83,31717.83,31717.83,31717.83,0],["2026-05-18",31244.43,31244.43,31244.43,31244.43,200],["2026-05-19",30581.67,30771.03,30581.67,30771.03,1400],["2026-05-20",33925.0,34810.0,33925.0,33925.0,2300],["2026-05-21",32450.0,32450.0,32450.0,32450.0,1000],["2026-05-22",32450.0,32450.0,32450.0,32450.0,400],["2026-05-25",32450.0,32450.0,32450.0,32450.0,0],["2026-05-26",32745.0,32745.0,32646.67,32646.67,1300],["2026-05-27",32843.33,32843.33,32843.33,32843.33,500],["2026-05-28",32843.33,32843.33,32843.33,32843.33,0],["2026-05-29",32843.33,32843.33,32843.33,32843.33,0],["2026-06-01",32843.33,32843.33,32843.33,32843.33,100],["2026-06-02",33040.0,33040.0,33040.0,33040.0,500],["2026-06-03",33040.0,33040.0,33040.0,33040.0,0],["2026-06-04",33040.0,33040.0,32941.67,32941.67,500],["2026-06-05",33040.0,33040.0,33040.0,33040.0,0],["2026-06-08",33040.0,33040.0,33040.0,33040.0,1300],["2026-06-09",33040.0,33040.0,33040.0,33040.0,0],["2026-06-10",33040.0,33040.0,33040.0,33040.0,0],["2026-06-11",33040.0,33040.0,33040.0,33040.0,0],["2026-06-12",33040.0,33040.0,33040.0,33040.0,0],["2026-06-15",33040.0,33040.0,33040.0,33040.0,100],["2026-06-16",33040.0,33040.0,33040.0,33040.0,0],["2026-06-17",32450.0,32450.0,32450.0,32450.0,4800],["2026-06-18",31958.33,31958.33,31958.33,31958.33,300],["2026-06-19",31958.33,31958.33,31958.33,31958.33,0],["2026-06-22",31958.33,31958.33,31958.33,31958.33,0],["2026-06-23",31958.33,31958.33,31958.33,31958.33,0],["2026-06-24",31958.33,31958.33,31958.33,31958.33,0],["2026-06-25",31958.33,31958.33,31958.33,31958.33,0],["2026-06-26",34318.33,34416.67,34318.33,34416.67,25400],["2026-06-29",34416.67,34416.67,34416.67,34416.67,2300],["2026-06-30",34416.67,34416.67,34416.67,34416.67,0],["2026-07-01",34416.67,34416.67,34416.67,34416.67,0],["2026-07-02",34416.67,34416.67,34416.67,34416.67,0],["2026-07-03",34416.67,34416.67,34416.67,34416.67,0],["2026-07-06",34416.67,34416.67,34416.67,34416.67,100],["2026-07-07",34416.67,34416.67,34416.67,34416.67,400],["2026-07-08",34416.67,34416.67,34416.67,34416.67,0],["2026-07-09",34416.67,34416.67,34416.67,34416.67,0],["2026-07-10",34416.67,34416.67,34416.67,34416.67,0],["2026-07-13",34416.67,34416.67,34416.67,34416.67,0],["2026-07-14",33433.33,33433.33,33433.33,33433.33,300],["2026-07-15",33433.33,33433.33,33433.33,33433.33,0],["2026-07-16",33433.33,33433.33,33433.33,33433.33,0],["2026-07-17",33433.33,33433.33,33433.33,33433.33,0],["2026-07-20",33433.33,33433.33,33433.33,33433.33,100],["2026-07-21",33433.33,33433.33,33433.33,33433.33,0],["2026-07-22",33433.33,33433.33,33433.33,33433.33,0],["2026-07-23",33433.33,33433.33,33433.33,33433.33,0],["2026-07-24",33433.33,33433.33,33433.33,33433.33,0],["2026-07-27",33433.33,33433.33,32450.0,32450.0,700],["2026-07-28",33335.0,33335.0,33335.0,33335.0,0],["2026-07-29",33138.33,33138.33,33138.33,33138.33,200],["2026-07-30",33138.33,33138.33,33138.33,33138.33,0],["2026-07-31",29500.0,34220.0,29500.0,34220.0,2100],["2026-08-03",33630.0,33630.0,33630.0,33630.0,0],["2026-08-04",34416.67,34416.67,34416.67,34416.67,100],["2026-08-05",34416.67,34416.67,34416.67,34416.67,0],["2026-08-06",34416.67,34416.67,34416.67,34416.67,0],["2026-08-07",34416.67,34416.67,34416.67,34416.67,0],["2026-08-10",30483.33,30483.33,30483.33,30483.33,600],["2026-08-11",30483.33,30483.33,30483.33,30483.33,0],["2026-08-12",30483.33,30483.33,30483.33,30483.33,0],["2026-08-13",30581.67,30581.67,30483.33,30483.33,500],["2026-08-14",26058.33,31466.67,26058.33,31466.67,400],["2026-08-17",29696.67,29696.67,29696.67,29696.67,0],["2026-08-18",29696.67,29696.67,29696.67,29696.67,0],["2026-08-19",31466.67,31466.67,31466.67,31466.67,300],["2026-08-20",31466.67,31466.67,31466.67,31466.67,0],["2026-08-21",31466.67,33335.0,31466.67,33335.0,200],["2026-08-24",32351.67,32351.67,32351.67,32351.67,100],["2026-08-25",32351.67,32351.67,32351.67,32351.67,0],["2026-08-26",32351.67,32351.67,32351.67,32351.67,100],["2026-08-27",32351.67,32351.67,32351.67,32351.67,0],["2026-08-28",32351.67,32351.67,32351.67,32351.67,300],["2026-09-03",32351.67,32351.67,32351.67,32351.67,0],["2026-09-04",29500.0,29500.0,29500.0,29500.0,200],["2026-09-07",29500.0,29500.0,29500.0,29500.0,0],["2026-09-08",31100.0,31100.0,31100.0,31100.0,100],["2026-09-09",31100.0,31100.0,31100.0,31100.0,0],["2026-09-10",31100.0,31100.0,31100.0,31100.0,0],["2026-09-11",31100.0,31100.0,31100.0,31100.0,0],["2026-09-14",31100.0,31100.0,31100.0,31100.0,0],["2026-09-15",31100.0,31100.0,31100.0,31100.0,100],["2026-09-16",31100.0,31100.0,31100.0,31100.0,0],["2026-09-17",31100.0,31100.0,31100.0,31100.0,0],["2026-09-18",31300.0,31300.0,31300.0,31300.0,100],["2026-09-21",31300.0,31300.0,31300.0,31300.0,0],["2026-09-22",31300.0,31300.0,31300.0,31300.0,0],["2026-09-23",31300.0,31300.0,31300.0,31300.0,0],["2026-09-24",31300.0,31300.0,31300.0,31300.0,0],["2026-09-25",31300.0,31300.0,31300.0,31300.0,0],["2026-09-28",31300.0,31300.0,31300.0,31300.0,0],["2026-09-29",32000.0,32000.0,32000.0,32000.0,100],["2026-09-30",32000.0,32000.0,31200.0,31200.0,12100],["2026-10-01",31200.0,31200.0,31200.0,31200.0,400],["2026-10-02",31200.0,31200.0,31200.0,31200.0,0],["2026-10-05",32000.0,32000.0,32000.0,32000.0,100],["2026-10-06",32000.0,32000.0,31500.0,31500.0,300],["2026-10-07",31700.0,31700.0,31700.0,31700.0,1000],["2026-10-08",31700.0,31700.0,31700.0,31700.0,0],["2026-10-09",32000.0,32000.0,31400.0,31400.0,400],["2026-10-12",31600.0,31600.0,31600.0,31600.0,0]]}