{"sym":"VGR","index":false,"bars":[["2018-04-12",10381.2,10381.2,10298.81,10381.2,47800],["2018-04-13",11534.67,11864.23,11534.67,11864.23,29300],["2018-04-16",13182.48,13182.48,11823.03,11823.03,14500],["2018-04-17",10999.13,10999.13,10669.57,10916.74,8400],["2018-04-18",9886.86,10175.22,9804.47,9804.47,8100],["2018-04-19",10751.96,10751.96,9886.86,10298.81,2400],["2018-04-20",10340.01,10504.79,10092.83,10504.79,10500],["2018-04-23",10216.42,10216.42,9268.93,9268.93,1600],["2018-04-24",9268.93,9268.93,9268.93,9268.93,1800],["2018-04-26",9886.86,9886.86,9639.69,9639.69,6100],["2018-04-27",9722.08,9722.08,9722.08,9722.08,0],["2018-05-02",9722.08,9722.08,9722.08,9722.08,0],["2018-05-03",9062.95,9062.95,9062.95,9062.95,200],["2018-05-04",9062.95,9062.95,9062.95,9062.95,2800],["2018-05-07",9104.15,9104.15,9062.95,9062.95,4400],["2018-05-08",9062.95,9474.91,9062.95,9474.91,4000],["2018-05-09",9268.93,9268.93,9268.93,9268.93,0],["2018-05-10",8692.2,8692.2,8651.0,8651.0,5500],["2018-05-11",8651.0,8651.0,8651.0,8651.0,2000],["2018-05-14",9062.95,9062.95,9062.95,9062.95,2200],["2018-05-15",9062.95,9062.95,9062.95,9062.95,1800],["2018-05-16",9062.95,9268.93,9062.95,9062.95,11900],["2018-05-17",9062.95,9062.95,9062.95,9062.95,100],["2018-05-18",9062.95,9062.95,9062.95,9062.95,0],["2018-05-21",9062.95,9062.95,9062.95,9062.95,600],["2018-05-22",9062.95,9062.95,9062.95,9062.95,1000],["2018-05-23",9062.95,9062.95,9062.95,9062.95,5300],["2018-05-24",9062.95,9062.95,9062.95,9062.95,0],["2018-05-25",9062.95,9062.95,9062.95,9062.95,0],["2018-05-28",9062.95,9062.95,9062.95,9062.95,0],["2018-05-29",7868.29,8115.46,7868.29,8115.46,15184],["2018-05-30",7991.88,7991.88,7991.88,7991.88,0],["2018-05-31",9062.95,9062.95,9062.95,9062.95,100],["2018-06-01",9062.95,9062.95,9062.95,9062.95,0],["2018-06-04",8239.05,8445.02,8239.05,8445.02,1400],["2018-06-05",8403.83,8403.83,8403.83,8403.83,0],["2018-06-06",8403.83,8403.83,8403.83,8403.83,0],["2018-06-07",8651.0,8651.0,8651.0,8651.0,4800],["2018-06-08",8651.0,8651.0,8651.0,8651.0,2000],["2018-06-11",8651.0,8651.0,8651.0,8651.0,0],["2018-06-12",8651.0,8651.0,8651.0,8651.0,0],["2018-06-13",8321.44,8321.44,8239.05,8239.05,16000],["2018-06-14",8239.05,8239.05,8239.05,8239.05,2000],["2018-06-15",8239.05,8239.05,8239.05,8239.05,0],["2018-06-18",9145.34,9145.34,9145.34,9145.34,100],["2018-06-19",7827.1,7827.1,7827.1,7827.1,5700],["2018-06-20",7827.1,7827.1,7827.1,7827.1,13400],["2018-06-21",7827.1,7827.1,7827.1,7827.1,5000],["2018-06-22",7827.1,7827.1,7827.1,7827.1,4200],["2018-06-25",7868.29,7868.29,7868.29,7868.29,6300],["2018-06-26",7868.29,7868.29,7868.29,7868.29,7300],["2018-06-27",8898.17,8898.17,7868.29,7868.29,1300],["2018-06-28",7621.12,7621.12,7621.12,7621.12,1200],["2018-06-29",7579.92,7579.92,7579.92,7579.92,5900],["2018-07-02",7456.34,7456.34,7456.34,7456.34,100],["2018-07-03",7991.88,7991.88,7991.88,7991.88,100],["2018-07-04",6879.61,6879.61,6879.61,6879.61,100],["2018-07-05",7003.19,7003.19,7003.19,7003.19,200],["2018-07-06",7827.1,7827.1,7827.1,7827.1,200],["2018-07-09",7827.1,7827.1,7827.1,7827.1,0],["2018-07-10",7827.1,7827.1,7827.1,7827.1,0],["2018-07-11",7827.1,7827.1,7827.1,7827.1,0],["2018-07-12",7785.9,7785.9,7785.9,7785.9,46100],["2018-07-13",7785.9,7785.9,7785.9,7785.9,0],["2018-07-16",8939.37,8939.37,8939.37,8939.37,100],["2018-07-17",8939.37,8939.37,8939.37,8939.37,0],["2018-07-18",8939.37,8939.37,8939.37,8939.37,0],["2018-07-19",8939.37,8939.37,8939.37,8939.37,0],["2018-07-20",10216.42,10216.42,10216.42,10216.42,100],["2018-07-23",10216.42,10216.42,10216.42,10216.42,14600],["2018-07-24",10216.42,10216.42,10216.42,10216.42,0],["2018-07-25",10216.42,10216.42,10216.42,10216.42,0],["2018-07-26",10216.42,10216.42,10216.42,10216.42,0],["2018-07-27",8692.2,8692.2,8692.2,8692.2,100],["2018-07-30",8692.2,8692.2,8692.2,8692.2,0],["2018-07-31",8651.0,8651.0,8445.02,8445.02,10100],["2018-08-01",8486.22,8486.22,8486.22,8486.22,0],["2018-08-02",8486.22,8486.22,8486.22,8486.22,0],["2018-08-03",8486.22,8486.22,8486.22,8486.22,0],["2018-08-06",8486.22,8486.22,8486.22,8486.22,0],["2018-08-07",8486.22,8486.22,8486.22,8486.22,0],["2018-08-08",8486.22,8486.22,8486.22,8486.22,0],["2018-08-09",8486.22,8486.22,8486.22,8486.22,0],["2018-08-10",8486.22,8486.22,8486.22,8486.22,0],["2018-08-13",8156.66,8239.05,8156.66,8239.05,1100],["2018-08-14",8239.05,8239.05,8239.05,8239.05,0],["2018-08-15",8239.05,8239.05,8239.05,8239.05,0],["2018-08-16",8239.05,8239.05,8239.05,8239.05,0],["2018-08-17",8239.05,8239.05,8239.05,8239.05,0],["2018-08-20",8239.05,8239.05,8239.05,8239.05,7100],["2018-08-21",8239.05,8239.05,8239.05,8239.05,6100],["2018-08-22",8239.05,8239.05,8239.05,8239.05,5100],["2018-08-23",8239.05,8239.05,8239.05,8239.05,0],["2018-08-24",8239.05,8239.05,8239.05,8239.05,100],["2018-08-27",8239.05,8239.05,8239.05,8239.05,0],["2018-08-28",8239.05,8239.05,8239.05,8239.05,200],["2018-08-29",8239.05,8239.05,8239.05,8239.05,5100],["2018-08-30",7827.1,7827.1,7827.1,7827.1,900],["2018-08-31",7827.1,7827.1,7415.14,7415.14,1100],["2018-09-04",7456.34,7456.34,7456.34,7456.34,0],["2018-09-05",7456.34,7456.34,7456.34,7456.34,0],["2018-09-06",7827.1,7827.1,7827.1,7827.1,200],["2018-09-07",7827.1,7827.1,7827.1,7827.1,3200],["2018-09-10",7827.1,7827.1,7827.1,7827.1,0],["2018-09-11",7827.1,7827.1,7827.1,7827.1,0],["2018-09-12",7827.1,7827.1,7827.1,7827.1,0],["2018-09-13",7827.1,7827.1,7827.1,7827.1,0],["2018-09-14",7827.1,7827.1,7827.1,7827.1,0],["2018-09-17",8033.07,8033.07,8033.07,8033.07,2300],["2018-09-18",8033.07,8033.07,8033.07,8033.07,0],["2018-09-19",8033.07,8156.66,8033.07,8156.66,1100],["2018-09-20",8156.66,8156.66,8156.66,8156.66,500],["2018-09-21",8156.66,8156.66,8156.66,8156.66,0],["2018-09-24",8156.66,8156.66,8156.66,8156.66,0],["2018-09-25",8156.66,8156.66,8156.66,8156.66,100],["2018-09-26",8033.07,8033.07,8033.07,8033.07,500],["2018-09-27",8033.07,8239.05,8033.07,8239.05,900],["2018-09-28",8115.46,8115.46,8115.46,8115.46,0],["2018-10-01",8115.46,8115.46,8115.46,8115.46,0],["2018-10-02",8115.46,8115.46,8115.46,8115.46,0],["2018-10-03",8115.46,8115.46,8115.46,8115.46,0],["2018-10-04",8115.46,8115.46,8115.46,8115.46,0],["2018-10-05",8115.46,8115.46,8115.46,8115.46,1200],["2018-10-08",8115.46,8115.46,8115.46,8115.46,400],["2018-10-09",8115.46,8115.46,8115.46,8115.46,0],["2018-10-10",8115.46,8115.46,8115.46,8115.46,0],["2018-10-11",8033.07,8033.07,8033.07,8033.07,1000],["2018-10-12",8033.07,8033.07,8033.07,8033.07,0],["2018-10-15",8033.07,8033.07,8033.07,8033.07,0],["2018-10-16",8033.07,8033.07,8033.07,8033.07,0],["2018-10-17",8033.07,8033.07,8033.07,8033.07,0],["2018-10-18",7827.1,8033.07,7827.1,8033.07,12500],["2018-10-19",7868.29,7868.29,7868.29,7868.29,0],["2018-10-22",7868.29,7868.29,7868.29,7868.29,0],["2018-10-23",7827.1,7827.1,7827.1,7827.1,5000],["2018-10-24",7827.1,7827.1,7827.1,7827.1,1500],["2018-10-25",7827.1,7827.1,7827.1,7827.1,1000],["2018-10-26",7827.1,7827.1,7827.1,7827.1,3900],["2018-10-29",7827.1,7827.1,7827.1,7827.1,0],["2018-10-30",7827.1,7827.1,7827.1,7827.1,0],["2018-10-31",7827.1,7827.1,7827.1,7827.1,0],["2018-11-01",7827.1,7827.1,7827.1,7827.1,0],["2018-11-02",7827.1,7827.1,7827.1,7827.1,6300],["2018-11-05",7827.1,7827.1,7827.1,7827.1,0],["2018-11-06",7827.1,7827.1,7827.1,7827.1,0],["2018-11-07",7827.1,7827.1,7827.1,7827.1,0],["2018-11-08",7827.1,7827.1,7827.1,7827.1,0],["2018-11-09",7827.1,7827.1,7827.1,7827.1,0],["2018-11-12",7827.1,7827.1,7827.1,7827.1,0],["2018-11-13",7827.1,7827.1,7827.1,7827.1,0],["2018-11-14",7827.1,7827.1,7827.1,7827.1,0],["2018-11-15",7126.78,7827.1,7126.78,7827.1,600],["2018-11-16",7703.51,7703.51,7703.51,7703.51,0],["2018-11-19",7703.51,7703.51,7703.51,7703.51,0],["2018-11-20",8856.98,8856.98,8856.98,8856.98,100],["2018-11-21",7827.1,7827.1,7827.1,7827.1,2400],["2018-11-22",7827.1,7827.1,7827.1,7827.1,0],["2018-11-23",7827.1,7827.1,7827.1,7827.1,0],["2018-11-26",7827.1,7827.1,7827.1,7827.1,100],["2018-11-27",7827.1,7827.1,7827.1,7827.1,0],["2018-11-28",7827.1,7827.1,7827.1,7827.1,0],["2018-11-29",7827.1,7827.1,7827.1,7827.1,0],["2018-11-30",7827.1,7827.1,7827.1,7827.1,0],["2018-12-03",7250.36,7250.36,7209.17,7209.17,900],["2018-12-04",8321.44,8321.44,8321.44,8321.44,1000],["2018-12-05",8321.44,8321.44,8321.44,8321.44,0],["2018-12-06",7909.49,7909.49,7909.49,7909.49,5100],["2018-12-07",8033.07,8033.07,8033.07,8033.07,100],["2018-12-10",8033.07,8033.07,8033.07,8033.07,0],["2018-12-11",8033.07,8033.07,8033.07,8033.07,0],["2018-12-12",8033.07,8033.07,8033.07,8033.07,0],["2018-12-13",8033.07,8033.07,8033.07,8033.07,0],["2018-12-14",8033.07,8033.07,8033.07,8033.07,0],["2018-12-17",8033.07,8033.07,8033.07,8033.07,0],["2018-12-18",8033.07,8033.07,8033.07,8033.07,1000],["2018-12-19",8033.07,8033.07,8033.07,8033.07,0],["2018-12-20",8033.07,8033.07,8033.07,8033.07,0],["2018-12-21",8033.07,8033.07,8033.07,8033.07,0],["2018-12-24",8033.07,8033.07,8033.07,8033.07,0],["2018-12-25",8033.07,8033.07,8033.07,8033.07,0],["2018-12-26",8033.07,8033.07,8033.07,8033.07,0],["2018-12-27",8033.07,8033.07,8033.07,8033.07,0],["2018-12-28",8033.07,8033.07,8033.07,8033.07,0],["2019-01-02",8033.07,8033.07,8033.07,8033.07,0],["2019-01-03",8033.07,8033.07,8033.07,8033.07,0],["2019-01-04",8033.07,8033.07,8033.07,8033.07,0],["2019-01-07",8033.07,8033.07,8033.07,8033.07,0],["2019-01-08",7209.17,7209.17,7209.17,7209.17,5000],["2019-01-09",7209.17,7209.17,7209.17,7209.17,0],["2019-01-10",7209.17,7209.17,7209.17,7209.17,0],["2019-01-11",7209.17,7209.17,7209.17,7209.17,0],["2019-01-14",7209.17,7209.17,7209.17,7209.17,0],["2019-01-15",7209.17,7209.17,7209.17,7209.17,0],["2019-01-16",7209.17,7209.17,7209.17,7209.17,0],["2019-01-17",7209.17,7209.17,7209.17,7209.17,0],["2019-01-18",7209.17,7209.17,7209.17,7209.17,0],["2019-01-21",7209.17,7209.17,7209.17,7209.17,0],["2019-01-22",7209.17,7209.17,7209.17,7209.17,0],["2019-01-23",7044.39,7044.39,7003.19,7003.19,400],["2019-01-24",7044.39,7044.39,7044.39,7044.39,600],["2019-01-25",7044.39,7044.39,7044.39,7044.39,0],["2019-01-28",7044.39,7044.39,7044.39,7044.39,0],["2019-01-29",8033.07,8033.07,8033.07,8033.07,100],["2019-01-30",8033.07,8033.07,8033.07,8033.07,0],["2019-01-31",8033.07,8033.07,8033.07,8033.07,0],["2019-02-01",7827.1,8239.05,7827.1,8239.05,1400],["2019-02-11",7868.29,7868.29,7868.29,7868.29,0],["2019-02-12",9021.76,9021.76,9021.76,9021.76,100],["2019-02-13",9021.76,9021.76,9021.76,9021.76,0],["2019-02-14",9021.76,9021.76,9021.76,9021.76,0],["2019-02-15",9021.76,9021.76,9021.76,9021.76,0],["2019-02-18",9021.76,9021.76,9021.76,9021.76,0],["2019-02-19",9021.76,9021.76,9021.76,9021.76,0],["2019-02-20",9021.76,9021.76,9021.76,9021.76,0],["2019-02-21",9021.76,9021.76,9021.76,9021.76,0],["2019-02-22",8239.05,8239.05,8239.05,8239.05,5000],["2019-02-25",8239.05,8239.05,8239.05,8239.05,400],["2019-02-26",8239.05,8239.05,8239.05,8239.05,0],["2019-02-27",8239.05,8239.05,8239.05,8239.05,0],["2019-02-28",8239.05,8239.05,8239.05,8239.05,0],["2019-03-01",8239.05,8239.05,8239.05,8239.05,0],["2019-03-04",8239.05,8239.05,8239.05,8239.05,0],["2019-03-05",8239.05,8239.05,8239.05,8239.05,500],["2019-03-06",9104.15,9104.15,9104.15,9104.15,100],["2019-03-07",9104.15,9104.15,9104.15,9104.15,0],["2019-03-08",9104.15,9104.15,9104.15,9104.15,0],["2019-03-11",9104.15,9104.15,9104.15,9104.15,0],["2019-03-12",9104.15,9104.15,9104.15,9104.15,0],["2019-03-13",9268.93,9268.93,9268.93,9268.93,100],["2019-03-14",9268.93,9268.93,9268.93,9268.93,0],["2019-03-15",9268.93,9268.93,9268.93,9268.93,0],["2019-03-18",9268.93,9268.93,9268.93,9268.93,0],["2019-03-19",9268.93,9268.93,9268.93,9268.93,0],["2019-03-20",9268.93,9268.93,9268.93,9268.93,0],["2019-03-21",9268.93,9268.93,9268.93,9268.93,0],["2019-03-22",9268.93,9268.93,9268.93,9268.93,0],["2019-03-25",9268.93,9268.93,9268.93,9268.93,0],["2019-03-26",9268.93,9268.93,9268.93,9268.93,0],["2019-03-27",9268.93,9268.93,9268.93,9268.93,0],["2019-03-28",9268.93,9268.93,9268.93,9268.93,0],["2019-03-29",9268.93,9268.93,9268.93,9268.93,0],["2019-04-01",9268.93,9268.93,9268.93,9268.93,0],["2019-04-02",9268.93,9268.93,9268.93,9268.93,0],["2019-04-03",9062.95,9062.95,9062.95,9062.95,5700],["2019-04-04",9062.95,9062.95,9062.95,9062.95,0],["2019-04-05",9062.95,9062.95,9062.95,9062.95,0],["2019-04-08",9062.95,9062.95,9062.95,9062.95,0],["2019-04-09",9062.95,9062.95,9062.95,9062.95,0],["2019-04-10",9062.95,9062.95,9062.95,9062.95,0],["2019-04-11",7827.1,7827.1,7827.1,7827.1,100],["2019-04-12",7827.1,7827.1,7827.1,7827.1,0],["2019-04-16",7827.1,7827.1,7827.1,7827.1,0],["2019-04-17",7827.1,7827.1,7827.1,7827.1,0],["2019-04-18",7827.1,7827.1,7827.1,7827.1,0],["2019-04-19",7827.1,7827.1,7827.1,7827.1,0],["2019-04-22",7827.1,7827.1,7827.1,7827.1,0],["2019-04-23",7827.1,7827.1,7827.1,7827.1,0],["2019-04-24",7827.1,7827.1,7827.1,7827.1,0],["2019-04-25",7827.1,7827.1,7827.1,7827.1,0],["2019-04-26",7827.1,7827.1,7827.1,7827.1,0],["2019-05-02",7827.1,7827.1,7827.1,7827.1,0],["2019-05-03",7827.1,7827.1,7827.1,7827.1,0],["2019-05-06",7827.1,7827.1,7827.1,7827.1,600],["2019-05-07",7827.1,7827.1,7827.1,7827.1,0],["2019-05-08",7827.1,7827.1,7827.1,7827.1,0],["2019-05-09",7827.1,7827.1,7827.1,7827.1,0],["2019-05-10",7827.1,7827.1,7827.1,7827.1,0],["2019-05-13",7827.1,7827.1,7827.1,7827.1,0],["2019-05-14",7827.1,7827.1,7827.1,7827.1,0],["2019-05-15",7827.1,7827.1,7827.1,7827.1,0],["2019-05-16",7827.1,7827.1,7827.1,7827.1,0],["2019-05-17",7827.1,7827.1,7827.1,7827.1,0],["2019-05-20",7827.1,7827.1,7827.1,7827.1,0],["2019-05-21",7827.1,7827.1,7827.1,7827.1,0],["2019-05-22",7827.1,7827.1,7827.1,7827.1,0],["2019-05-23",7827.1,7827.1,7827.1,7827.1,0],["2019-05-24",7827.1,7827.1,7827.1,7827.1,200],["2019-05-27",7827.1,7827.1,7827.1,7827.1,0],["2019-05-28",7827.1,7827.1,7827.1,7827.1,0],["2019-05-29",7827.1,7827.1,7827.1,7827.1,3400],["2019-05-30",7827.1,7827.1,7827.1,7827.1,0],["2019-05-31",7827.1,7827.1,7827.1,7827.1,0],["2019-06-03",7827.1,7827.1,7827.1,7827.1,0],["2019-06-04",7827.1,7827.1,7827.1,7827.1,0],["2019-06-05",7827.1,7827.1,7827.1,7827.1,0],["2019-06-06",7827.1,7827.1,7827.1,7827.1,0],["2019-06-07",7827.1,7827.1,7827.1,7827.1,0],["2019-06-10",7291.56,7291.56,7291.56,7291.56,600],["2019-06-11",7291.56,7291.56,7291.56,7291.56,0],["2019-06-12",7291.56,7291.56,7291.56,7291.56,0],["2019-06-13",8240.75,8240.75,8197.61,8197.61,3100],["2019-06-14",8240.75,8240.75,8240.75,8240.75,0],["2019-06-17",8240.75,8240.75,8240.75,8240.75,0],["2019-06-18",8240.75,8240.75,8240.75,8240.75,0],["2019-06-19",8240.75,8240.75,8240.75,8240.75,0],["2019-06-20",8240.75,8240.75,8240.75,8240.75,0],["2019-06-21",8240.75,8240.75,8240.75,8240.75,0],["2019-06-24",8240.75,8240.75,8240.75,8240.75,0],["2019-06-25",8240.75,8240.75,8240.75,8240.75,0],["2019-06-26",8240.75,8240.75,8240.75,8240.75,0],["2019-06-27",8240.75,8240.75,8240.75,8240.75,0],["2019-06-28",8240.75,8240.75,8240.75,8240.75,0],["2019-07-01",8240.75,8240.75,8240.75,8240.75,0],["2019-07-02",8240.75,8240.75,8240.75,8240.75,0],["2019-07-03",8240.75,8240.75,8240.75,8240.75,0],["2019-07-04",8240.75,8240.75,8240.75,8240.75,0],["2019-07-05",8240.75,8240.75,8240.75,8240.75,0],["2019-07-08",8240.75,8240.75,8240.75,8240.75,0],["2019-07-09",8240.75,8240.75,8240.75,8240.75,0],["2019-07-10",8240.75,8240.75,8240.75,8240.75,0],["2019-07-11",8240.75,8240.75,8240.75,8240.75,0],["2019-07-12",8240.75,8240.75,8240.75,8240.75,1100],["2019-07-15",8240.75,8240.75,8240.75,8240.75,0],["2019-07-16",8240.75,8240.75,8240.75,8240.75,0],["2019-07-17",8240.75,8240.75,8240.75,8240.75,0],["2019-07-18",8240.75,8240.75,8240.75,8240.75,0],["2019-07-19",8240.75,8240.75,8240.75,8240.75,0],["2019-07-22",8240.75,8240.75,8240.75,8240.75,0],["2019-07-23",8240.75,8240.75,8240.75,8240.75,0],["2019-07-24",8240.75,8240.75,8240.75,8240.75,0],["2019-07-25",8240.75,8240.75,8240.75,8240.75,0],["2019-07-26",8240.75,8240.75,8240.75,8240.75,0],["2019-07-29",8240.75,8240.75,8240.75,8240.75,0],["2019-07-30",8240.75,8240.75,8240.75,8240.75,0],["2019-07-31",8240.75,8240.75,8240.75,8240.75,0],["2019-08-01",8240.75,8240.75,8240.75,8240.75,5500],["2019-08-02",8240.75,8240.75,8240.75,8240.75,0],["2019-08-05",8240.75,8240.75,8240.75,8240.75,0],["2019-08-06",8240.75,8240.75,8240.75,8240.75,2200],["2019-08-07",8240.75,8240.75,8240.75,8240.75,0],["2019-08-08",9405.68,9405.68,9405.68,9405.68,800],["2019-08-09",9405.68,9405.68,9405.68,9405.68,0],["2019-08-12",9405.68,9405.68,9405.68,9405.68,0],["2019-08-13",8025.03,9664.55,8025.03,9664.55,6000],["2019-08-14",8068.17,8068.17,8068.17,8068.17,0],["2019-08-15",7766.16,7766.16,7766.16,7766.16,1000],["2019-08-16",8931.08,8931.08,8931.08,8931.08,3000],["2019-08-19",8931.08,8931.08,8931.08,8931.08,0],["2019-08-20",8931.08,8931.08,8931.08,8931.08,0],["2019-08-21",8931.08,8931.08,8931.08,8931.08,0],["2019-08-22",8931.08,8931.08,8931.08,8931.08,0],["2019-08-23",8931.08,8931.08,8931.08,8931.08,0],["2019-08-26",8931.08,8931.08,8931.08,8931.08,0],["2019-08-27",8931.08,8931.08,8931.08,8931.08,0],["2019-08-28",8931.08,8931.08,8931.08,8931.08,0],["2019-08-29",8931.08,8931.08,8931.08,8931.08,0],["2019-08-30",8931.08,8931.08,8931.08,8931.08,0],["2019-09-03",8931.08,8931.08,8931.08,8931.08,500],["2019-09-04",8931.08,8931.08,8931.08,8931.08,0],["2019-09-05",8931.08,8931.08,8844.79,8844.79,4600],["2019-09-06",8931.08,8931.08,8931.08,8931.08,0],["2019-09-09",8931.08,8931.08,8931.08,8931.08,0],["2019-09-10",8931.08,8931.08,8931.08,8931.08,0],["2019-09-11",8931.08,8931.08,8931.08,8931.08,0],["2019-09-12",8801.64,8801.64,8715.35,8715.35,4000],["2019-09-13",8413.34,8413.34,8413.34,8413.34,1000],["2019-09-16",8413.34,8413.34,8413.34,8413.34,0],["2019-09-17",8197.61,8197.61,7636.72,7636.72,1300],["2019-09-18",7766.16,7766.16,7766.16,7766.16,0],["2019-09-19",7766.16,7766.16,7766.16,7766.16,0],["2019-09-20",7766.16,7766.16,7766.16,7766.16,0],["2019-09-23",7766.16,7766.16,7766.16,7766.16,0],["2019-09-24",7766.16,7766.16,7766.16,7766.16,0],["2019-09-25",8758.5,8758.5,8758.5,8758.5,1000],["2019-09-26",8758.5,8758.5,8758.5,8758.5,0],["2019-09-27",8758.5,8758.5,8758.5,8758.5,0],["2019-09-30",8758.5,8758.5,8758.5,8758.5,0],["2019-10-01",8758.5,8758.5,8758.5,8758.5,0],["2019-10-02",8758.5,8758.5,8758.5,8758.5,0],["2019-10-03",8758.5,8758.5,8758.5,8758.5,0],["2019-10-04",8758.5,8758.5,8758.5,8758.5,0],["2019-10-07",8758.5,8758.5,8758.5,8758.5,0],["2019-10-08",8758.5,8758.5,8758.5,8758.5,0],["2019-10-09",8758.5,8758.5,8758.5,8758.5,500],["2019-10-10",8758.5,8758.5,8758.5,8758.5,0],["2019-10-11",8758.5,8758.5,8758.5,8758.5,0],["2019-10-14",8758.5,8758.5,8758.5,8758.5,0],["2019-10-15",8758.5,8758.5,8758.5,8758.5,0],["2019-10-16",8758.5,8758.5,8758.5,8758.5,0],["2019-10-17",8758.5,8758.5,8758.5,8758.5,1000],["2019-10-18",8758.5,8758.5,8758.5,8758.5,0],["2019-10-21",8758.5,8758.5,8758.5,8758.5,0],["2019-10-22",8758.5,8758.5,8758.5,8758.5,0],["2019-10-23",8758.5,8758.5,8758.5,8758.5,0],["2019-10-24",8758.5,8758.5,8758.5,8758.5,0],["2019-10-25",8758.5,8758.5,8758.5,8758.5,0],["2019-10-28",8758.5,8758.5,8758.5,8758.5,0],["2019-10-29",8758.5,8758.5,8758.5,8758.5,0],["2019-10-30",8758.5,8758.5,8758.5,8758.5,0],["2019-10-31",8758.5,8758.5,8758.5,8758.5,0],["2019-11-01",8758.5,8758.5,8758.5,8758.5,0],["2019-11-04",7636.72,7636.72,7636.72,7636.72,300],["2019-11-05",7636.72,7636.72,7636.72,7636.72,0],["2019-11-06",7636.72,7636.72,7636.72,7636.72,0],["2019-11-07",7636.72,7636.72,7636.72,7636.72,0],["2019-11-08",7636.72,7636.72,7636.72,7636.72,0],["2019-11-11",7636.72,7636.72,7636.72,7636.72,0],["2019-11-12",7636.72,7636.72,7636.72,7636.72,0],["2019-11-13",7981.88,7981.88,7981.88,7981.88,100],["2019-11-14",7981.88,7981.88,7981.88,7981.88,0],["2019-11-15",8025.03,8025.03,8025.03,8025.03,1100],["2019-11-18",7162.12,7162.12,7162.12,7162.12,100],["2019-11-19",7162.12,7162.12,7162.12,7162.12,0],["2019-11-20",8068.17,8197.61,8068.17,8197.61,300],["2019-11-21",7162.12,8111.32,7162.12,8111.32,200],["2019-11-22",8758.5,8758.5,8758.5,8758.5,100],["2019-11-25",8758.5,8758.5,8758.5,8758.5,0],["2019-11-26",8758.5,8758.5,8758.5,8758.5,0],["2019-11-27",7550.43,8111.32,7550.43,8111.32,2100],["2019-11-28",8197.61,8672.21,7766.16,7766.16,2200],["2019-11-29",8499.63,8499.63,8499.63,8499.63,100],["2019-12-02",9448.82,9448.82,7550.43,7550.43,4100],["2019-12-03",8715.35,8715.35,8715.35,8715.35,100],["2019-12-04",9880.28,9880.28,9880.28,9880.28,100],["2019-12-05",9793.99,9793.99,9793.99,9793.99,100],["2019-12-06",9793.99,9793.99,9793.99,9793.99,0],["2019-12-09",8327.05,8327.05,8327.05,8327.05,100],["2019-12-10",8327.05,8327.05,8327.05,8327.05,0],["2019-12-11",8327.05,8327.05,8327.05,8327.05,0],["2019-12-12",8327.05,8327.05,8327.05,8327.05,0],["2019-12-13",8154.46,8154.46,8154.46,8154.46,400],["2019-12-16",8154.46,8154.46,8154.46,8154.46,0],["2019-12-17",8154.46,8154.46,8154.46,8154.46,0],["2019-12-18",7766.16,7766.16,7766.16,7766.16,400],["2019-12-19",7766.16,7766.16,7766.16,7766.16,0],["2019-12-20",7766.16,7766.16,7766.16,7766.16,0],["2019-12-23",7809.3,7809.3,7809.3,7809.3,100],["2019-12-24",7852.45,7852.45,7852.45,7852.45,200],["2019-12-25",7852.45,7852.45,7852.45,7852.45,0],["2019-12-26",7809.3,7852.45,7809.3,7852.45,6800],["2019-12-27",7809.3,7809.3,7809.3,7809.3,0],["2019-12-30",7809.3,7809.3,7809.3,7809.3,0],["2019-12-31",7248.41,7248.41,7248.41,7248.41,100],["2020-01-02",7550.43,7550.43,7550.43,7550.43,200],["2020-01-03",7550.43,7550.43,7550.43,7550.43,0],["2020-01-06",7809.3,7809.3,7766.16,7766.16,1400],["2020-01-07",7809.3,7809.3,7809.3,7809.3,0],["2020-01-08",7809.3,7809.3,7809.3,7809.3,0],["2020-01-09",7809.3,7809.3,7809.3,7809.3,0],["2020-01-10",7766.16,7766.16,7766.16,7766.16,500],["2020-01-13",7766.16,7766.16,7766.16,7766.16,800],["2020-01-14",7766.16,7766.16,7766.16,7766.16,0],["2020-01-15",7766.16,7766.16,7766.16,7766.16,0],["2020-01-16",7766.16,7766.16,7766.16,7766.16,0],["2020-01-17",7766.16,7766.16,7766.16,7766.16,0],["2020-01-20",7766.16,7766.16,7766.16,7766.16,0],["2020-01-21",7766.16,7766.16,7766.16,7766.16,0],["2020-01-22",7766.16,7766.16,7766.16,7766.16,0],["2020-01-30",7766.16,7766.16,7766.16,7766.16,0],["2020-01-31",7766.16,7766.16,7766.16,7766.16,0],["2020-02-03",7766.16,7766.16,7766.16,7766.16,0],["2020-02-04",7766.16,7766.16,7766.16,7766.16,0],["2020-02-05",7766.16,7766.16,7766.16,7766.16,100],["2020-02-06",7766.16,7766.16,7766.16,7766.16,0],["2020-02-07",7766.16,7766.16,7766.16,7766.16,0],["2020-02-10",7766.16,7766.16,7766.16,7766.16,100],["2020-02-11",7766.16,7766.16,7766.16,7766.16,100],["2020-02-12",7766.16,7766.16,7766.16,7766.16,0],["2020-02-13",7766.16,7766.16,7766.16,7766.16,0],["2020-02-14",7766.16,7766.16,7766.16,7766.16,400],["2020-02-17",7766.16,7766.16,7766.16,7766.16,2300],["2020-02-18",7766.16,7766.16,7766.16,7766.16,0],["2020-02-19",7766.16,7766.16,7766.16,7766.16,0],["2020-02-20",7766.16,7766.16,7766.16,7766.16,0],["2020-02-21",7766.16,7766.16,7766.16,7766.16,0],["2020-02-24",7766.16,7766.16,7766.16,7766.16,0],["2020-02-25",7766.16,7766.16,7766.16,7766.16,0],["2020-02-26",7766.16,7766.16,7766.16,7766.16,0],["2020-02-27",7766.16,7766.16,7766.16,7766.16,0],["2020-02-28",7766.16,7766.16,7766.16,7766.16,0],["2020-03-02",6601.23,6601.23,6601.23,6601.23,500],["2020-03-03",6601.23,6601.23,6601.23,6601.23,0],["2020-03-04",6601.23,6601.23,6601.23,6601.23,0],["2020-03-05",6601.23,6601.23,6601.23,6601.23,0],["2020-03-06",7550.43,7550.43,7550.43,7550.43,1300],["2020-03-09",6471.8,6471.8,6471.8,6471.8,200],["2020-03-10",6471.8,6471.8,6471.8,6471.8,0],["2020-03-11",7420.99,7420.99,7420.99,7420.99,600],["2020-03-12",7420.99,7420.99,7420.99,7420.99,0],["2020-03-13",7420.99,7420.99,7420.99,7420.99,0],["2020-03-16",7420.99,7420.99,7420.99,7420.99,0],["2020-03-17",7420.99,7420.99,7420.99,7420.99,0],["2020-03-18",7420.99,7420.99,7420.99,7420.99,0],["2020-03-19",7420.99,7420.99,7420.99,7420.99,0],["2020-03-20",7420.99,7420.99,7420.99,7420.99,0],["2020-03-23",6514.94,6514.94,6514.94,6514.94,5100],["2020-03-24",6514.94,6514.94,6514.94,6514.94,0],["2020-03-25",6514.94,6514.94,6514.94,6514.94,0],["2020-03-26",6514.94,6514.94,6514.94,6514.94,0],["2020-03-27",6514.94,6514.94,6514.94,6514.94,0],["2020-03-30",6040.34,6040.34,6040.34,6040.34,100],["2020-03-31",6040.34,6040.34,6040.34,6040.34,0],["2020-04-01",6040.34,6040.34,6040.34,6040.34,0],["2020-04-03",6040.34,6040.34,6040.34,6040.34,0],["2020-04-06",6040.34,6040.34,6040.34,6040.34,0],["2020-04-07",6687.52,6687.52,6687.52,6687.52,100],["2020-04-08",6687.52,6687.52,6687.52,6687.52,0],["2020-04-09",6687.52,6687.52,6687.52,6687.52,0],["2020-04-10",6773.81,6773.81,6687.52,6687.52,5000],["2020-04-13",6903.25,6903.25,6903.25,6903.25,5000],["2020-04-14",6903.25,6903.25,6903.25,6903.25,0],["2020-04-15",6471.8,6471.8,6471.8,6471.8,100],["2020-04-16",6471.8,6471.8,6471.8,6471.8,0],["2020-04-17",7118.98,7118.98,7118.98,7118.98,100],["2020-04-20",7334.7,7334.7,7334.7,7334.7,600],["2020-04-21",7334.7,7334.7,7334.7,7334.7,400],["2020-04-22",7334.7,7334.7,7334.7,7334.7,0],["2020-04-23",7334.7,7334.7,7334.7,7334.7,0],["2020-04-24",7334.7,7334.7,7334.7,7334.7,0],["2020-04-27",7334.7,7334.7,7334.7,7334.7,6000],["2020-04-28",7334.7,7334.7,7334.7,7334.7,0],["2020-04-29",7334.7,7550.43,7334.7,7550.43,1300],["2020-05-04",7334.7,7334.7,7334.7,7334.7,500],["2020-05-05",7334.7,7334.7,7334.7,7334.7,7000],["2020-05-06",6514.94,6514.94,6514.94,6514.94,100],["2020-05-07",6514.94,6514.94,6514.94,6514.94,0],["2020-05-08",7464.14,7464.14,7464.14,7464.14,200],["2020-05-11",7550.43,7593.58,7377.85,7377.85,300],["2020-05-12",7507.28,7507.28,7507.28,7507.28,0],["2020-05-13",7550.43,7766.16,7550.43,7766.16,1100],["2020-05-14",7766.16,7766.16,7507.28,7507.28,1100],["2020-05-15",7723.01,7723.01,7723.01,7723.01,0],["2020-05-18",7981.88,7981.88,7981.88,7981.88,1000],["2020-05-19",7118.98,7118.98,7118.98,7118.98,100],["2020-05-20",7118.98,7118.98,7118.98,7118.98,0],["2020-05-21",7118.98,7118.98,7118.98,7118.98,0],["2020-05-22",7118.98,7118.98,7118.98,7118.98,0],["2020-05-25",7118.98,7118.98,7118.98,7118.98,0],["2020-05-26",7766.16,7766.16,7766.16,7766.16,100],["2020-05-27",7766.16,7766.16,7766.16,7766.16,0],["2020-05-28",7809.3,7809.3,7809.3,7809.3,900],["2020-05-29",7981.88,8629.06,7981.88,8629.06,2400],["2020-06-01",9621.4,9621.4,9621.4,9621.4,100],["2020-06-02",9621.4,9621.4,9621.4,9621.4,0],["2020-06-03",9621.4,9621.4,9621.4,9621.4,0],["2020-06-04",8197.61,8197.61,8197.61,8197.61,100],["2020-06-05",8240.75,8629.06,8240.75,8283.9,11100],["2020-06-08",8585.92,8585.92,7248.41,7248.41,3100],["2020-06-09",8542.77,8542.77,8542.77,8542.77,100],["2020-06-10",8413.34,8585.92,8413.34,8585.92,5100],["2020-06-11",8629.06,8629.06,8197.61,8197.61,3100],["2020-06-12",8629.06,8715.35,7766.16,7766.16,21100],["2020-06-15",8283.9,8413.34,8283.9,8413.34,12100],["2020-06-16",8197.61,8413.34,8197.61,8413.34,4100],["2020-06-17",8413.34,8456.48,8413.34,8413.34,18300],["2020-06-18",8456.48,8456.48,8456.48,8456.48,5000],["2020-06-19",8456.48,8456.48,8456.48,8456.48,1500],["2020-06-22",8413.34,8456.48,8413.34,8456.48,1200],["2020-06-23",8456.48,8456.48,8456.48,8456.48,1800],["2020-06-24",7205.27,7205.27,7205.27,7205.27,200],["2020-06-25",7205.27,7205.27,7205.27,7205.27,0],["2020-06-26",7205.27,7205.27,7205.27,7205.27,0],["2020-06-29",7205.27,7205.27,7205.27,7205.27,0],["2020-06-30",7205.27,7205.27,7205.27,7205.27,0],["2020-07-01",7205.27,7205.27,7205.27,7205.27,0],["2020-07-02",7205.27,7205.27,7205.27,7205.27,0],["2020-07-03",7205.27,7205.27,7205.27,7205.27,0],["2020-07-06",7205.27,7205.27,7205.27,7205.27,0],["2020-07-07",8283.9,8283.9,6903.25,6903.25,1500],["2020-07-08",7809.3,7809.3,7809.3,7809.3,0],["2020-07-09",7809.3,7809.3,7809.3,7809.3,0],["2020-07-10",7809.3,7809.3,7809.3,7809.3,0],["2020-07-13",7809.3,7809.3,7809.3,7809.3,56900],["2020-07-14",8801.64,8801.64,7334.7,7334.7,4000],["2020-07-15",7377.85,7377.85,7377.85,7377.85,200],["2020-07-16",8456.48,8456.48,8456.48,8456.48,300],["2020-07-17",9707.7,9707.7,7766.16,7766.16,3000],["2020-07-20",10311.73,10398.02,7981.88,7981.88,5000],["2020-07-21",10570.6,11131.49,8715.35,8801.64,15900],["2020-07-22",9491.97,9491.97,9491.97,9491.97,1400],["2020-07-23",9923.42,10915.76,9578.26,9837.13,12100],["2020-07-24",9837.13,9837.13,9837.13,9837.13,1100],["2020-07-27",9837.13,9837.13,9837.13,9837.13,0],["2020-07-28",9405.68,9405.68,9405.68,9405.68,2000],["2020-07-29",10139.15,10786.33,9491.97,9491.97,7900],["2020-07-30",11002.05,11002.05,9923.42,9923.42,6000],["2020-07-31",9966.57,9966.57,9880.28,9880.28,4000],["2020-08-03",9966.57,10009.71,9966.57,10009.71,2000],["2020-08-04",9966.57,9966.57,9966.57,9966.57,0],["2020-08-05",11174.64,11174.64,8629.06,10398.02,8100],["2020-08-06",10182.29,10182.29,10182.29,10182.29,400],["2020-08-07",10786.33,11002.05,10182.29,10182.29,4900],["2020-08-10",10398.02,10398.02,10398.02,10398.02,500],["2020-08-11",10225.44,10225.44,10225.44,10225.44,200],["2020-08-12",10225.44,10225.44,10225.44,10225.44,0],["2020-08-13",10225.44,10225.44,10225.44,10225.44,0],["2020-08-14",10225.44,10225.44,10225.44,10225.44,0],["2020-08-17",10225.44,10225.44,10225.44,10225.44,0],["2020-08-18",10225.44,10225.44,10225.44,10225.44,0],["2020-08-19",11711.96,11711.96,11711.96,11711.96,100],["2020-08-20",10000.21,10000.21,10000.21,10000.21,500],["2020-08-21",10000.21,10000.21,10000.21,10000.21,0],["2020-08-24",10000.21,10000.21,10000.21,10000.21,0],["2020-08-25",11261.5,11261.5,11261.5,11261.5,1000],["2020-08-26",11261.5,11261.5,11261.5,11261.5,0],["2020-08-27",10811.04,11711.96,10811.04,11711.96,600],["2020-08-28",11666.91,11711.96,10405.62,10405.62,4000],["2020-08-31",10405.62,10405.62,10405.62,10405.62,500],["2020-09-01",9054.24,9054.24,9054.24,9054.24,1000],["2020-09-03",9054.24,9054.24,9054.24,9054.24,0],["2020-09-04",9054.24,9054.24,9054.24,9054.24,0],["2020-09-07",9054.24,9054.24,9054.24,9054.24,0],["2020-09-08",10405.62,10405.62,10405.62,10405.62,34000],["2020-09-09",11711.96,11711.96,10405.62,10405.62,1300],["2020-09-10",10450.67,10450.67,10450.67,10450.67,200],["2020-09-11",10450.67,10450.67,10450.67,10450.67,0],["2020-09-14",10585.81,11802.05,10405.62,10405.62,5400],["2020-09-15",10405.62,10405.62,10405.62,10405.62,300],["2020-09-16",10405.62,10405.62,10405.62,10405.62,0],["2020-09-17",10405.62,10405.62,10405.62,10405.62,0],["2020-09-18",10405.62,10405.62,10405.62,10405.62,0],["2020-09-21",10405.62,10405.62,10405.62,10405.62,0],["2020-09-22",10405.62,10405.62,10405.62,10405.62,0],["2020-09-23",10405.62,10405.62,10405.62,10405.62,0],["2020-09-24",10405.62,10405.62,10405.62,10405.62,0],["2020-09-25",10405.62,10405.62,10405.62,10405.62,0],["2020-09-28",10585.81,10811.04,10405.62,10405.62,8000],["2020-09-29",11711.96,11711.96,11711.96,11711.96,7200],["2020-09-30",11711.96,11711.96,11711.96,11711.96,0],["2020-10-01",11711.96,11711.96,11711.96,11711.96,5400],["2020-10-02",10811.04,10811.04,10811.04,10811.04,600],["2020-10-05",10811.04,10811.04,10811.04,10811.04,0],["2020-10-06",10811.04,10811.04,10811.04,10811.04,0],["2020-10-07",10811.04,10811.04,10811.04,10811.04,0],["2020-10-08",10811.04,10811.04,10811.04,10811.04,0],["2020-10-09",10811.04,10811.04,10811.04,10811.04,0],["2020-10-12",12162.42,12162.42,12162.42,12162.42,2000],["2020-10-13",12162.42,12162.42,10495.72,10495.72,21500],["2020-10-14",10495.72,10495.72,10495.72,10495.72,500],["2020-10-15",10495.72,10495.72,10495.72,10495.72,0],["2020-10-16",10495.72,10495.72,10495.72,10495.72,0],["2020-10-19",10495.72,10495.72,10495.72,10495.72,0],["2020-10-20",10495.72,10495.72,10495.72,10495.72,0],["2020-10-21",10495.72,10495.72,10495.72,10495.72,0],["2020-10-22",10495.72,10495.72,10495.72,10495.72,0],["2020-10-23",12027.28,12027.28,10495.72,10495.72,3300],["2020-10-26",11351.59,11351.59,11351.59,11351.59,0],["2020-10-27",10405.62,10405.62,10405.62,10405.62,1000],["2020-10-28",11486.73,11486.73,11486.73,11486.73,400],["2020-10-29",11486.73,11486.73,11486.73,11486.73,5100],["2020-10-30",11486.73,11486.73,11486.73,11486.73,0],["2020-11-02",11486.73,11486.73,11486.73,11486.73,0],["2020-11-03",11486.73,11486.73,11486.73,11486.73,100],["2020-11-04",11711.96,11711.96,11711.96,11711.96,200],["2020-11-05",11711.96,11711.96,11711.96,11711.96,0],["2020-11-06",10585.81,12162.42,10585.81,12162.42,2700],["2020-11-09",11847.09,11847.09,11847.09,11847.09,0],["2020-11-10",10585.81,11937.19,10585.81,11937.19,1000],["2020-11-11",12162.42,12162.42,12162.42,12162.42,200],["2020-11-12",12162.42,12162.42,12162.42,12162.42,0],["2020-11-13",10720.95,12522.78,10720.95,12522.78,3800],["2020-11-16",13964.26,13964.26,12838.11,12838.11,400],["2020-11-17",13423.7,13423.7,13423.7,13423.7,0],["2020-11-18",13423.7,13423.7,13423.7,13423.7,0],["2020-11-19",13423.7,13423.7,13423.7,13423.7,0],["2020-11-20",13423.7,13423.7,13423.7,13423.7,0],["2020-11-23",13423.7,13423.7,13423.7,13423.7,0],["2020-11-24",13423.7,13423.7,13423.7,13423.7,0],["2020-11-25",13423.7,13423.7,13423.7,13423.7,0],["2020-11-26",13513.8,13513.8,13513.8,13513.8,1000],["2020-11-27",13513.8,13513.8,13513.8,13513.8,500],["2020-11-30",13513.8,13513.8,13513.8,13513.8,1000],["2020-12-01",11711.96,11711.96,11711.96,11711.96,400],["2020-12-02",11711.96,13468.75,11711.96,13468.75,1100],["2020-12-03",13513.8,13513.8,13513.8,13513.8,1000],["2020-12-04",13513.8,13513.8,13513.8,13513.8,0],["2020-12-07",13513.8,13513.8,13513.8,13513.8,100],["2020-12-08",13513.8,13513.8,13513.8,13513.8,0],["2020-12-09",13513.8,13513.8,13513.8,13513.8,0],["2020-12-10",13513.8,13513.8,13513.8,13513.8,1000],["2020-12-11",13513.8,13513.8,13513.8,13513.8,0],["2020-12-14",13513.8,13513.8,13513.8,13513.8,0],["2020-12-15",13513.8,13513.8,13513.8,13513.8,200],["2020-12-16",13513.8,13513.8,13513.8,13513.8,100],["2020-12-17",13513.8,13513.8,13513.8,13513.8,400],["2020-12-18",13513.8,13513.8,13513.8,13513.8,0],["2020-12-21",13513.8,13513.8,13513.8,13513.8,0],["2020-12-22",13513.8,13513.8,13513.8,13513.8,0],["2020-12-23",15540.87,15540.87,15540.87,15540.87,500],["2020-12-24",15540.87,15540.87,15540.87,15540.87,0],["2020-12-25",15540.87,15540.87,15540.87,15540.87,0],["2020-12-28",13874.16,13874.16,13874.16,13874.16,1100],["2020-12-29",13874.16,13874.16,13874.16,13874.16,0],["2020-12-30",13513.8,13513.8,13513.8,13513.8,500],["2020-12-31",13513.8,13513.8,13513.8,13513.8,0],["2021-01-04",13513.8,13513.8,13513.8,13513.8,0],["2021-01-05",15315.64,15315.64,13063.34,13063.34,12000],["2021-01-06",14549.85,14549.85,14549.85,14549.85,0],["2021-01-07",15766.1,15766.1,13288.57,13288.57,2600],["2021-01-08",13288.57,13288.57,13288.57,13288.57,500],["2021-01-11",14865.18,14865.18,14865.18,14865.18,1000],["2021-01-12",14865.18,14865.18,14865.18,14865.18,0],["2021-01-13",14865.18,14865.18,14865.18,14865.18,0],["2021-01-14",14865.18,14865.18,14865.18,14865.18,0],["2021-01-15",14684.99,14684.99,14684.99,14684.99,200],["2021-01-18",14684.99,14684.99,14684.99,14684.99,0],["2021-01-19",14684.99,14684.99,14684.99,14684.99,0],["2021-01-20",14684.99,14684.99,14684.99,14684.99,0],["2021-01-21",16667.02,16667.02,16667.02,16667.02,100],["2021-01-22",16667.02,16667.02,16667.02,16667.02,0],["2021-01-25",16667.02,16667.02,16667.02,16667.02,0],["2021-01-26",16667.02,16667.02,16667.02,16667.02,0],["2021-01-27",18018.4,18018.4,18018.4,18018.4,300],["2021-01-28",17117.48,17117.48,17117.48,17117.48,100],["2021-01-29",17117.48,17117.48,17117.48,17117.48,0],["2021-02-01",17117.48,17117.48,17117.48,17117.48,0],["2021-02-02",17117.48,17117.48,17117.48,17117.48,0],["2021-02-03",17117.48,17117.48,17117.48,17117.48,0],["2021-02-04",17117.48,17117.48,17117.48,17117.48,0],["2021-02-05",17117.48,17117.48,17117.48,17117.48,0],["2021-02-08",17117.48,17117.48,17117.48,17117.48,300],["2021-02-09",14865.18,14865.18,14865.18,14865.18,200],["2021-02-17",14865.18,14865.18,14865.18,14865.18,0],["2021-02-18",14865.18,14865.18,14865.18,14865.18,1000],["2021-02-19",14865.18,14865.18,14865.18,14865.18,0],["2021-02-22",14865.18,14865.18,14865.18,14865.18,0],["2021-02-23",14865.18,14865.18,14865.18,14865.18,2000],["2021-02-24",14865.18,14910.22,14639.95,14865.18,9200],["2021-02-25",14865.18,14865.18,14865.18,14865.18,1000],["2021-02-26",14865.18,14865.18,14865.18,14865.18,300],["2021-03-01",14910.22,14910.22,14865.18,14865.18,1000],["2021-03-02",15315.64,15315.64,15315.64,15315.64,200],["2021-03-03",15315.64,15315.64,15315.64,15315.64,1500],["2021-03-04",15315.64,15315.64,15315.64,15315.64,0],["2021-03-05",14865.18,14865.18,14865.18,14865.18,9800],["2021-03-08",12657.92,12657.92,12657.92,12657.92,5000],["2021-03-09",12657.92,12657.92,12657.92,12657.92,0],["2021-03-10",12657.92,12657.92,12657.92,12657.92,0],["2021-03-11",12657.92,12657.92,12657.92,12657.92,0],["2021-03-12",13558.84,13558.84,13558.84,13558.84,100],["2021-03-15",13558.84,13558.84,13558.84,13558.84,0],["2021-03-16",13558.84,13558.84,13558.84,13558.84,0],["2021-03-17",13558.84,13558.84,13558.84,13558.84,0],["2021-03-18",13558.84,13558.84,13558.84,13558.84,500],["2021-03-19",14865.18,14865.18,14865.18,14865.18,100],["2021-03-22",14865.18,14865.18,14865.18,14865.18,300],["2021-03-23",14865.18,14865.18,14865.18,14865.18,0],["2021-03-24",14865.18,14865.18,14865.18,14865.18,0],["2021-03-25",14865.18,14865.18,14865.18,14865.18,0],["2021-03-26",14865.18,14865.18,14865.18,14865.18,0],["2021-03-29",14865.18,14865.18,14865.18,14865.18,0],["2021-03-30",14865.18,14865.18,14865.18,14865.18,0],["2021-03-31",14865.18,14865.18,14865.18,14865.18,0],["2021-04-01",14865.18,14865.18,14865.18,14865.18,1000],["2021-04-02",15090.41,15315.64,14865.18,14865.18,4000],["2021-04-05",15045.36,15045.36,15045.36,15045.36,0],["2021-04-06",15045.36,15045.36,15045.36,15045.36,0],["2021-04-07",14865.18,15315.64,13513.8,13513.8,7600],["2021-04-08",15315.64,15315.64,13739.03,13739.03,1500],["2021-04-09",15540.87,15540.87,15540.87,15540.87,400],["2021-04-12",15540.87,15540.87,15540.87,15540.87,0],["2021-04-13",15540.87,15540.87,15540.87,15540.87,0],["2021-04-14",15540.87,15540.87,15540.87,15540.87,0],["2021-04-15",15540.87,15540.87,15540.87,15540.87,0],["2021-04-16",14639.95,15540.87,14639.95,15540.87,3000],["2021-04-19",14955.27,14955.27,14955.27,14955.27,0],["2021-04-20",14955.27,14955.27,14955.27,14955.27,0],["2021-04-22",14955.27,14955.27,14955.27,14955.27,0],["2021-04-23",14955.27,14955.27,14955.27,14955.27,0],["2021-04-26",14955.27,14955.27,14955.27,14955.27,0],["2021-04-27",14459.76,15540.87,14459.76,14549.85,3000],["2021-04-28",14865.18,14865.18,14865.18,14865.18,0],["2021-04-29",14865.18,14865.18,14865.18,14865.18,0],["2021-05-04",14865.18,14865.18,14865.18,14865.18,0],["2021-05-05",14865.18,14865.18,14865.18,14865.18,0],["2021-05-06",14865.18,14865.18,14865.18,14865.18,400],["2021-05-07",14865.18,14865.18,14865.18,14865.18,0],["2021-05-10",14865.18,14865.18,14865.18,14865.18,0],["2021-05-11",14865.18,14865.18,14865.18,14865.18,0],["2021-05-12",14865.18,14865.18,14865.18,14865.18,0],["2021-05-13",14865.18,14865.18,14865.18,14865.18,0],["2021-05-14",14865.18,14865.18,14865.18,14865.18,0],["2021-05-17",14865.18,14865.18,14865.18,14865.18,0],["2021-05-18",15824.22,15824.22,15824.22,15824.22,1000],["2021-05-19",15824.22,15824.22,15824.22,15824.22,0],["2021-05-20",15824.22,15824.22,15824.22,15824.22,0],["2021-05-21",13522.51,16303.74,13522.51,16303.74,1500],["2021-05-24",16303.74,16303.74,16303.74,16303.74,200],["2021-05-25",16303.74,16303.74,14625.42,14625.42,1000],["2021-05-26",15488.55,15488.55,15488.55,15488.55,0],["2021-05-27",16303.74,16303.74,16303.74,16303.74,500],["2021-05-28",16303.74,16303.74,16303.74,16303.74,200],["2021-05-31",16303.74,16303.74,16303.74,16303.74,0],["2021-06-01",16303.74,16303.74,16303.74,16303.74,0],["2021-06-02",16399.65,16399.65,16399.65,16399.65,500],["2021-06-03",16303.74,17742.31,16063.98,16063.98,3000],["2021-06-04",16687.36,16687.36,16687.36,16687.36,0],["2021-06-07",16783.26,16783.26,16783.26,16783.26,2000],["2021-06-08",15584.46,16783.26,15584.46,15824.22,3500],["2021-06-09",16351.69,16351.69,16351.69,16351.69,0],["2021-06-10",16351.69,16351.69,16351.69,16351.69,0],["2021-06-11",16879.17,17262.79,16879.17,17262.79,4400],["2021-06-14",17406.64,17742.31,17406.64,17742.31,8000],["2021-06-15",16351.69,17598.45,16351.69,17598.45,1300],["2021-06-16",18221.83,19132.92,18221.83,19132.92,32100],["2021-06-17",16591.45,19084.97,16591.45,19084.97,5900],["2021-06-18",17646.4,17646.4,17646.4,17646.4,0],["2021-06-21",17646.4,17646.4,17646.4,17646.4,6360],["2021-06-22",17742.31,17742.31,17742.31,17742.31,800],["2021-06-23",16687.36,16687.36,16687.36,16687.36,500],["2021-06-24",16687.36,16687.36,16687.36,16687.36,0],["2021-06-25",16687.36,16687.36,16687.36,16687.36,0],["2021-06-28",16687.36,16687.36,16687.36,16687.36,0],["2021-06-29",16687.36,16687.36,16687.36,16687.36,0],["2021-06-30",18221.83,18701.35,18221.83,18701.35,4900],["2021-07-01",18509.54,18509.54,18509.54,18509.54,0],["2021-07-02",21146.91,21146.91,17550.5,17550.5,1100],["2021-07-05",17886.16,17886.16,17886.16,17886.16,0],["2021-07-06",17886.16,17886.16,17886.16,17886.16,0],["2021-07-07",17886.16,17886.16,17886.16,17886.16,0],["2021-07-08",17886.16,17886.16,17886.16,17886.16,0],["2021-07-09",17886.16,17886.16,17886.16,17886.16,0],["2021-07-12",17886.16,17886.16,17886.16,17886.16,0],["2021-07-13",17886.16,17886.16,17886.16,17886.16,0],["2021-07-14",15824.22,15824.22,15824.22,15824.22,500],["2021-07-15",18173.88,18173.88,18173.88,18173.88,200],["2021-07-16",18173.88,18173.88,18173.88,18173.88,600],["2021-07-19",16111.93,18173.88,16111.93,18173.88,2200],["2021-07-20",17214.83,17214.83,17214.83,17214.83,0],["2021-07-21",17214.83,17214.83,17214.83,17214.83,500],["2021-07-22",17214.83,17214.83,17214.83,17214.83,0],["2021-07-23",17214.83,17214.83,17214.83,17214.83,0],["2021-07-26",17214.83,17214.83,17214.83,17214.83,100],["2021-07-27",17214.83,17214.83,17214.83,17214.83,0],["2021-07-28",17694.35,17694.35,17694.35,17694.35,100],["2021-07-29",17694.35,17694.35,17694.35,17694.35,0],["2021-07-30",17694.35,17694.35,17694.35,17694.35,0],["2021-08-02",17694.35,17694.35,17694.35,17694.35,0],["2021-08-03",17694.35,17694.35,17694.35,17694.35,0],["2021-08-04",17694.35,17694.35,17694.35,17694.35,0],["2021-08-05",17694.35,17694.35,17694.35,17694.35,0],["2021-08-06",17694.35,17694.35,17694.35,17694.35,0],["2021-08-09",17694.35,17694.35,17694.35,17694.35,400],["2021-08-10",17694.35,17694.35,17694.35,17694.35,0],["2021-08-11",17694.35,17694.35,17694.35,17694.35,0],["2021-08-12",17694.35,17694.35,17694.35,17694.35,0],["2021-08-13",17694.35,17694.35,17694.35,17694.35,0],["2021-08-16",17214.83,17214.83,17214.83,17214.83,500],["2021-08-17",17214.83,17214.83,17214.83,17214.83,0],["2021-08-18",17214.83,17214.83,17214.83,17214.83,0],["2021-08-19",19180.87,19180.87,18509.54,18509.54,200],["2021-08-20",18461.59,18461.59,18461.59,18461.59,300],["2021-08-23",18461.59,18461.59,18461.59,18461.59,0],["2021-08-24",18461.59,18461.59,18461.59,18461.59,0],["2021-08-25",18413.64,18461.59,18413.64,18461.59,500],["2021-08-26",18461.59,18461.59,18461.59,18461.59,0],["2021-08-27",21194.86,21194.86,21194.86,21194.86,100],["2021-08-30",21194.86,21194.86,21194.86,21194.86,0],["2021-08-31",18030.02,18030.02,18030.02,18030.02,100],["2021-09-01",18030.02,19180.87,18030.02,19180.87,4300],["2021-09-06",18893.16,18893.16,18893.16,18893.16,0],["2021-09-07",18893.16,18893.16,18893.16,18893.16,0],["2021-09-08",17262.79,20523.53,16303.74,20523.53,4800],["2021-09-09",17023.02,17023.02,17023.02,17023.02,0],["2021-09-10",19539.47,19539.47,19539.47,19539.47,200],["2021-09-13",19539.47,19638.16,19046.05,19638.16,1700],["2021-09-14",19539.47,19539.47,19539.47,19539.47,1100],["2021-09-15",19539.47,19539.47,19539.47,19539.47,0],["2021-09-16",19046.05,19144.73,19046.05,19144.73,800],["2021-09-17",19144.73,19736.84,19144.73,19490.13,2400],["2021-09-20",19588.81,19588.81,19588.81,19588.81,0],["2021-09-21",19588.81,19588.81,19588.81,19588.81,200],["2021-09-22",19539.47,19539.47,19539.47,19539.47,100],["2021-09-23",19539.47,19539.47,19539.47,19539.47,0],["2021-09-24",19539.47,19539.47,19539.47,19539.47,0],["2021-09-27",19539.47,19539.47,19539.47,19539.47,0],["2021-09-28",19539.47,19539.47,19539.47,19539.47,0],["2021-09-29",19539.47,19539.47,19539.47,19539.47,0],["2021-09-30",19539.47,19539.47,19539.47,19539.47,0],["2021-10-01",19539.47,19539.47,19539.47,19539.47,0],["2021-10-04",19539.47,19539.47,19539.47,19539.47,0],["2021-10-05",19539.47,19539.47,19539.47,19539.47,0],["2021-10-06",19539.47,19539.47,19539.47,19539.47,0],["2021-10-07",19490.13,19490.13,19243.42,19243.42,700],["2021-10-08",19292.76,19292.76,19292.76,19292.76,0],["2021-10-11",16776.31,18651.31,16776.31,18601.97,6500],["2021-10-12",18503.29,18503.29,18503.29,18503.29,100],["2021-10-13",18503.29,18503.29,18503.29,18503.29,0],["2021-10-14",18503.29,18947.37,18503.29,18947.37,400],["2021-10-15",18503.29,18503.29,18503.29,18503.29,200],["2021-10-18",18404.6,18552.63,18404.6,18552.63,3700],["2021-10-19",18552.63,18552.63,18552.63,18552.63,0],["2021-10-20",18552.63,18552.63,18552.63,18552.63,300],["2021-10-21",18601.97,18601.97,18601.97,18601.97,400],["2021-10-22",18601.97,18601.97,18601.97,18601.97,500],["2021-10-25",18601.97,18601.97,18601.97,18601.97,0],["2021-10-26",18996.71,19243.42,18996.71,19243.42,1500],["2021-10-27",19144.73,19194.08,19144.73,19194.08,500],["2021-10-28",19243.42,19243.42,19243.42,19243.42,100],["2021-10-29",19736.84,19736.84,19638.16,19736.84,3900],["2021-11-01",19736.84,19736.84,19539.47,19588.81,500],["2021-11-02",20970.39,20970.39,20970.39,20970.39,1000],["2021-11-03",23190.79,23190.79,22697.37,22697.37,1000],["2021-11-04",19539.47,19588.81,19539.47,19539.47,3500],["2021-11-05",18256.58,18552.63,18256.58,18503.29,1000],["2021-11-08",19736.84,20230.26,19736.84,20230.26,3300],["2021-11-09",19736.84,19983.55,19736.84,19736.84,1600],["2021-11-10",19786.18,19786.18,19786.18,19786.18,100],["2021-11-11",19983.55,20032.89,19983.55,20032.89,2100],["2021-11-12",20723.68,20723.68,20723.68,20723.68,500],["2021-11-15",18009.87,20230.26,18009.87,20230.26,800],["2021-11-16",19736.84,19736.84,19736.84,19736.84,100],["2021-11-17",19736.84,19736.84,19736.84,19736.84,0],["2021-11-18",19736.84,19736.84,19687.5,19687.5,1500],["2021-11-19",19539.47,19539.47,19490.13,19490.13,500],["2021-11-22",20427.63,20427.63,20427.63,20427.63,100],["2021-11-23",18750.0,18799.34,18750.0,18799.34,1800],["2021-11-24",18601.97,19736.84,18601.97,19736.84,300],["2021-11-25",18799.34,18799.34,16332.23,17664.47,1200],["2021-11-26",18651.31,18750.0,18651.31,18750.0,1000],["2021-11-29",18750.0,19243.42,18750.0,19243.42,900],["2021-11-30",19144.73,19144.73,19144.73,19144.73,400],["2021-12-01",19144.73,19144.73,19144.73,19144.73,0],["2021-12-02",18996.71,19144.73,18996.71,19144.73,400],["2021-12-03",18799.34,18799.34,18799.34,18799.34,100],["2021-12-06",18256.58,19539.47,18256.58,19539.47,1200],["2021-12-07",18453.95,18453.95,18453.95,18453.95,0],["2021-12-08",18453.95,18453.95,18453.95,18453.95,300],["2021-12-09",18503.29,18503.29,18503.29,18503.29,100],["2021-12-10",16036.18,18503.29,16036.18,18503.29,300],["2021-12-13",17911.18,17911.18,17911.18,17911.18,600],["2021-12-14",18157.89,18157.89,18157.89,18157.89,100],["2021-12-15",18256.58,18256.58,18256.58,18256.58,400],["2021-12-16",18256.58,18256.58,18256.58,18256.58,0],["2021-12-17",19194.08,19194.08,19194.08,19194.08,100],["2021-12-20",19243.42,19243.42,19243.42,19243.42,900],["2021-12-21",19243.42,19243.42,19243.42,19243.42,0],["2021-12-22",19194.08,19243.42,19194.08,19243.42,1200],["2021-12-23",18355.26,18355.26,18355.26,18355.26,200],["2021-12-24",19144.73,19342.1,19144.73,19144.73,1100],["2021-12-27",19194.08,19194.08,19194.08,19194.08,0],["2021-12-28",19194.08,19194.08,19194.08,19194.08,0],["2021-12-29",18996.71,18996.71,18996.71,18996.71,1500],["2021-12-30",19342.1,19342.1,19342.1,19342.1,100],["2021-12-31",19342.1,19342.1,19342.1,19342.1,0],["2022-01-04",19342.1,19342.1,19342.1,19342.1,0],["2022-01-05",19243.42,19490.13,18996.71,18996.71,3000],["2022-01-06",18750.0,18750.0,18750.0,18750.0,800],["2022-01-07",19736.84,19736.84,19687.5,19736.84,1700],["2022-01-10",19490.13,19736.84,19490.13,19687.5,2600],["2022-01-11",19687.5,19687.5,19687.5,19687.5,0],["2022-01-12",17269.73,17269.73,17220.39,17220.39,1700],["2022-01-13",16233.55,16776.31,15838.81,16776.31,3500],["2022-01-14",17615.13,17615.13,17615.13,17615.13,1000],["2022-01-17",17615.13,17615.13,17615.13,17615.13,1300],["2022-01-18",17615.13,17615.13,17615.13,17615.13,0],["2022-01-19",17615.13,17615.13,17615.13,17615.13,0],["2022-01-20",17615.13,17615.13,17615.13,17615.13,1100],["2022-01-21",15049.34,15049.34,15049.34,15049.34,100],["2022-01-24",17269.73,17269.73,17269.73,17269.73,100],["2022-01-25",17269.73,17269.73,17269.73,17269.73,0],["2022-01-26",17269.73,17269.73,17269.73,17269.73,0],["2022-01-27",17269.73,17269.73,17269.73,17269.73,0],["2022-01-28",16776.31,16776.31,16776.31,16776.31,1100],["2022-02-07",16776.31,16776.31,16776.31,16776.31,0],["2022-02-08",16776.31,16776.31,16776.31,16776.31,0],["2022-02-09",17763.16,18256.58,17763.16,18256.58,1000],["2022-02-10",18009.87,18009.87,18009.87,18009.87,1600],["2022-02-11",18009.87,18009.87,18009.87,18009.87,1500],["2022-02-14",18009.87,18009.87,18009.87,18009.87,0],["2022-02-15",18009.87,18009.87,18009.87,18009.87,0],["2022-02-16",18009.87,18009.87,18009.87,18009.87,0],["2022-02-17",19638.16,19638.16,19638.16,19638.16,100],["2022-02-18",18996.71,18996.71,18750.0,18750.0,700],["2022-02-21",18750.0,18750.0,18750.0,18750.0,200],["2022-02-22",18750.0,18750.0,18750.0,18750.0,0],["2022-02-23",18651.31,18651.31,18651.31,18651.31,400],["2022-02-24",16332.23,16332.23,16332.23,16332.23,100],["2022-02-25",16332.23,18503.29,16332.23,18503.29,21200],["2022-02-28",17269.73,17269.73,17269.73,17269.73,100],["2022-03-01",17269.73,17269.73,17269.73,17269.73,0],["2022-03-02",17269.73,17269.73,17269.73,17269.73,0],["2022-03-03",18503.29,18503.29,17812.5,17812.5,800],["2022-03-04",16332.23,16332.23,16332.23,16332.23,100],["2022-03-07",17467.1,17467.1,17467.1,17467.1,100],["2022-03-08",17467.1,17467.1,17467.1,17467.1,0],["2022-03-09",17467.1,17467.1,17467.1,17467.1,0],["2022-03-10",17516.45,17516.45,17516.45,17516.45,200],["2022-03-11",17565.79,17565.79,17565.79,17565.79,200],["2022-03-14",17565.79,17565.79,17565.79,17565.79,0],["2022-03-15",17565.79,17565.79,17565.79,17565.79,0],["2022-03-16",18750.0,18750.0,18601.97,18601.97,1500],["2022-03-17",18651.31,18651.31,18651.31,18651.31,0],["2022-03-18",17121.71,17121.71,17121.71,17121.71,500],["2022-03-21",17269.73,17319.08,17269.73,17319.08,30000],["2022-03-22",17319.08,17319.08,17319.08,17319.08,100],["2022-03-23",17417.76,17417.76,17417.76,17417.76,100],["2022-03-24",17417.76,17417.76,17417.76,17417.76,0],["2022-03-25",17417.76,17417.76,17417.76,17417.76,0],["2022-03-28",18700.66,18700.66,18700.66,18700.66,100],["2022-03-29",18700.66,18700.66,18700.66,18700.66,0],["2022-03-30",18700.66,18700.66,18700.66,18700.66,0],["2022-03-31",18700.66,18700.66,18700.66,18700.66,0],["2022-04-01",18700.66,18700.66,18700.66,18700.66,0],["2022-04-04",18256.58,18256.58,18256.58,18256.58,300],["2022-04-05",18256.58,18256.58,18256.58,18256.58,0],["2022-04-06",17368.42,17368.42,16529.6,16529.6,45100],["2022-04-07",17269.73,17763.16,17269.73,17763.16,600],["2022-04-08",17763.16,17763.16,17763.16,17763.16,4700],["2022-04-12",17763.16,17763.16,17763.16,17763.16,100],["2022-04-13",17763.16,17763.16,17763.16,17763.16,0],["2022-04-14",17763.16,17763.16,17763.16,17763.16,300],["2022-04-15",17763.16,17763.16,17763.16,17763.16,0],["2022-04-18",17763.16,17763.16,17763.16,17763.16,100],["2022-04-19",18503.29,18503.29,18503.29,18503.29,500],["2022-04-20",19490.13,19736.84,19490.13,19638.16,5600],["2022-04-21",19588.81,19588.81,19588.81,19588.81,0],["2022-04-22",19588.81,19588.81,19588.81,19588.81,0],["2022-04-25",19243.42,19243.42,19243.42,19243.42,1100],["2022-04-26",18601.97,18601.97,18601.97,18601.97,200],["2022-04-27",18651.31,18750.0,18651.31,18750.0,1500],["2022-04-28",18700.66,18700.66,18700.66,18700.66,0],["2022-04-29",18996.71,18996.71,18996.71,18996.71,2000],["2022-05-04",19342.1,19490.13,19342.1,19490.13,2000],["2022-05-05",19638.16,19983.55,19638.16,19983.55,5000],["2022-05-06",19983.55,19983.55,19983.55,19983.55,300],["2022-05-09",19983.55,19983.55,19983.55,19983.55,0],["2022-05-10",19736.84,19736.84,19736.84,19736.84,300],["2022-05-11",19736.84,19736.84,19736.84,19736.84,0],["2022-05-12",19095.39,19095.39,19095.39,19095.39,100],["2022-05-13",19095.39,19095.39,19095.39,19095.39,1000],["2022-05-16",19095.39,19095.39,19095.39,19095.39,0],["2022-05-17",19095.39,19095.39,19095.39,19095.39,1200],["2022-05-18",19095.39,19095.39,19095.39,19095.39,0],["2022-05-19",19095.39,19095.39,19095.39,19095.39,0],["2022-05-20",19095.39,19095.39,19095.39,19095.39,0],["2022-05-23",19095.39,19095.39,19095.39,19095.39,0],["2022-05-24",19095.39,19095.39,19095.39,19095.39,0],["2022-05-25",19095.39,19095.39,19095.39,19095.39,0],["2022-05-26",19095.39,19095.39,19095.39,19095.39,0],["2022-05-27",19095.39,19095.39,19095.39,19095.39,0],["2022-05-30",19095.39,19095.39,19095.39,19095.39,400],["2022-05-31",19095.39,19095.39,19095.39,19095.39,0],["2022-06-01",19095.39,19095.39,19095.39,19095.39,0],["2022-06-02",19095.39,19095.39,19095.39,19095.39,5300],["2022-06-03",19095.39,19095.39,19095.39,19095.39,0],["2022-06-06",19352.05,19352.05,19352.05,19352.05,200],["2022-06-07",19352.05,19352.05,19352.05,19352.05,0],["2022-06-08",19865.37,19865.37,19865.37,19865.37,1000],["2022-06-09",19865.37,19865.37,19865.37,19865.37,0],["2022-06-10",19865.37,19865.37,19865.37,19865.37,100],["2022-06-13",19660.04,19660.04,19660.04,19660.04,1100],["2022-06-14",19660.04,19660.04,19660.04,19660.04,0],["2022-06-15",19660.04,19660.04,19660.04,19660.04,0],["2022-06-16",19660.04,19660.04,19660.04,19660.04,0],["2022-06-17",19660.04,19660.04,19660.04,19660.04,0],["2022-06-20",19352.05,19352.05,19352.05,19352.05,100],["2022-06-21",19352.05,19352.05,19352.05,19352.05,0],["2022-06-22",19352.05,19352.05,19352.05,19352.05,1000],["2022-06-23",19352.05,19352.05,19352.05,19352.05,700],["2022-06-24",19352.05,19352.05,19352.05,19352.05,0],["2022-06-27",19352.05,19352.05,19352.05,19352.05,0],["2022-06-28",19352.05,19352.05,19352.05,19352.05,0],["2022-06-29",19352.05,19352.05,19352.05,19352.05,0],["2022-06-30",18530.74,20532.68,18530.74,20532.68,400],["2022-07-01",19044.06,19044.06,19044.06,19044.06,0],["2022-07-04",19044.06,19044.06,19044.06,19044.06,0],["2022-07-05",19044.06,19044.06,19044.06,19044.06,0],["2022-07-06",19044.06,19044.06,19044.06,19044.06,0],["2022-07-07",19044.06,19044.06,19044.06,19044.06,0],["2022-07-08",19044.06,19044.06,19044.06,19044.06,0],["2022-07-11",19044.06,19044.06,19044.06,19044.06,0],["2022-07-12",17658.1,17658.1,17658.1,17658.1,100],["2022-07-13",17658.1,17658.1,17658.1,17658.1,0],["2022-07-14",17658.1,17658.1,17658.1,17658.1,0],["2022-07-15",17658.1,17658.1,17658.1,17658.1,0],["2022-07-18",17658.1,17658.1,17658.1,17658.1,0],["2022-07-19",17658.1,17658.1,17658.1,17658.1,0],["2022-07-20",17658.1,17658.1,17658.1,17658.1,0],["2022-07-21",17658.1,17658.1,17658.1,17658.1,0],["2022-07-22",17658.1,17658.1,17658.1,17658.1,0],["2022-07-25",17658.1,17658.1,17658.1,17658.1,0],["2022-07-26",17658.1,17658.1,17658.1,17658.1,0],["2022-07-27",17658.1,17658.1,17658.1,17658.1,0],["2022-07-28",17658.1,17658.1,17658.1,17658.1,0],["2022-07-29",17658.1,17658.1,17658.1,17658.1,0],["2022-08-01",17658.1,17658.1,17658.1,17658.1,0],["2022-08-02",18992.73,18992.73,18992.73,18992.73,100],["2022-08-03",18992.73,18992.73,18992.73,18992.73,0],["2022-08-04",18992.73,18992.73,18992.73,18992.73,0],["2022-08-05",18992.73,18992.73,18992.73,18992.73,0],["2022-08-08",18992.73,18992.73,18992.73,18992.73,0],["2022-08-09",18992.73,18992.73,18992.73,18992.73,0],["2022-08-10",18992.73,18992.73,18992.73,18992.73,0],["2022-08-11",18992.73,18992.73,18992.73,18992.73,0],["2022-08-12",18992.73,18992.73,18992.73,18992.73,0],["2022-08-15",18992.73,18992.73,18992.73,18992.73,0],["2022-08-16",18992.73,18992.73,18992.73,18992.73,0],["2022-08-17",18992.73,18992.73,18992.73,18992.73,0],["2022-08-18",18992.73,18992.73,18992.73,18992.73,0],["2022-08-19",18992.73,18992.73,18992.73,18992.73,0],["2022-08-22",18992.73,18992.73,18992.73,18992.73,0],["2022-08-23",18992.73,18992.73,18992.73,18992.73,0],["2022-08-24",18992.73,18992.73,18992.73,18992.73,0],["2022-08-25",18992.73,18992.73,18992.73,18992.73,0],["2022-08-26",18992.73,18992.73,18992.73,18992.73,0],["2022-08-29",18992.73,18992.73,18992.73,18992.73,0],["2022-08-30",18992.73,18992.73,18992.73,18992.73,0],["2022-08-31",18992.73,18992.73,18992.73,18992.73,0],["2022-09-05",18992.73,18992.73,18992.73,18992.73,0],["2022-09-06",18992.73,18992.73,18992.73,18992.73,0],["2022-09-07",19916.7,19916.7,19916.7,19916.7,500],["2022-09-08",19916.7,19916.7,19916.7,19916.7,0],["2022-09-09",19916.7,19916.7,19916.7,19916.7,0],["2022-09-12",19916.7,19916.7,19916.7,19916.7,0],["2022-09-13",19916.7,19916.7,19916.7,19916.7,0],["2022-09-14",19916.7,19916.7,19916.7,19916.7,0],["2022-09-15",19916.7,19916.7,19916.7,19916.7,0],["2022-09-16",19916.7,19916.7,19916.7,19916.7,0],["2022-09-19",19916.7,19916.7,19916.7,19916.7,0],["2022-09-20",19916.7,19916.7,19916.7,19916.7,0],["2022-09-21",20276.02,20276.02,20276.02,20276.02,300],["2022-09-22",20276.02,20276.02,20276.02,20276.02,0],["2022-09-23",20276.02,20276.02,20276.02,20276.02,0],["2022-09-26",20276.02,20276.02,20276.02,20276.02,0],["2022-09-27",20276.02,20276.02,20276.02,20276.02,0],["2022-09-28",20276.02,20276.02,20276.02,20276.02,0],["2022-09-29",20276.02,20276.02,20276.02,20276.02,0],["2022-09-30",20276.02,20276.02,20276.02,20276.02,0],["2022-10-03",20276.02,20276.02,20276.02,20276.02,0],["2022-10-04",18992.73,18992.73,18992.73,18992.73,1000],["2022-10-05",18992.73,18992.73,18992.73,18992.73,100],["2022-10-06",18992.73,18992.73,18992.73,18992.73,0],["2022-10-07",18992.73,18992.73,18992.73,18992.73,0],["2022-10-10",18992.73,18992.73,18992.73,18992.73,0],["2022-10-11",18992.73,18992.73,18992.73,18992.73,700],["2022-10-12",18992.73,18992.73,18992.73,18992.73,0],["2022-10-13",18992.73,18992.73,18992.73,18992.73,0],["2022-10-14",18992.73,18992.73,18992.73,18992.73,0],["2022-10-17",18992.73,18992.73,18992.73,18992.73,0],["2022-10-18",18992.73,18992.73,18992.73,18992.73,0],["2022-10-19",18992.73,18992.73,18992.73,18992.73,0],["2022-10-20",18992.73,18992.73,18992.73,18992.73,0],["2022-10-21",18992.73,18992.73,18992.73,18992.73,0],["2022-10-24",18992.73,18992.73,18992.73,18992.73,0],["2022-10-25",18992.73,18992.73,18992.73,18992.73,100],["2022-10-26",18992.73,18992.73,18992.73,18992.73,0],["2022-10-27",18992.73,18992.73,18992.73,18992.73,0],["2022-10-28",18992.73,18992.73,18992.73,18992.73,0],["2022-10-31",19098.24,19098.24,19098.24,19098.24,1000],["2022-11-01",19098.24,19098.24,19098.24,19098.24,0],["2022-11-02",19151.0,19151.0,19151.0,19151.0,200],["2022-11-03",19151.0,19151.0,19151.0,19151.0,0],["2022-11-04",18465.15,18465.15,18465.15,18465.15,1200],["2022-11-07",18095.85,18095.85,18095.85,18095.85,200],["2022-11-08",18095.85,18095.85,18095.85,18095.85,1000],["2022-11-09",19256.52,19256.52,19256.52,19256.52,200],["2022-11-10",19256.52,19256.52,19256.52,19256.52,0],["2022-11-11",19256.52,19256.52,19256.52,19256.52,0],["2022-11-14",19256.52,19256.52,19256.52,19256.52,0],["2022-11-15",19256.52,19256.52,19256.52,19256.52,0],["2022-11-16",19256.52,19256.52,19256.52,19256.52,0],["2022-11-17",19256.52,19256.52,19256.52,19256.52,0],["2022-11-18",19256.52,19256.52,19256.52,19256.52,0],["2022-11-21",19256.52,19256.52,19256.52,19256.52,0],["2022-11-22",19256.52,19256.52,19256.52,19256.52,0],["2022-11-23",19256.52,19256.52,19256.52,19256.52,0],["2022-11-24",19256.52,19256.52,19256.52,19256.52,0],["2022-11-25",19256.52,19256.52,19256.52,19256.52,0],["2022-11-28",19256.52,19256.52,19256.52,19256.52,0],["2022-11-29",19256.52,19256.52,19256.52,19256.52,0],["2022-11-30",19256.52,19256.52,19256.52,19256.52,0],["2022-12-01",19256.52,19256.52,19256.52,19256.52,0],["2022-12-02",19256.52,19256.52,19256.52,19256.52,0],["2022-12-05",19256.52,19256.52,19256.52,19256.52,0],["2022-12-06",19256.52,19256.52,19256.52,19256.52,100],["2022-12-07",16882.43,16882.43,16882.43,16882.43,100],["2022-12-08",16882.43,16882.43,16882.43,16882.43,0],["2022-12-09",17410.0,17410.0,17410.0,17410.0,1000],["2022-12-12",17937.58,17937.58,17146.21,17146.21,2100],["2022-12-13",18465.15,18465.15,17410.0,17410.0,1000],["2022-12-14",17621.03,17779.3,17621.03,17779.3,600],["2022-12-15",18992.73,18992.73,18992.73,18992.73,2800],["2022-12-16",18465.15,18465.15,18465.15,18465.15,1400],["2022-12-19",18465.15,18465.15,18465.15,18465.15,800],["2022-12-20",18465.15,18465.15,18465.15,18465.15,0],["2022-12-21",18465.15,18465.15,18465.15,18465.15,0],["2022-12-22",18465.15,18465.15,18465.15,18465.15,0],["2022-12-23",21208.55,21208.55,18517.91,18517.91,1400],["2022-12-26",20258.91,20258.91,20258.91,20258.91,0],["2022-12-27",20258.91,20258.91,20258.91,20258.91,0],["2022-12-28",20258.91,20258.91,20258.91,20258.91,0],["2022-12-29",20258.91,20258.91,20258.91,20258.91,0],["2022-12-30",20258.91,20258.91,20258.91,20258.91,0],["2023-01-03",20258.91,20258.91,20258.91,20258.91,100],["2023-01-04",20258.91,20258.91,20258.91,20258.91,0],["2023-01-05",20258.91,20258.91,20258.91,20258.91,0],["2023-01-06",20258.91,20258.91,20258.91,20258.91,0],["2023-01-09",20258.91,20258.91,20258.91,20258.91,0],["2023-01-10",20258.91,20258.91,20258.91,20258.91,0],["2023-01-11",20047.88,20047.88,20047.88,20047.88,1200],["2023-01-12",20047.88,20047.88,20047.88,20047.88,0],["2023-01-13",20047.88,20047.88,20047.88,20047.88,0],["2023-01-16",20047.88,20047.88,20047.88,20047.88,0],["2023-01-17",20047.88,20047.88,20047.88,20047.88,0],["2023-01-18",17040.7,17040.7,17040.7,17040.7,100],["2023-01-19",14666.61,14666.61,14666.61,14666.61,100],["2023-01-27",14666.61,14666.61,14666.61,14666.61,0],["2023-01-30",16829.67,16829.67,16829.67,16829.67,100],["2023-01-31",17673.79,17673.79,17673.79,17673.79,100],["2023-02-01",15563.49,17673.79,15563.49,17673.79,200],["2023-02-02",14139.03,16618.64,14139.03,16618.64,400],["2023-02-03",18359.64,18359.64,18359.64,18359.64,300],["2023-02-06",15827.27,20047.88,15827.27,20047.88,300],["2023-02-07",16091.06,16091.06,16091.06,16091.06,100],["2023-02-08",18359.64,18412.4,18359.64,18412.4,200],["2023-02-09",16249.33,16249.33,16249.33,16249.33,100],["2023-02-10",18570.67,18676.18,18570.67,18676.18,300],["2023-02-13",16143.82,18517.91,16143.82,18517.91,200],["2023-02-14",16143.82,16143.82,16143.82,16143.82,100],["2023-02-15",18412.4,18465.15,18412.4,18465.15,400],["2023-02-16",16249.33,18728.94,16249.33,18728.94,200],["2023-02-17",17515.52,17515.52,17515.52,17515.52,0],["2023-02-20",18623.43,19625.82,18623.43,19625.82,200],["2023-02-21",19151.0,19151.0,19151.0,19151.0,0],["2023-02-22",19151.0,19151.0,19151.0,19151.0,0],["2023-02-23",19151.0,19151.0,19151.0,19151.0,0],["2023-02-24",19151.0,19151.0,19151.0,19151.0,0],["2023-02-27",19151.0,19151.0,19151.0,19151.0,0],["2023-02-28",17410.0,17410.0,17410.0,17410.0,200],["2023-03-01",19256.52,19256.52,19256.52,19256.52,100],["2023-03-02",19256.52,19256.52,19256.52,19256.52,0],["2023-03-03",19256.52,19256.52,19256.52,19256.52,0],["2023-03-06",18992.73,18992.73,18992.73,18992.73,400],["2023-03-07",19256.52,19520.3,18992.73,18992.73,1300],["2023-03-08",19256.52,19836.85,19256.52,19836.85,400],["2023-03-09",18517.91,18517.91,18201.37,18201.37,500],["2023-03-10",19362.03,19414.79,19362.03,19414.79,1300],["2023-03-13",19362.03,19362.03,19362.03,19362.03,0],["2023-03-14",18201.37,18201.37,18095.85,18095.85,2000],["2023-03-15",19309.27,19467.55,19309.27,19467.55,1200],["2023-03-16",19467.55,19467.55,19467.55,19467.55,0],["2023-03-17",19467.55,19520.3,19467.55,19520.3,200],["2023-03-20",19520.3,19784.09,19362.03,19467.55,4300],["2023-03-21",19467.55,19467.55,19414.79,19414.79,1600],["2023-03-22",19467.55,21103.03,19467.55,21103.03,2600],["2023-03-23",20206.15,20206.15,19995.12,19995.12,6000],["2023-03-24",20047.88,20047.88,19942.37,19942.37,6300],["2023-03-27",21776.15,21776.15,21661.53,21718.84,3500],["2023-03-28",21776.15,21776.15,21776.15,21776.15,0],["2023-03-29",19598.53,19655.84,19598.53,19598.53,700],["2023-03-30",19655.84,19655.84,19655.84,19655.84,0],["2023-03-31",19655.84,19655.84,19655.84,19655.84,0],["2023-04-03",19655.84,19655.84,19655.84,19655.84,0],["2023-04-04",16847.86,20630.03,16847.86,20630.03,900],["2023-04-05",17019.78,17019.78,17019.78,17019.78,100],["2023-04-06",17191.69,19483.92,17191.69,19483.92,1200],["2023-04-07",17134.39,19483.92,17134.39,19483.92,400],["2023-04-10",18910.86,18910.86,18910.86,18910.86,0],["2023-04-11",18910.86,18910.86,18910.86,18910.86,0],["2023-04-12",19885.06,19885.06,19827.75,19885.06,7700],["2023-04-13",22349.2,22864.95,22349.2,22864.95,2500],["2023-04-14",19426.61,22864.95,19426.61,21604.23,800],["2023-04-17",18624.34,18624.34,18624.34,18624.34,100],["2023-04-18",18624.34,18624.34,18624.34,18624.34,0],["2023-04-19",18624.34,18624.34,18624.34,18624.34,0],["2023-04-20",18681.64,18681.64,18624.34,18624.34,200],["2023-04-21",18681.64,18681.64,18681.64,18681.64,0],["2023-04-24",18681.64,18681.64,18681.64,18681.64,0],["2023-04-25",18681.64,18681.64,18681.64,18681.64,0],["2023-04-26",18910.86,18910.86,18910.86,18910.86,200],["2023-04-27",18910.86,18910.86,18910.86,18910.86,0],["2023-04-28",18910.86,18910.86,18910.86,18910.86,0],["2023-05-04",18910.86,18910.86,18910.86,18910.86,0],["2023-05-05",20916.56,20916.56,17191.69,17191.69,3500],["2023-05-08",18452.42,18452.42,18452.42,18452.42,0],["2023-05-09",20343.5,20458.12,20343.5,20458.12,900],["2023-05-10",17306.31,22807.65,17306.31,22807.65,1600],["2023-05-11",21203.09,21203.09,19197.39,19197.39,1600],["2023-05-12",19426.61,19426.61,19426.61,19426.61,400],["2023-05-15",19426.61,19426.61,19426.61,19426.61,0],["2023-05-16",20056.98,20056.98,20056.98,20056.98,100],["2023-05-17",20056.98,20056.98,20056.98,20056.98,0],["2023-05-18",20056.98,20056.98,20056.98,20056.98,0],["2023-05-19",20056.98,20056.98,20056.98,20056.98,0],["2023-05-22",19770.45,19770.45,19770.45,19770.45,100],["2023-05-23",20056.98,20630.03,20056.98,20630.03,400],["2023-05-24",20343.5,20343.5,20343.5,20343.5,100],["2023-05-25",20171.59,20343.5,20171.59,20286.2,3300],["2023-05-26",20228.89,20228.89,20228.89,20228.89,0],["2023-05-29",20228.89,20228.89,20228.89,20228.89,100],["2023-05-30",20759.68,20759.68,20759.68,20759.68,200],["2023-05-31",20582.75,20759.68,20582.75,20759.68,2000],["2023-06-01",20700.7,20700.7,20700.7,20700.7,800],["2023-06-02",20700.7,20700.7,20700.7,20700.7,0],["2023-06-05",20700.7,20700.7,20700.7,20700.7,0],["2023-06-06",23531.57,23531.57,23531.57,23531.57,100],["2023-06-07",20051.96,20051.96,20051.96,20051.96,100],["2023-06-08",20051.96,20051.96,20051.96,20051.96,0],["2023-06-09",20051.96,20051.96,20051.96,20051.96,0],["2023-06-12",20051.96,20051.96,20051.96,20051.96,0],["2023-06-13",20051.96,20051.96,20051.96,20051.96,0],["2023-06-14",20051.96,20051.96,20051.96,20051.96,0],["2023-06-15",20051.96,20051.96,20051.96,20051.96,0],["2023-06-16",20051.96,20051.96,20051.96,20051.96,0],["2023-06-19",20051.96,20051.96,20051.96,20051.96,0],["2023-06-20",20051.96,20051.96,20051.96,20051.96,0],["2023-06-21",20051.96,20051.96,20051.96,20051.96,0],["2023-06-22",20051.96,20051.96,20051.96,20051.96,0],["2023-06-23",20051.96,20051.96,20051.96,20051.96,0],["2023-06-26",20051.96,20051.96,20051.96,20051.96,0],["2023-06-27",23000.78,23000.78,22705.9,22705.9,1200],["2023-06-28",22705.9,23000.78,22705.9,23000.78,6900],["2023-06-29",23000.78,23059.76,23000.78,23059.76,3700],["2023-06-30",23000.78,23000.78,23000.78,23000.78,0],["2023-07-03",23000.78,23413.62,23000.78,23413.62,22400],["2023-07-04",23177.71,23295.66,23177.71,23295.66,3600],["2023-07-05",23295.66,23531.57,23295.66,23531.57,2500],["2023-07-06",23295.66,23590.55,23295.66,23590.55,12800],["2023-07-07",23354.64,23354.64,23354.64,23354.64,0],["2023-07-10",19875.04,19875.04,19875.04,19875.04,100],["2023-07-11",22411.02,22411.02,22411.02,22411.02,21700],["2023-07-12",23000.78,23000.78,22411.02,23000.78,1400],["2023-07-13",23000.78,23000.78,23000.78,23000.78,300],["2023-07-14",19875.04,19875.04,19875.04,19875.04,100],["2023-07-17",22823.85,22823.85,22823.85,22823.85,800],["2023-07-18",26244.48,26244.48,26244.48,26244.48,200],["2023-07-19",22352.04,23531.57,22352.04,23531.57,1400],["2023-07-20",20346.85,20346.85,20346.85,20346.85,100],["2023-07-21",20346.85,20346.85,20346.85,20346.85,0],["2023-07-24",23354.64,23354.64,23354.64,23354.64,100],["2023-07-25",23354.64,23354.64,23354.64,23354.64,0],["2023-07-26",23354.64,23354.64,23354.64,23354.64,0],["2023-07-27",23354.64,23354.64,23354.64,23354.64,0],["2023-07-28",23354.64,23354.64,23354.64,23354.64,0],["2023-07-31",23354.64,23354.64,23354.64,23354.64,0],["2023-08-01",23354.64,23354.64,23354.64,23354.64,0],["2023-08-02",23118.74,23118.74,23118.74,23118.74,200],["2023-08-03",23118.74,23118.74,23118.74,23118.74,0],["2023-08-04",23118.74,23118.74,23118.74,23118.74,0],["2023-08-07",23118.74,23118.74,23118.74,23118.74,0],["2023-08-08",23118.74,23118.74,23118.74,23118.74,0],["2023-08-09",23118.74,23118.74,23118.74,23118.74,0],["2023-08-10",23118.74,23118.74,23118.74,23118.74,0],["2023-08-11",23118.74,23118.74,23118.74,23118.74,0],["2023-08-14",23118.74,23118.74,23118.74,23118.74,0],["2023-08-15",23118.74,23118.74,23118.74,23118.74,0],["2023-08-16",23118.74,23118.74,23118.74,23118.74,0],["2023-08-17",23118.74,23118.74,23118.74,23118.74,0],["2023-08-18",23118.74,23118.74,23118.74,23118.74,6300],["2023-08-21",23118.74,23118.74,23118.74,23118.74,0],["2023-08-22",23118.74,23118.74,23118.74,23118.74,0],["2023-08-23",23118.74,23118.74,23118.74,23118.74,0],["2023-08-24",20464.8,20464.8,20464.8,20464.8,100],["2023-08-25",20464.8,20464.8,20464.8,20464.8,0],["2023-08-28",20464.8,20464.8,20464.8,20464.8,1300],["2023-08-29",23531.57,23531.57,23531.57,23531.57,100],["2023-08-30",20700.7,23531.57,20700.7,22764.88,1100],["2023-08-31",21290.47,23531.57,21290.47,23531.57,800],["2023-09-05",21290.47,22411.02,21290.47,22411.02,1500],["2023-09-06",22705.9,22705.9,22705.9,22705.9,300],["2023-09-07",22705.9,22705.9,22705.9,22705.9,1000],["2023-09-08",22705.9,22705.9,22705.9,22705.9,100],["2023-09-11",20464.8,20464.8,20464.8,20464.8,100],["2023-09-12",22411.02,22411.02,22411.02,22411.02,2000],["2023-09-13",20818.66,22470.0,20818.66,22470.0,1400],["2023-09-14",20818.66,20818.66,20818.66,20818.66,100],["2023-09-15",20818.66,20818.66,20818.66,20818.66,0],["2023-09-18",22116.14,22116.14,22116.14,22116.14,500],["2023-09-19",22116.14,22116.14,22116.14,22116.14,800],["2023-09-20",23236.69,23236.69,23236.69,23236.69,100],["2023-09-21",20995.59,23000.78,20995.59,22470.0,400],["2023-09-22",22116.14,22116.14,22116.14,22116.14,500],["2023-09-25",21231.49,25359.84,21231.49,21821.26,1100],["2023-09-26",21939.21,21939.21,21939.21,21939.21,0],["2023-09-27",22116.14,22116.14,22116.14,22116.14,500],["2023-09-28",22116.14,22116.14,22116.14,22116.14,0],["2023-09-29",22116.14,22116.14,22116.14,22116.14,200],["2023-10-02",20641.73,20641.73,20641.73,20641.73,100],["2023-10-03",21821.26,21821.26,21821.26,21821.26,1000],["2023-10-04",21821.26,21821.26,21821.26,21821.26,0],["2023-10-05",22882.83,22882.83,22882.83,22882.83,100],["2023-10-06",22528.97,22528.97,22528.97,22528.97,600],["2023-10-09",22528.97,22528.97,22528.97,22528.97,0],["2023-10-10",22528.97,22528.97,22528.97,22528.97,0],["2023-10-11",25831.65,25831.65,21231.49,21231.49,1100],["2023-10-12",20759.68,22411.02,20759.68,22411.02,200],["2023-10-13",21585.35,21585.35,21585.35,21585.35,1000],["2023-10-16",21585.35,21585.35,21585.35,21585.35,0],["2023-10-17",19875.04,19875.04,19875.04,19875.04,1500],["2023-10-18",19934.01,20110.94,19226.3,20051.96,11000],["2023-10-19",19580.15,19580.15,19580.15,19580.15,0],["2023-10-20",22116.14,22411.02,22116.14,22411.02,3700],["2023-10-23",20641.73,20641.73,20641.73,20641.73,100],["2023-10-24",20641.73,20641.73,20641.73,20641.73,0],["2023-10-25",20641.73,20641.73,20641.73,20641.73,0],["2023-10-26",22411.02,22705.9,22411.02,22411.02,300],["2023-10-27",20169.92,20169.92,20169.92,20169.92,100],["2023-10-30",20936.61,20936.61,20936.61,20936.61,200],["2023-10-31",20936.61,22352.04,20936.61,22352.04,600],["2023-11-01",21172.52,21172.52,21172.52,21172.52,300],["2023-11-02",22941.81,22941.81,22705.9,22705.9,200],["2023-11-03",19757.08,19757.08,19757.08,19757.08,100],["2023-11-06",22352.04,22352.04,22352.04,22352.04,600],["2023-11-07",21054.56,21054.56,21054.56,21054.56,100],["2023-11-08",21054.56,21054.56,21054.56,21054.56,0],["2023-11-09",21054.56,21054.56,21054.56,21054.56,0],["2023-11-10",21054.56,21054.56,21054.56,21054.56,0],["2023-11-13",21054.56,21054.56,21054.56,21054.56,0],["2023-11-14",21054.56,21054.56,21054.56,21054.56,0],["2023-11-15",21821.26,21821.26,21821.26,21821.26,300],["2023-11-16",21821.26,21821.26,21821.26,21821.26,200],["2023-11-17",21821.26,21821.26,21821.26,21821.26,0],["2023-11-20",21821.26,21821.26,21821.26,21821.26,0],["2023-11-21",21821.26,21821.26,21821.26,21821.26,0],["2023-11-22",21821.26,21821.26,21821.26,21821.26,0],["2023-11-23",21821.26,21821.26,21821.26,21821.26,0],["2023-11-24",21821.26,21821.26,21821.26,21821.26,0],["2023-11-27",21821.26,21821.26,21821.26,21821.26,500],["2023-11-28",21821.26,21821.26,21821.26,21821.26,0],["2023-11-29",23177.71,23177.71,23177.71,23177.71,100],["2023-11-30",20936.61,21821.26,20936.61,21821.26,600],["2023-12-01",21703.3,21703.3,21703.3,21703.3,0],["2023-12-04",22293.07,22293.07,22293.07,22293.07,100],["2023-12-05",23531.57,23531.57,23531.57,23531.57,100],["2023-12-06",21231.49,21349.44,21231.49,21349.44,15100],["2023-12-07",22646.92,22646.92,22646.92,22646.92,100],["2023-12-08",22411.02,22411.02,22057.16,22057.16,1600],["2023-12-11",22175.11,22175.11,22175.11,22175.11,100],["2023-12-12",22175.11,22175.11,22175.11,22175.11,0],["2023-12-13",21349.44,21703.3,21349.44,21703.3,200],["2023-12-14",21526.37,21526.37,21526.37,21526.37,0],["2023-12-15",21644.33,21644.33,21644.33,21644.33,100],["2023-12-18",20228.89,21290.47,20228.89,21290.47,22700],["2023-12-19",21231.49,21231.49,21231.49,21231.49,0],["2023-12-20",21408.42,21408.42,21408.42,21408.42,200],["2023-12-21",21408.42,21408.42,21408.42,21408.42,0],["2023-12-22",21290.47,21998.18,21290.47,21821.26,30700],["2023-12-25",22116.14,22116.14,22116.14,22116.14,2300],["2023-12-26",22116.14,22116.14,22116.14,22116.14,0],["2023-12-27",21467.4,21467.4,21467.4,21467.4,20000],["2023-12-28",21467.4,21467.4,21467.4,21467.4,0],["2023-12-29",22116.14,22116.14,22116.14,22116.14,700],["2024-01-02",22116.14,22352.04,22116.14,22116.14,2500],["2024-01-03",22234.09,23059.76,22234.09,22705.9,3500],["2024-01-04",22705.9,22705.9,21585.35,22705.9,38500],["2024-01-05",23000.78,23000.78,23000.78,23000.78,5000],["2024-01-08",23000.78,23000.78,23000.78,23000.78,4200],["2024-01-09",23000.78,23000.78,23000.78,23000.78,3000],["2024-01-10",23000.78,23000.78,23000.78,23000.78,500],["2024-01-11",23000.78,23000.78,23000.78,23000.78,0],["2024-01-12",22882.83,23000.78,22882.83,23000.78,1800],["2024-01-15",22941.81,22941.81,22941.81,22941.81,0],["2024-01-16",21408.42,21408.42,21408.42,21408.42,100],["2024-01-17",23000.78,23000.78,23000.78,23000.78,8500],["2024-01-18",23000.78,23000.78,23000.78,23000.78,0],["2024-01-19",23000.78,23000.78,23000.78,23000.78,0],["2024-01-22",23000.78,23000.78,23000.78,23000.78,1000],["2024-01-23",23000.78,23000.78,23000.78,23000.78,100],["2024-01-24",23000.78,23000.78,23000.78,23000.78,0],["2024-01-25",23000.78,23000.78,23000.78,23000.78,6800],["2024-01-26",23000.78,23000.78,23000.78,23000.78,1000],["2024-01-29",23590.55,23590.55,23590.55,23590.55,2100],["2024-01-30",23531.57,23531.57,23531.57,23531.57,100],["2024-01-31",23531.57,23531.57,23531.57,23531.57,0],["2024-02-01",23590.55,23590.55,23590.55,23590.55,6000],["2024-02-02",23590.55,23590.55,23590.55,23590.55,0],["2024-02-05",22293.07,23708.5,22293.07,23708.5,1300],["2024-02-06",23708.5,23708.5,23708.5,23708.5,1000],["2024-02-07",23708.5,23708.5,23708.5,23708.5,100],["2024-02-15",23708.5,23708.5,23708.5,23708.5,0],["2024-02-16",23708.5,23708.5,23708.5,23708.5,0],["2024-02-19",24180.31,25359.84,24180.31,25359.84,1000],["2024-02-20",23118.74,23118.74,23118.74,23118.74,100],["2024-02-21",26539.36,26539.36,23944.4,26185.51,13853],["2024-02-22",23649.52,23944.4,23649.52,23885.43,1100],["2024-02-23",25359.84,26421.41,25359.84,25831.65,700],["2024-02-26",23708.5,25949.6,23708.5,25064.96,1800],["2024-02-27",25359.84,25359.84,25241.88,25241.88,6000],["2024-02-28",25359.84,25359.84,25359.84,25359.84,0],["2024-02-29",23885.43,25359.84,23885.43,25359.84,3000],["2024-03-01",25359.84,25418.81,25300.86,25418.81,12200],["2024-03-04",25359.84,25595.74,25359.84,25595.74,8500],["2024-03-05",25654.72,26067.55,25654.72,26067.55,9300],["2024-03-06",26952.2,26952.2,25949.6,25949.6,2100],["2024-03-07",25949.6,26244.48,25949.6,26244.48,400],["2024-03-08",26244.48,26244.48,26244.48,26244.48,300],["2024-03-11",26244.48,26244.48,26244.48,26244.48,0],["2024-03-12",26244.48,26244.48,26244.48,26244.48,200],["2024-03-13",26185.51,26185.51,25949.6,25949.6,400],["2024-03-14",26126.53,26126.53,26126.53,26126.53,0],["2024-03-15",25949.6,25949.6,25949.6,25949.6,1700],["2024-03-18",27129.13,28308.66,26008.58,28013.77,11600],["2024-03-19",28898.42,31552.36,28898.42,31552.36,23600],["2024-03-20",33026.77,33616.53,32437.0,32437.0,4700],["2024-03-21",33026.77,33026.77,32613.93,32613.93,1100],["2024-03-22",32613.93,34265.27,32613.93,34206.29,24200],["2024-03-25",35267.87,37155.11,34972.99,36919.21,23400],["2024-03-26",37037.16,37096.13,36506.37,36919.21,23100],["2024-03-27",36860.23,37449.99,36860.23,37273.06,50100],["2024-03-28",38334.64,38334.64,37332.04,37391.02,19200],["2024-03-29",37626.92,37744.87,35385.82,36565.35,15900],["2024-04-01",36978.18,37744.87,36978.18,37626.92,73000],["2024-04-02",37626.92,37626.92,35673.97,37366.53,18800],["2024-04-03",36324.95,36324.95,31247.27,34176.7,19800],["2024-04-04",33330.42,33330.42,32549.24,32939.83,22579],["2024-04-05",32809.63,33786.11,32679.44,33200.22,8000],["2024-04-08",32939.83,32939.83,32874.73,32874.73,11000],["2024-04-09",33525.72,33525.72,33200.22,33200.22,500],["2024-04-10",33330.42,33330.42,33200.22,33200.22,4200],["2024-04-11",33200.22,33851.21,33200.22,33330.42,5700],["2024-04-12",35153.18,38343.0,35153.18,35999.46,19600],["2024-04-15",37041.04,42574.41,37041.04,39384.58,38500],["2024-04-16",39710.07,39710.07,37106.13,38863.79,34000],["2024-04-17",39124.19,39124.19,36129.66,38408.1,3400],["2024-04-19",37301.43,38603.4,37106.13,37106.13,2900],["2024-04-22",37431.63,38343.0,37431.63,37952.41,21700],["2024-04-23",37887.32,37887.32,37887.32,37887.32,200],["2024-04-24",37952.41,37952.41,36975.94,37952.41,7000],["2024-04-25",36585.35,37106.13,34046.51,37106.13,1500],["2024-04-26",37431.63,37757.12,37431.63,37431.63,9300],["2024-05-02",37431.63,37757.12,37431.63,37692.02,800],["2024-05-03",36129.66,37496.72,36129.66,37496.72,5400],["2024-05-06",37171.23,38798.69,37171.23,37496.72,6000],["2024-05-07",37236.33,37496.72,37106.13,37496.72,3400],["2024-05-08",37236.33,37757.12,37236.33,37757.12,6500],["2024-05-09",37757.12,39710.07,37757.12,39710.07,16400],["2024-05-10",39319.48,39319.48,39319.48,39319.48,0],["2024-05-13",37757.12,37822.22,37561.82,37561.82,4800],["2024-05-14",37757.12,39059.09,37757.12,38928.89,2600],["2024-05-15",38928.89,39059.09,38928.89,38928.89,3300],["2024-05-16",38993.99,39710.07,37106.13,37236.33,7200],["2024-05-17",37301.43,38343.0,37301.43,37757.12,2900],["2024-05-20",37626.92,38408.1,37626.92,37692.02,3800],["2024-05-21",37887.32,37887.32,37822.22,37887.32,2200],["2024-05-22",37887.32,38733.6,37887.32,38408.1,2300],["2024-05-23",37561.82,37757.12,37561.82,37757.12,500],["2024-05-24",37692.02,37692.02,37041.04,37041.04,11000],["2024-05-27",37366.53,37757.12,36975.94,37757.12,3500],["2024-05-28",37171.23,37171.23,37171.23,37171.23,0],["2024-05-29",37757.12,37822.22,37692.02,37692.02,1600],["2024-05-30",37757.12,37757.12,37301.43,37757.12,22100],["2024-05-31",35869.26,36780.64,35869.26,36780.64,11100],["2024-06-03",38017.51,38017.51,37171.23,37952.41,41400],["2024-06-04",36910.84,38343.0,36910.84,37171.23,13500],["2024-06-05",37171.23,37496.72,36975.94,37106.13,39200],["2024-06-06",37236.33,37236.33,37171.23,37236.33,1500],["2024-06-07",36975.94,37431.63,36845.74,37431.63,51100],["2024-06-10",37431.63,39710.07,37431.63,38928.89,22300],["2024-06-11",38928.89,38928.89,38147.71,38212.81,2100],["2024-06-12",38343.0,38343.0,37431.63,38212.81,6800],["2024-06-13",38343.0,38343.0,37757.12,38147.71,2700],["2024-06-14",38147.71,39514.78,38147.71,38147.71,3500],["2024-06-17",39319.48,39319.48,38343.0,38993.99,53300],["2024-06-18",39124.19,39254.38,38408.1,39189.29,5200],["2024-06-19",39124.19,39124.19,37887.32,39059.09,47500],["2024-06-20",39384.58,39384.58,37887.32,39124.19,6100],["2024-06-21",39059.09,41337.54,38928.89,38928.89,14500],["2024-06-24",40361.06,41012.04,38408.1,39710.07,14800],["2024-06-25",39970.47,40491.25,38408.1,39059.09,5000],["2024-06-26",39710.07,39710.07,39514.78,39514.78,400],["2024-06-27",39449.68,39449.68,39059.09,39059.09,7300],["2024-06-28",40230.86,40230.86,38798.69,38798.69,1000],["2024-07-01",38798.69,38993.99,38147.71,38993.99,1900],["2024-07-02",37757.12,38408.1,37757.12,38408.1,1000],["2024-07-03",38212.81,38212.81,37757.12,37757.12,5000],["2024-07-04",38993.99,38993.99,38993.99,38993.99,1100],["2024-07-05",38993.99,38993.99,38993.99,38993.99,0],["2024-07-08",39059.09,39059.09,38863.79,38993.99,13100],["2024-07-09",38993.99,38993.99,38993.99,38993.99,200],["2024-07-10",38733.6,38733.6,38343.0,38343.0,5800],["2024-07-11",39644.97,39644.97,39319.48,39384.58,2500],["2024-07-12",39254.38,39384.58,37887.32,37887.32,4400],["2024-07-15",38082.61,38863.79,37952.41,37952.41,800],["2024-07-16",38147.71,38863.79,38082.61,38863.79,2700],["2024-07-17",38538.3,38733.6,38147.71,38277.91,5000],["2024-07-18",37887.32,38408.1,37887.32,38408.1,200],["2024-07-19",39905.37,39905.37,38147.71,38212.81,5700],["2024-07-22",38082.61,38082.61,37822.22,37887.32,3400],["2024-07-23",37887.32,38668.5,37887.32,38668.5,200],["2024-07-24",38277.91,38277.91,37757.12,38277.91,2600],["2024-07-25",38212.81,38212.81,37692.02,37757.12,11600],["2024-07-26",39319.48,39449.68,39319.48,39449.68,2000],["2024-07-29",38538.3,38993.99,38538.3,38993.99,1200],["2024-07-30",38993.99,38993.99,38863.79,38863.79,200],["2024-07-31",38863.79,38928.89,38863.79,38928.89,3700],["2024-08-01",38928.89,38928.89,37106.13,38408.1,3000],["2024-08-02",38408.1,38668.5,38408.1,38473.2,3100],["2024-08-05",38473.2,38473.2,37431.63,37496.72,6000],["2024-08-06",37692.02,37692.02,36780.64,37692.02,7700],["2024-08-07",37106.13,37496.72,37106.13,37496.72,1400],["2024-08-08",37757.12,37757.12,37692.02,37692.02,400],["2024-08-09",37757.12,37757.12,37757.12,37757.12,0],["2024-08-12",37236.33,37236.33,36455.15,36520.25,4400],["2024-08-13",36455.15,37431.63,36129.66,37431.63,4500],["2024-08-14",36520.25,37496.72,36520.25,37496.72,1100],["2024-08-15",36455.15,36455.15,36455.15,36455.15,100],["2024-08-16",36455.15,36520.25,36129.66,36520.25,700],["2024-08-19",39840.27,39840.27,38408.1,38408.1,300],["2024-08-20",38277.91,38343.0,36455.15,38147.71,3100],["2024-08-21",37692.02,37692.02,37692.02,37692.02,100],["2024-08-22",37626.92,38082.61,36650.44,36650.44,2500],["2024-08-23",38017.51,38017.51,36715.54,37757.12,1500],["2024-08-26",37757.12,37757.12,36910.84,37692.02,2000],["2024-08-27",37301.43,37887.32,37301.43,37887.32,1300],["2024-08-28",37626.92,37626.92,37626.92,37626.92,500],["2024-08-29",37561.82,37561.82,37561.82,37561.82,400],["2024-08-30",38343.0,38343.0,37496.72,38082.61,5500],["2024-09-04",37952.41,37952.41,36455.15,37757.12,7100],["2024-09-05",38082.61,38082.61,37431.63,38017.51,12300],["2024-09-06",37952.41,37952.41,37626.92,37626.92,4700],["2024-09-09",38147.71,38212.81,37757.12,37887.32,4300],["2024-09-10",38082.61,38147.71,37757.12,37757.12,3000],["2024-09-11",38082.61,38082.61,37757.12,37757.12,800],["2024-09-12",37757.12,38082.61,37757.12,37952.41,4100],["2024-09-13",37431.63,37431.63,37431.63,37431.63,400],["2024-09-16",38343.0,38343.0,37757.12,38082.61,3800],["2024-09-17",37952.41,38277.91,37887.32,38277.91,7500],["2024-09-18",38017.51,38961.21,38017.51,38826.4,1000],["2024-09-19",38961.21,39096.02,38758.99,39096.02,1600],["2024-09-20",39028.62,39028.62,39028.62,39028.62,1000],["2024-09-23",39028.62,39096.02,39028.62,39028.62,600],["2024-09-24",39028.62,39230.84,39028.62,39230.84,1600],["2024-09-25",39298.24,39702.69,39163.43,39163.43,12300],["2024-09-26",39230.84,39230.84,39028.62,39163.43,3100],["2024-09-27",39096.02,39365.65,38421.95,38421.95,3200],["2024-09-30",38489.36,38489.36,38421.95,38421.95,1100],["2024-10-01",38758.99,38758.99,38758.99,38758.99,200],["2024-10-02",38758.99,38758.99,38758.99,38758.99,300],["2024-10-03",39096.02,39096.02,39096.02,39096.02,300],["2024-10-04",38758.99,39096.02,38758.99,39096.02,1200],["2024-10-07",40107.13,40444.16,39096.02,39096.02,5700],["2024-10-08",39096.02,39770.09,39096.02,39770.09,2000],["2024-10-09",39770.09,39770.09,39770.09,39770.09,100],["2024-10-10",39770.09,39770.09,39770.09,39770.09,1500],["2024-10-11",39770.09,39770.09,39770.09,39770.09,0],["2024-10-14",38758.99,39096.02,38758.99,39096.02,600],["2024-10-15",38961.21,38961.21,38826.4,38826.4,600],["2024-10-16",40713.79,40713.79,39096.02,40376.76,2300],["2024-10-17",40713.79,41455.27,40376.76,40376.76,3800],["2024-10-18",40511.57,40511.57,40444.16,40511.57,1100],["2024-10-21",40511.57,40511.57,40511.57,40511.57,0],["2024-10-22",39096.02,40444.16,39096.02,39433.06,10700],["2024-10-23",39770.09,39770.09,38758.99,39702.69,4900],["2024-10-24",39028.62,39028.62,39028.62,39028.62,0],["2024-10-25",39096.02,39096.02,39096.02,39096.02,100],["2024-10-28",39096.02,39096.02,39096.02,39096.02,100],["2024-10-29",39096.02,39096.02,39096.02,39096.02,2500],["2024-10-30",39096.02,39096.02,39096.02,39096.02,0],["2024-10-31",39096.02,39770.09,39096.02,39230.84,1900],["2024-11-01",40309.35,40376.76,40309.35,40376.76,1000],["2024-11-04",40309.35,40511.57,40107.13,40107.13,2400],["2024-11-05",39433.06,39433.06,39433.06,39433.06,100],["2024-11-06",39230.84,39770.09,39230.84,39770.09,300],["2024-11-07",39635.28,39635.28,39567.87,39567.87,800],["2024-11-08",39567.87,39567.87,39567.87,39567.87,600],["2024-11-11",39163.43,39567.87,39163.43,39365.65,2200],["2024-11-12",39365.65,39365.65,39096.02,39298.24,9500],["2024-11-13",39230.84,39298.24,39230.84,39298.24,1000],["2024-11-14",39298.24,40444.16,39298.24,40444.16,3500],["2024-11-15",40376.76,40376.76,40107.13,40309.35,7300],["2024-11-18",40309.35,40983.42,40309.35,40848.6,6000],["2024-11-19",41185.64,41185.64,40781.2,41050.82,3600],["2024-11-20",40781.2,40781.2,40781.2,40781.2,0],["2024-11-21",40781.2,40781.2,40781.2,40781.2,0],["2024-11-22",40781.2,40781.2,40781.2,40781.2,0],["2024-11-25",40578.98,40578.98,39500.47,39702.69,3300],["2024-11-26",40578.98,40578.98,40578.98,40578.98,500],["2024-11-27",40578.98,40578.98,40578.98,40578.98,0],["2024-11-28",40578.98,40578.98,40578.98,40578.98,100],["2024-11-29",39770.09,39770.09,39500.47,39500.47,300],["2024-12-02",39500.47,41050.82,39500.47,39904.91,6000],["2024-12-03",40309.35,40309.35,40309.35,40309.35,0],["2024-12-04",39635.28,39635.28,39635.28,39635.28,100],["2024-12-05",39635.28,39702.69,39635.28,39635.28,1200],["2024-12-06",39702.69,39702.69,39702.69,39702.69,200],["2024-12-09",39770.09,39837.5,39770.09,39770.09,1100],["2024-12-10",39770.09,39770.09,39770.09,39770.09,0],["2024-12-11",40107.13,40107.13,40107.13,40107.13,200],["2024-12-12",40241.94,40241.94,40174.53,40174.53,600],["2024-12-13",40376.76,40376.76,40376.76,40376.76,500],["2024-12-16",40781.2,40781.2,40781.2,40781.2,1200],["2024-12-17",40444.16,40444.16,40309.35,40376.76,600],["2024-12-18",40444.16,41118.23,40444.16,41118.23,2700],["2024-12-19",40511.57,40511.57,40511.57,40511.57,0],["2024-12-20",40511.57,40511.57,40511.57,40511.57,0],["2024-12-23",39837.5,39837.5,39096.02,39567.87,2900],["2024-12-24",39770.09,39770.09,39770.09,39770.09,200],["2024-12-25",39904.91,39904.91,39904.91,39904.91,200],["2024-12-26",39702.69,39702.69,39635.28,39635.28,500],["2024-12-27",39635.28,39635.28,39635.28,39635.28,0],["2024-12-30",39635.28,39635.28,39635.28,39635.28,0],["2024-12-31",40444.16,40444.16,40444.16,40444.16,200],["2025-01-02",40444.16,40578.98,40444.16,40444.16,1700],["2025-01-03",40511.57,40578.98,40511.57,40578.98,1800],["2025-01-06",40916.01,40916.01,40848.6,40916.01,800],["2025-01-07",40916.01,40916.01,40916.01,40916.01,0],["2025-01-08",40916.01,40916.01,40848.6,40848.6,200],["2025-01-09",40983.42,40983.42,40983.42,40983.42,100],["2025-01-10",41050.82,41118.23,41050.82,41050.82,1400],["2025-01-13",40916.01,40983.42,40916.01,40983.42,500],["2025-01-14",40444.16,40444.16,40444.16,40444.16,800],["2025-01-15",42803.41,42803.41,40444.16,40444.16,400],["2025-01-16",41118.23,41118.23,41118.23,41118.23,600],["2025-01-17",41118.23,41455.27,41118.23,41455.27,5400],["2025-01-20",41792.3,41859.71,41792.3,41792.3,4900],["2025-01-21",42533.78,42533.78,42331.56,42331.56,300],["2025-01-22",41320.45,42803.41,41320.45,42803.41,4400],["2025-01-23",42533.78,42601.18,42466.37,42466.37,600],["2025-01-24",43140.44,43140.44,42938.22,42938.22,200],["2025-02-03",43881.92,43881.92,39770.09,43005.63,8700],["2025-02-04",43005.63,43005.63,43005.63,43005.63,500],["2025-02-05",43342.66,43342.66,42331.56,42331.56,600],["2025-02-06",41792.3,41792.3,41792.3,41792.3,700],["2025-02-07",41792.3,41792.3,41792.3,41792.3,500],["2025-02-10",43005.63,43207.85,42061.93,42061.93,6500],["2025-02-11",42601.18,42668.59,42601.18,42668.59,300],["2025-02-12",43005.63,43005.63,42803.41,42803.41,7700],["2025-02-13",42870.81,42870.81,42870.81,42870.81,200],["2025-02-14",42870.81,42870.81,42870.81,42870.81,0],["2025-02-17",43073.03,43073.03,43073.03,43073.03,500],["2025-02-18",43140.44,43140.44,43140.44,43140.44,200],["2025-02-19",43140.44,43140.44,43140.44,43140.44,4300],["2025-02-20",43275.25,43275.25,43275.25,43275.25,100],["2025-02-21",43410.07,43410.07,43140.44,43140.44,1200],["2025-02-24",43410.07,43410.07,43207.85,43207.85,1200],["2025-02-25",43140.44,43140.44,43140.44,43140.44,2200],["2025-02-26",43140.44,43140.44,43140.44,43140.44,100],["2025-02-27",43881.92,43881.92,43881.92,43881.92,2100],["2025-02-28",44151.54,50420.39,43814.51,43814.51,9800],["2025-03-03",50420.39,53318.89,46510.79,46510.79,2400],["2025-03-04",50555.2,53925.55,47184.86,47184.86,6200],["2025-03-05",53655.92,53655.92,47184.86,47184.86,4700],["2025-03-06",51498.9,51498.9,47184.86,49746.32,1500],["2025-03-07",48532.99,48532.99,41185.64,45904.12,7600],["2025-03-10",42668.59,43814.51,42668.59,43207.85,800],["2025-03-11",43814.51,43814.51,43275.25,43275.25,2000],["2025-03-12",45364.87,45364.87,44893.02,44960.43,2600],["2025-03-13",44893.02,44960.43,43747.1,43747.1,1900],["2025-03-14",44690.8,44690.8,44623.39,44690.8,1200],["2025-03-17",42870.81,43814.51,42870.81,43814.51,1500],["2025-03-18",44825.61,45162.65,43814.51,43814.51,500],["2025-03-19",44488.58,44555.99,44488.58,44555.99,1100],["2025-03-20",44555.99,44555.99,44555.99,44555.99,200],["2025-03-21",44555.99,44555.99,44555.99,44555.99,600],["2025-03-24",47117.45,47117.45,44555.99,44555.99,300],["2025-03-25",45836.72,45836.72,45499.68,45499.68,400],["2025-03-26",45162.65,45701.9,44488.58,45701.9,1800],["2025-03-27",45162.65,47184.86,45162.65,46510.79,2200],["2025-03-28",47858.93,47858.93,46173.75,46173.75,3300],["2025-03-31",46510.79,46510.79,45836.72,45836.72,2200],["2025-04-01",45836.72,45836.72,45836.72,45836.72,0],["2025-04-02",45836.72,45836.72,45836.72,45836.72,0],["2025-04-03",45701.9,45836.72,43814.51,45567.09,7900],["2025-04-04",44151.54,45162.65,43814.51,43814.51,2100],["2025-04-08",42803.41,44353.76,42803.41,44286.36,5500],["2025-04-09",44151.54,44218.95,44151.54,44218.95,700],["2025-04-10",44286.36,44555.99,44286.36,44555.99,300],["2025-04-11",44353.76,44353.76,44353.76,44353.76,0],["2025-04-14",44353.76,46510.79,44353.76,46173.75,6300],["2025-04-15",46106.34,46106.34,46106.34,46106.34,200],["2025-04-16",46106.34,46106.34,46038.94,46038.94,1000],["2025-04-17",46510.79,46510.79,46173.75,46510.79,7600],["2025-04-18",46510.79,46847.82,46173.75,46847.82,1300],["2025-04-21",46308.57,46308.57,46308.57,46308.57,0],["2025-04-22",47697.13,47697.13,43739.72,43739.72,500],["2025-04-23",46863.99,47488.84,46863.99,47141.7,800],["2025-04-24",47002.85,47002.85,46586.28,46586.28,1100],["2025-04-25",46586.28,46586.28,46586.28,46586.28,1400],["2025-04-28",47072.28,47072.28,47072.28,47072.28,500],["2025-04-29",46516.85,46863.99,46516.85,46863.99,500],["2025-05-05",46794.56,46794.56,46516.85,46516.85,700],["2025-05-06",46725.13,46725.13,46725.13,46725.13,300],["2025-05-07",46863.99,46933.42,46863.99,46933.42,600],["2025-05-08",46933.42,47072.28,46933.42,47072.28,300],["2025-05-09",47141.7,47141.7,47141.7,47141.7,200],["2025-05-12",45892.0,46863.99,45892.0,46863.99,900],["2025-05-13",46100.28,46100.28,46100.28,46100.28,500],["2025-05-14",46100.28,46100.28,46100.28,46100.28,100],["2025-05-15",46100.28,46100.28,46100.28,46100.28,200],["2025-05-16",45683.71,45683.71,45683.71,45683.71,200],["2025-05-19",45683.71,45683.71,45267.14,45267.14,13200],["2025-05-20",45614.28,45614.28,44781.15,44850.57,23900],["2025-05-21",45267.14,45267.14,44572.86,44572.86,30100],["2025-05-22",44503.43,44503.43,42281.73,42351.16,112600],["2025-05-23",42212.31,42351.16,40684.89,40684.89,30100],["2025-05-26",41587.45,41587.45,41587.45,41587.45,300],["2025-05-27",42004.02,44086.87,41656.88,43948.01,2600],["2025-05-28",43948.01,43948.01,43670.3,43670.3,1000],["2025-05-29",42420.59,42698.3,41656.88,42698.3,3500],["2025-05-30",42281.73,42281.73,42281.73,42281.73,0],["2025-06-02",41656.88,41656.88,41656.88,41656.88,300],["2025-06-03",43045.44,43045.44,43045.44,43045.44,200],["2025-06-04",43045.44,43045.44,41656.88,41656.88,2800],["2025-06-05",41726.31,41726.31,41726.31,41726.31,0],["2025-06-06",42351.16,42351.16,42351.16,42351.16,100],["2025-06-09",42351.16,42351.16,42351.16,42351.16,100],["2025-06-10",42281.73,42351.16,42281.73,42351.16,3200],["2025-06-11",42351.16,42351.16,42351.16,42351.16,100],["2025-06-12",42351.16,42351.16,42351.16,42351.16,0],["2025-06-13",42351.16,42351.16,42351.16,42351.16,800],["2025-06-16",42351.16,42351.16,42351.16,42351.16,100],["2025-06-17",42351.16,42351.16,42351.16,42351.16,0],["2025-06-18",42351.16,42351.16,41656.88,41656.88,3100],["2025-06-19",41656.88,41656.88,41656.88,41656.88,100],["2025-06-20",42698.3,42698.3,42351.16,42351.16,300],["2025-06-23",42490.02,43045.44,42004.02,43045.44,2800],["2025-06-24",42837.16,42837.16,42837.16,42837.16,0],["2025-06-25",42767.73,42767.73,42628.87,42628.87,1500],["2025-06-26",42698.3,42698.3,42559.45,42559.45,300],["2025-06-27",43045.44,43045.44,41101.46,42490.02,1800],["2025-06-30",43045.44,43045.44,43045.44,43045.44,1800],["2025-07-01",42420.59,44434.01,38324.33,44086.87,100400],["2025-07-02",43948.01,43948.01,40962.6,43739.72,3102400],["2025-07-03",43878.58,43948.01,43878.58,43878.58,1300],["2025-07-04",43878.58,43878.58,43878.58,43878.58,1240200],["2025-07-07",45128.29,45128.29,43045.44,43739.72,1886000],["2025-07-08",43739.72,43739.72,43462.01,43462.01,3200],["2025-07-09",48252.55,48599.69,45128.29,47211.13,9400],["2025-07-10",46516.85,46516.85,41656.88,43948.01,73500],["2025-07-11",45128.29,47558.27,41934.59,42142.88,118700],["2025-07-14",44017.44,44920.0,44017.44,44920.0,5050800],["2025-07-15",44850.57,45128.29,44295.15,44711.72,2400],["2025-07-16",43809.15,44850.57,43739.72,44503.43,406400],["2025-07-17",44017.44,45614.28,44017.44,44503.43,5100],["2025-07-18",45614.28,45822.57,45128.29,45128.29,10500],["2025-07-21",45822.57,47141.7,45544.86,47141.7,277500],["2025-07-22",48252.55,50335.4,48252.55,49988.26,19600],["2025-07-23",49988.26,51376.82,47211.13,50682.54,793800],["2025-07-24",50057.69,51376.82,48946.83,50682.54,14300],["2025-07-25",53266.11,54168.93,47849.22,47849.22,75800],["2025-07-28",52363.3,52543.86,51279.92,52543.86,27200],["2025-07-29",52363.3,52363.3,50557.67,50557.67,15200],["2025-07-30",51460.48,51460.48,50647.95,50647.95,6600],["2025-07-31",49835.42,51460.48,49835.42,51460.48,3300],["2025-08-01",50918.79,51911.89,50918.79,51911.89,1100],["2025-08-04",51641.05,51641.05,50738.23,50828.51,3600],["2025-08-05",51460.48,51550.76,51279.92,51550.76,4400],["2025-08-06",51370.2,52814.71,51370.2,52814.71,3400],["2025-08-07",52453.58,52543.86,52453.58,52543.86,1200],["2025-08-08",52543.86,52543.86,52543.86,52543.86,2700],["2025-08-11",52543.86,52814.71,51460.48,52814.71,5500],["2025-08-12",52543.86,52814.71,52453.58,52453.58,13600],["2025-08-13",53175.83,53266.11,53085.55,53175.83,2100],["2025-08-14",53175.83,53175.83,53175.83,53175.83,900],["2025-08-15",53266.11,53266.11,50557.67,51009.08,3800],["2025-08-18",51731.33,51731.33,51731.33,51731.33,0],["2025-08-19",50557.67,50557.67,50557.67,50557.67,600],["2025-08-20",51460.48,53266.11,51460.48,53266.11,2700],["2025-08-21",51189.64,51641.05,50557.67,51641.05,5100],["2025-08-22",51009.08,51460.48,51009.08,51099.36,1700],["2025-08-25",51099.36,51099.36,51099.36,51099.36,0],["2025-08-26",51460.48,51460.48,51460.48,51460.48,4100],["2025-08-27",51460.48,51460.48,51460.48,51460.48,100],["2025-08-28",51460.48,51460.48,51460.48,51460.48,1000],["2025-08-29",51460.48,51460.48,51460.48,51460.48,600],["2025-09-03",51460.48,52363.3,51460.48,52363.3,3300],["2025-09-04",52273.02,53266.11,52273.02,53175.83,3100],["2025-09-05",52995.27,52995.27,52995.27,52995.27,0],["2025-09-08",52995.27,52995.27,52363.3,52363.3,1100],["2025-09-09",52363.3,52363.3,51911.89,52363.3,6900],["2025-09-10",51460.48,52363.3,51460.48,52363.3,200],["2025-09-11",51460.48,51460.48,51279.92,51279.92,11100],["2025-09-12",51279.92,51279.92,51279.92,51279.92,100],["2025-09-15",51279.92,51279.92,51279.92,51279.92,0],["2025-09-16",51550.76,53988.37,51550.76,53988.37,700],["2025-09-17",52273.02,52273.02,52273.02,52273.02,0],["2025-09-18",52273.02,52273.02,52273.02,52273.02,1300],["2025-09-19",51460.48,52363.3,51460.48,52363.3,7900],["2025-09-22",51460.48,51460.48,51460.48,51460.48,2800],["2025-09-23",51460.48,51460.48,51460.48,51460.48,4800],["2025-09-24",51460.48,51460.48,51009.08,51460.48,5700],["2025-09-25",51370.2,51460.48,50557.67,50557.67,5000],["2025-09-26",51460.48,51460.48,51370.2,51370.2,5000],["2025-09-29",43696.27,51099.36,43696.27,51009.08,5200],["2025-09-30",50647.95,50647.95,50557.67,50557.67,800],["2025-10-01",50557.67,50557.67,50557.67,50557.67,7500],["2025-10-02",50196.54,50196.54,50196.54,50196.54,100],["2025-10-03",52002.17,52002.17,50106.26,50106.26,1300],["2025-10-06",50467.39,50467.39,50467.39,50467.39,0],["2025-10-07",50557.67,50557.67,50557.67,50557.67,1000],["2025-10-08",50557.67,50557.67,50557.67,50557.67,300],["2025-10-09",50557.67,50557.67,50557.67,50557.67,100],["2025-10-10",51460.48,51911.89,50557.67,51460.48,1700],["2025-10-13",51460.48,51460.48,51460.48,51460.48,0],["2025-10-14",51460.48,51460.48,49654.85,49654.85,2200],["2025-10-15",51821.61,51821.61,49654.85,49654.85,800],["2025-10-16",49925.7,49925.7,49925.7,49925.7,0],["2025-10-17",49925.7,49925.7,49925.7,49925.7,800],["2025-10-20",49745.13,50557.67,49745.13,49745.13,900],["2025-10-21",50015.98,51009.08,50015.98,51009.08,2900],["2025-10-22",50106.26,50106.26,50106.26,50106.26,400],["2025-10-23",50106.26,50106.26,50106.26,50106.26,0],["2025-10-24",50106.26,50106.26,50106.26,50106.26,0],["2025-10-27",50106.26,50106.26,50106.26,50106.26,0],["2025-10-28",51009.08,51009.08,50918.79,51009.08,1100],["2025-10-29",51009.08,51460.48,51009.08,51009.08,700],["2025-10-30",51279.92,53717.52,51279.92,53717.52,600],["2025-10-31",51731.33,51731.33,51731.33,51731.33,0],["2025-11-03",53266.11,53266.11,53266.11,53266.11,200],["2025-11-04",51009.08,51009.08,51009.08,51009.08,100],["2025-11-05",53175.83,53175.83,53175.83,53175.83,1100],["2025-11-06",52814.71,52814.71,52814.71,52814.71,300],["2025-11-07",52363.3,53266.11,52363.3,53085.55,1300],["2025-11-10",51009.08,51099.36,51009.08,51099.36,700],["2025-11-11",51099.36,52814.71,51099.36,52814.71,4700200],["2025-11-12",52002.17,52002.17,52002.17,52002.17,0],["2025-11-13",52002.17,52002.17,52002.17,52002.17,100],["2025-11-14",52002.17,52363.3,52002.17,52002.17,5200],["2025-11-17",52002.17,52002.17,50557.67,50557.67,1100],["2025-11-18",53266.11,53717.52,52002.17,53536.96,5500],["2025-11-19",52543.86,52543.86,52363.3,52363.3,1600],["2025-11-20",52814.71,52814.71,52814.71,52814.71,500],["2025-11-21",52543.86,52543.86,52543.86,52543.86,100],["2025-11-24",52363.3,52363.3,51460.48,51460.48,3000],["2025-11-25",51821.61,51821.61,51641.05,51641.05,300],["2025-11-26",52386.15,52386.15,52292.61,52386.15,600],["2025-11-27",52853.89,52853.89,51450.69,51918.42,4100],["2025-11-28",52105.51,54257.09,52105.51,54257.09,2700],["2025-12-01",54257.09,54257.09,53789.36,53789.36,400],["2025-12-02",53976.45,53976.45,53976.45,53976.45,0],["2025-12-03",53602.26,53602.26,53321.62,53321.62,600],["2025-12-04",53321.62,53321.62,52386.15,52386.15,600],["2025-12-05",53134.53,53134.53,52386.15,52386.15,1700],["2025-12-08",52947.43,52947.43,52479.7,52947.43,400],["2025-12-09",52853.89,52853.89,52853.89,52853.89,200],["2025-12-10",52853.89,52853.89,52853.89,52853.89,1100],["2025-12-11",52947.43,52947.43,52947.43,52947.43,1000],["2025-12-12",53789.36,53789.36,52947.43,52947.43,1800],["2025-12-15",53134.53,57998.96,53134.53,56128.02,56900],["2025-12-16",57998.96,64547.23,54724.82,54724.82,73300],["2025-12-17",67353.63,67353.63,60618.26,60618.26,102200],["2025-12-18",74837.36,74837.36,57998.96,59869.89,53500],["2025-12-19",79514.7,79514.7,62956.93,63611.76,32800],["2025-12-22",68289.09,84192.03,66418.16,67447.17,76400],["2025-12-23",67634.27,70066.48,67540.72,67540.72,21400],["2025-12-24",61834.37,73621.26,61834.37,73621.26,31700],["2025-12-25",64360.13,71469.68,64173.04,71469.68,33800],["2025-12-26",70814.86,74743.82,60244.08,64547.23,102500],["2025-12-29",73901.9,79046.97,68289.09,68289.09,222300],["2025-12-30",74837.36,89804.84,66792.35,74837.36,129500],["2025-12-31",73901.9,82321.1,71376.14,82321.1,41600],["2026-01-05",74088.99,74088.99,69037.47,69037.47,1500],["2026-01-06",65482.69,65482.69,61273.09,65482.69,2500],["2026-01-07",62021.47,65482.69,62021.47,62208.56,2000],["2026-01-08",62208.56,64547.23,61927.92,64547.23,2200],["2026-01-09",62302.11,67072.99,62115.01,64453.68,2200],["2026-01-12",65482.69,66792.35,62115.01,64453.68,34000],["2026-01-13",67260.08,67260.08,62115.01,65482.69,1400],["2026-01-14",62302.11,64079.49,62208.56,62208.56,11300],["2026-01-15",62395.65,62395.65,62208.56,62302.11,5400],["2026-01-16",62208.56,62208.56,61740.83,61740.83,7100],["2026-01-19",62115.01,62208.56,62115.01,62208.56,800],["2026-01-20",62302.11,62489.2,62208.56,62208.56,300],["2026-01-21",62676.29,63518.21,62676.29,63518.21,1100],["2026-01-22",62956.93,62956.93,62956.93,62956.93,500],["2026-01-23",62956.93,63611.76,62956.93,63611.76,1000],["2026-01-26",69224.56,69224.56,65763.33,65763.33,1900],["2026-01-27",65856.88,65856.88,62582.75,62582.75,300],["2026-01-28",63705.31,65482.69,63705.31,65482.69,600],["2026-01-29",64640.77,64640.77,64640.77,64640.77,0],["2026-01-30",62676.29,62676.29,62676.29,62676.29,100],["2026-02-02",62302.11,63144.03,62208.56,63144.03,1000],["2026-02-03",62676.29,62676.29,62676.29,62676.29,0],["2026-02-04",62676.29,62956.93,62676.29,62956.93,1100],["2026-02-05",62769.84,62769.84,62769.84,62769.84,0],["2026-02-06",62769.84,62769.84,62676.29,62676.29,1800],["2026-02-09",62676.29,62676.29,62676.29,62676.29,0],["2026-02-10",60805.36,60805.36,60805.36,60805.36,100],["2026-02-11",60805.36,60805.36,60805.36,60805.36,0],["2026-02-12",60805.36,60805.36,60805.36,60805.36,0],["2026-02-13",60805.36,60805.36,60805.36,60805.36,0],["2026-02-23",60805.36,60805.36,60805.36,60805.36,0],["2026-02-24",60805.36,60805.36,60805.36,60805.36,0],["2026-02-25",61273.09,62208.56,61273.09,62208.56,7100],["2026-02-26",62021.47,62021.47,62021.47,62021.47,0],["2026-02-27",62021.47,62021.47,62021.47,62021.47,0],["2026-03-02",62208.56,62208.56,62115.01,62115.01,2000],["2026-03-03",62115.01,62302.11,62115.01,62302.11,3300],["2026-03-04",62208.56,62208.56,62208.56,62208.56,200],["2026-03-05",62208.56,66418.16,62208.56,66418.16,8500],["2026-03-06",65202.05,65202.05,65202.05,65202.05,100],["2026-03-09",65482.69,65482.69,61740.83,61740.83,8000],["2026-03-10",65482.69,65482.69,64547.23,64547.23,800],["2026-03-11",64547.23,64547.23,62769.84,62769.84,3800],["2026-03-12",63424.67,63424.67,63237.57,63237.57,1100],["2026-03-13",64547.23,64547.23,64547.23,64547.23,400],["2026-03-16",62676.29,62863.39,62676.29,62676.29,1200],["2026-03-17",62489.2,62676.29,62489.2,62489.2,1600],["2026-03-18",64547.23,65482.69,64547.23,65482.69,1000],["2026-03-19",65389.15,65389.15,65389.15,65389.15,0],["2026-03-20",65389.15,65389.15,65389.15,65389.15,0],["2026-03-23",65389.15,65389.15,65108.51,65295.6,800],["2026-03-24",65108.51,75024.46,65108.51,65295.6,81400],["2026-03-25",74837.36,84098.49,67914.91,68476.19,54200],["2026-03-26",72030.96,82882.38,70721.31,72030.96,69600],["2026-03-27",70347.12,70627.76,69879.39,69879.39,5500],["2026-03-30",71095.5,80824.35,71095.5,80824.35,229000],["2026-03-31",80356.62,92143.5,78579.23,92143.5,93200],["2026-04-01",84192.03,84472.67,79982.43,80075.98,6600],["2026-04-02",80450.17,80450.17,76708.3,76708.3,12700],["2026-04-03",76895.39,76895.39,73059.98,74837.36,6400],["2026-04-06",74837.36,74837.36,74743.82,74743.82,1800],["2026-04-07",74837.36,74837.36,73434.16,74837.36,1800],["2026-04-08",74650.27,74748.11,73867.57,74356.76,33700],["2026-04-09",73867.57,74356.76,73867.57,74258.92,1800],["2026-04-10",70443.24,71030.27,70443.24,70443.24,5900],["2026-04-13",70638.92,73378.38,70638.92,73378.38,600],["2026-04-14",72791.35,72791.35,72400.0,72791.35,400],["2026-04-15",74356.76,74356.76,72008.65,72008.65,2100],["2026-04-16",72400.0,72400.0,71910.81,72400.0,300],["2026-04-17",71910.81,71910.81,71910.81,71910.81,100],["2026-04-20",68486.49,70541.08,68486.49,70443.24,1300],["2026-04-21",68584.32,68682.16,67018.92,67018.92,5100],["2026-04-22",68290.81,68290.81,68290.81,68290.81,1400],["2026-04-23",67214.59,68975.68,67018.92,68975.68,1400],["2026-04-24",67214.59,67214.59,67214.59,67214.59,0],["2026-04-28",67508.11,67508.11,67410.27,67410.27,2500],["2026-04-29",67018.92,67018.92,67018.92,67018.92,100],["2026-05-04",67018.92,67018.92,67018.92,67018.92,0],["2026-05-05",66529.73,66823.24,66529.73,66725.41,5405],["2026-05-06",66823.24,69954.05,66725.41,69954.05,3000],["2026-05-07",69954.05,69954.05,68975.68,69269.19,5900],["2026-05-08",69367.03,69464.86,69367.03,69464.86,2600],["2026-05-11",68682.16,68682.16,68584.32,68584.32,3500],["2026-05-12",68584.32,68584.32,68584.32,68584.32,0],["2026-05-13",68584.32,68584.32,68584.32,68584.32,400],["2026-05-14",68584.32,68584.32,68584.32,68584.32,0],["2026-05-15",69856.22,69954.05,69856.22,69954.05,200],["2026-05-18",70345.41,70345.41,69464.86,69464.86,4700],["2026-05-19",69464.86,69464.86,69073.51,69073.51,2600],["2026-05-20",69464.86,69464.86,69367.03,69367.03,500],["2026-05-21",69367.03,69367.03,69367.03,69367.03,0],["2026-05-22",69367.03,69367.03,69367.03,69367.03,200],["2026-05-25",68584.32,69464.86,68584.32,69464.86,1400],["2026-05-26",69464.86,69464.86,69464.86,69464.86,200],["2026-05-27",69464.86,69464.86,69464.86,69464.86,0],["2026-05-28",69367.03,69367.03,69367.03,69367.03,300],["2026-05-29",68682.16,68682.16,68486.49,68486.49,2600],["2026-06-01",69464.86,69464.86,69464.86,69464.86,100],["2026-06-02",68095.14,68486.49,59191.89,59191.89,26300],["2026-06-03",59681.08,68290.81,59681.08,68290.81,4031900],["2026-06-04",69269.19,75335.14,69269.19,75237.3,15900],["2026-06-05",69464.86,74845.95,69464.86,74845.95,13100],["2026-06-08",74356.76,83162.16,71910.81,72106.49,32500],["2026-06-09",82183.78,82183.78,82183.78,82183.78,555000],["2026-06-10",70149.73,71421.62,70149.73,71421.62,200],["2026-06-11",78172.43,81205.41,71421.62,71421.62,41500],["2026-06-12",81303.24,88054.05,71910.81,71910.81,25700],["2026-06-15",72008.65,87956.22,71812.97,71910.81,57900],["2026-06-16",77976.76,86097.3,73476.22,85999.46,132500],["2026-06-17",85118.92,92945.95,78270.27,83162.16,3043600],["2026-06-18",92945.95,97837.84,80324.86,82183.78,45800],["2026-06-19",102729.73,102729.73,80422.7,82575.14,35000],["2026-06-22",102729.73,109578.38,82477.3,83651.35,47500],["2026-06-23",118383.78,118383.78,87662.7,89032.43,69806],["2026-06-24",117405.41,126210.81,93435.14,93826.49,84200],["2026-06-25",117405.41,134037.84,99305.41,99305.41,87215],["2026-06-26",108110.81,145778.38,108110.81,145778.38,295321],["2026-06-29",145778.38,156736.22,115937.84,156736.22,556001],["2026-06-30",128069.73,159475.68,128069.73,158497.3,82700],["2026-07-01",123373.51,145093.51,123373.51,145093.51,56618],["2026-07-02",109187.03,109578.38,108502.16,108502.16,9208],["2026-07-03",93141.62,93435.14,92358.92,92358.92,80608],["2026-07-06",95881.08,95881.08,87564.86,88445.41,4900],["2026-07-07",84727.57,92945.95,84629.73,92945.95,15900],["2026-07-08",91282.7,92750.27,89032.43,92456.76,18300],["2026-07-09",92358.92,92945.95,92261.08,92945.95,11100],["2026-07-10",92848.11,93924.32,89032.43,90989.19,1912100],["2026-07-13",90989.19,92163.24,89032.43,89032.43,3800],["2026-07-14",90597.84,93435.14,90597.84,93435.14,4000],["2026-07-15",92848.11,94902.7,89423.78,91967.57,5600],["2026-07-16",89228.11,93532.97,89228.11,92456.76,6300],["2026-07-17",92945.95,92945.95,89228.11,89228.11,12800],["2026-07-20",92456.76,93924.32,91967.57,91967.57,4200],["2026-07-21",93337.3,93337.3,93337.3,93337.3,0],["2026-07-22",85216.76,93337.3,85118.92,85608.11,7900],["2026-07-23",84434.05,93924.32,84434.05,93826.49,12800],["2026-07-24",93435.14,93435.14,92358.92,92456.76,5100],["2026-07-27",92456.76,93435.14,86782.16,92456.76,10200],["2026-07-28",92456.76,93435.14,91967.57,92456.76,30600],["2026-07-29",92554.59,92945.95,91967.57,91967.57,22200],["2026-07-30",91967.57,92456.76,91967.57,92456.76,10200],["2026-07-31",92261.08,92261.08,92261.08,92261.08,2000],["2026-08-03",92261.08,92261.08,91967.57,91967.57,13000],["2026-08-04",92065.41,92065.41,92065.41,92065.41,0],["2026-08-05",90989.19,92065.41,90010.81,90010.81,12100],["2026-08-06",90500.0,90597.84,90304.32,90304.32,25200],["2026-08-07",90500.0,90500.0,90402.16,90500.0,2900],["2026-08-10",90010.81,90500.0,90010.81,90500.0,17300],["2026-08-11",90700.0,90700.0,90700.0,90700.0,100],["2026-08-12",103900.0,103900.0,95000.0,96000.0,1500],["2026-08-13",97200.0,97200.0,97200.0,97200.0,0],["2026-08-14",95000.0,95000.0,93600.0,93600.0,3200],["2026-08-17",93000.0,94000.0,92000.0,93800.0,4800],["2026-08-18",93700.0,93700.0,93700.0,93700.0,0],["2026-08-19",93700.0,93700.0,93700.0,93700.0,0],["2026-08-20",93700.0,93700.0,93500.0,93500.0,7600],["2026-08-21",91000.0,92000.0,91000.0,91500.0,17100],["2026-08-24",91800.0,91800.0,91700.0,91700.0,700],["2026-08-25",91600.0,91700.0,91600.0,91700.0,9900],["2026-08-26",91700.0,91700.0,91700.0,91700.0,500],["2026-08-27",99000.0,99000.0,94500.0,94600.0,1800],["2026-08-28",97900.0,98000.0,95000.0,98000.0,2600],["2026-09-03",96800.0,102000.0,96800.0,101100.0,6100],["2026-09-04",100500.0,101700.0,100500.0,101500.0,1300],["2026-09-07",107800.0,111900.0,107000.0,111800.0,5500],["2026-09-08",115000.0,124500.0,115000.0,124500.0,1919200],["2026-09-09",123000.0,123000.0,122600.0,122700.0,1300],["2026-09-10",117000.0,117000.0,115000.0,115000.0,3000],["2026-09-11",115100.0,120000.0,115100.0,119800.0,4900],["2026-09-14",119800.0,122600.0,119800.0,122000.0,1001900],["2026-09-15",119000.0,122300.0,119000.0,121100.0,9400],["2026-09-16",121100.0,123500.0,121100.0,123500.0,21700],["2026-09-17",121500.0,122500.0,121500.0,122500.0,21100],["2026-09-18",122300.0,124000.0,122300.0,123500.0,6500],["2026-09-21",123500.0,124000.0,117100.0,123800.0,9000],["2026-09-22",124000.0,127000.0,123900.0,127000.0,30200],["2026-09-23",129000.0,130000.0,126200.0,129900.0,22600],["2026-09-24",129900.0,137000.0,129900.0,131500.0,46900],["2026-09-25",133000.0,139900.0,127000.0,135000.0,67400],["2026-09-28",139000.0,154400.0,136000.0,137200.0,152600],["2026-09-29",161500.0,172900.0,135000.0,142700.0,160400],["2026-09-30",144900.0,195400.0,144900.0,195400.0,247800],["2026-10-01",150000.0,171800.0,147600.0,147600.0,23600],["2026-10-02",145000.0,145000.0,143100.0,143100.0,2500]]}