{"sym":"VSA","index":false,"bars":[["2015-12-22",9109.75,10511.25,9109.75,10406.14,24200],["2015-12-23",10160.87,10160.87,9390.05,9390.05,3300],["2015-12-24",8514.11,9109.75,8479.07,9109.75,57900],["2015-12-25",8934.56,9635.31,8934.56,9495.16,33100],["2015-12-28",9460.12,9460.12,8759.37,9284.94,31000],["2015-12-29",9284.94,9390.05,8969.6,9390.05,130900],["2015-12-30",9390.05,9390.05,9319.97,9319.97,99400],["2015-12-31",9284.94,9950.65,9284.94,9915.61,73300],["2016-01-04",9810.5,9810.5,9319.97,9319.97,11400],["2016-01-05",9530.2,9530.2,9249.9,9319.97,7700],["2016-01-06",9390.05,9390.05,8619.22,8829.45,12100],["2016-01-07",8864.49,8864.49,8163.74,8864.49,28600],["2016-01-08",8934.56,9039.67,8934.56,8934.56,126900],["2016-01-11",8934.56,9460.12,8934.56,8969.6,6100],["2016-01-12",9179.82,9425.09,9144.79,9425.09,34500],["2016-01-13",9460.12,9460.12,9179.82,9355.01,20300],["2016-01-14",9462.95,9462.95,9462.95,9462.95,30100],["2016-01-15",9462.95,9534.91,9462.95,9462.95,16900],["2016-01-18",9462.95,9462.95,9319.03,9319.03,4700],["2016-01-19",9283.05,9390.99,9283.05,9355.01,27000],["2016-01-20",9211.09,9498.93,9175.11,9355.01,14000],["2016-01-21",9211.09,9390.99,9211.09,9390.99,8800],["2016-01-22",9067.16,9319.03,8995.2,8995.2,20900],["2016-01-25",9211.09,9786.78,9211.09,9786.78,2400],["2016-01-26",9355.01,9355.01,9319.03,9319.03,2500],["2016-01-27",9319.03,9319.03,9319.03,9319.03,0],["2016-01-28",9319.03,9319.03,9319.03,9319.03,0],["2016-01-29",8923.24,8995.2,8923.24,8995.2,1500],["2016-02-01",8995.2,8995.2,8995.2,8995.2,24700],["2016-02-02",8815.3,8959.22,8815.3,8959.22,8300],["2016-02-03",8959.22,8959.22,8959.22,8959.22,0],["2016-02-04",8275.59,8275.59,8275.59,8275.59,6000],["2016-02-05",8275.59,8995.2,8167.64,8923.24,105600],["2016-02-15",8851.28,8851.28,8563.43,8563.43,1200],["2016-02-16",8563.43,8563.43,8563.43,8563.43,22100],["2016-02-17",8203.62,8527.45,8203.62,8239.61,32200],["2016-02-18",8203.62,8275.59,8203.62,8239.61,20600],["2016-02-19",8779.32,8779.32,8095.68,8599.41,16200],["2016-02-22",8599.41,8599.41,8599.41,8599.41,0],["2016-02-23",8275.59,8275.59,8275.59,8275.59,700],["2016-02-24",7951.76,8239.61,7951.76,8239.61,2200],["2016-02-25",8023.72,8023.72,7951.76,7951.76,17000],["2016-02-26",7915.78,7951.76,7915.78,7915.78,4000],["2016-02-29",7915.78,8095.68,7915.78,8095.68,19900],["2016-03-01",8023.72,8887.26,8023.72,8455.49,24200],["2016-03-02",8311.57,8455.49,8275.59,8455.49,14100],["2016-03-03",8455.49,8455.49,8347.55,8347.55,21900],["2016-03-04",8419.51,8527.45,8419.51,8455.49,18600],["2016-03-07",8455.49,8455.49,8455.49,8455.49,200],["2016-03-08",7915.78,8311.57,7915.78,8311.57,12100],["2016-03-09",7987.74,8275.59,7987.74,8275.59,2100],["2016-03-10",8275.59,8275.59,8275.59,8275.59,1900],["2016-03-11",8275.59,8455.49,8275.59,8455.49,8900],["2016-03-14",8455.49,8455.49,8455.49,8455.49,20400],["2016-03-15",8455.49,9139.13,8455.49,8995.2,42200],["2016-03-16",8815.3,9175.11,8743.34,9175.11,3100],["2016-03-17",9067.16,9355.01,9067.16,9355.01,22500],["2016-03-18",9426.97,9426.97,9175.11,9355.01,4000],["2016-03-21",9319.03,9390.99,9319.03,9390.99,12300],["2016-03-22",9355.01,9390.99,9355.01,9390.99,7600],["2016-03-23",9319.03,9390.99,9319.03,9390.99,8000],["2016-03-24",9390.99,9390.99,9390.99,9390.99,14400],["2016-03-25",9390.99,9390.99,9390.99,9390.99,10100],["2016-03-28",9390.99,9390.99,9390.99,9390.99,1100],["2016-03-29",9426.97,9462.95,9390.99,9390.99,6100],["2016-03-30",9426.97,9462.95,9426.97,9462.95,300],["2016-03-31",9462.95,9462.95,9462.95,9462.95,0],["2016-04-01",9498.93,9534.91,9498.93,9498.93,9300],["2016-04-04",9175.11,9175.11,9175.11,9175.11,4800],["2016-04-05",9175.11,9175.11,9175.11,9175.11,0],["2016-04-06",9355.01,9714.82,9355.01,9714.82,8300],["2016-04-07",9390.99,9390.99,9390.99,9390.99,3000],["2016-04-08",9211.09,9211.09,9211.09,9211.09,1000],["2016-04-11",9175.11,9462.95,9175.11,9462.95,7600],["2016-04-12",9355.01,9355.01,9355.01,9355.01,5200],["2016-04-13",9355.01,9355.01,9355.01,9355.01,0],["2016-04-14",9355.01,9714.82,9283.05,9390.99,68500],["2016-04-15",9355.01,9534.91,9355.01,9534.91,1400],["2016-04-19",9498.93,9750.8,9498.93,9750.8,17500],["2016-04-20",9678.84,9858.74,9678.84,9714.82,5500],["2016-04-21",9642.86,9786.78,9642.86,9750.8,5900],["2016-04-22",9750.8,10146.59,9750.8,10110.61,28690],["2016-04-25",10146.59,10146.59,10146.59,10146.59,100],["2016-04-26",10146.59,10146.59,10002.67,10038.65,7800],["2016-04-27",10434.44,10434.44,10002.67,10038.65,18660],["2016-04-28",9714.82,10434.44,9714.82,10434.44,13000],["2016-04-29",10434.44,10434.44,10434.44,10434.44,0],["2016-05-04",9750.8,9750.8,9750.8,9750.8,100],["2016-05-05",9714.82,9894.72,9714.82,9894.72,2800],["2016-05-06",9894.72,9930.7,9894.72,9930.7,6200],["2016-05-09",9930.7,9930.7,9930.7,9930.7,8700],["2016-05-10",9930.7,9930.7,9930.7,9930.7,0],["2016-05-11",9894.72,9894.72,9894.72,9894.72,6000],["2016-05-12",9894.72,9894.72,9894.72,9894.72,0],["2016-05-13",9894.72,9894.72,9894.72,9894.72,0],["2016-05-16",9714.82,9714.82,9714.82,9714.82,13000],["2016-05-17",9714.82,9714.82,9678.84,9714.82,18300],["2016-05-18",8995.2,9714.82,8995.2,9714.82,2000],["2016-05-19",9714.82,9714.82,9714.82,9714.82,0],["2016-05-20",9714.82,10074.63,9714.82,10074.63,200],["2016-05-23",10074.63,10074.63,10074.63,10074.63,910],["2016-05-24",10074.63,10074.63,10074.63,10074.63,0],["2016-05-25",9714.82,9714.82,9714.82,9714.82,1000],["2016-05-26",9534.91,9534.91,9534.91,9534.91,2000],["2016-05-27",9534.91,9534.91,9534.91,9534.91,1100],["2016-05-30",9714.82,9750.8,9714.82,9714.82,8100],["2016-05-31",9714.82,9714.82,9714.82,9714.82,5100],["2016-06-01",9714.82,9714.82,9714.82,9714.82,7000],["2016-06-02",9714.82,9714.82,9714.82,9714.82,5200],["2016-06-03",9714.82,9714.82,9714.82,9714.82,6100],["2016-06-06",9355.01,9642.86,9355.01,9642.86,1100],["2016-06-07",9642.86,9642.86,9642.86,9642.86,0],["2016-06-08",9786.78,9786.78,9786.78,9786.78,500],["2016-06-09",9714.82,9714.82,9714.82,9714.82,200],["2016-06-10",9750.8,9750.8,9714.82,9750.8,3500],["2016-06-13",9750.8,9750.8,9714.82,9714.82,5600],["2016-06-14",9714.82,9714.82,9714.82,9714.82,1200],["2016-06-15",9714.82,9894.72,9714.82,9894.72,3100],["2016-06-16",9858.74,9858.74,9714.82,9714.82,5600],["2016-06-17",9714.82,9894.72,9714.82,9714.82,84100],["2016-06-20",9714.82,9714.82,9714.82,9714.82,2100],["2016-06-21",9678.84,9678.84,9678.84,9678.84,100],["2016-06-22",9714.82,9714.82,9714.82,9714.82,500],["2016-06-23",9031.18,9534.91,9031.18,9534.91,1200],["2016-06-24",9355.01,9355.01,9283.05,9283.05,6200],["2016-06-27",9355.01,9894.72,9355.01,9894.72,5500],["2016-06-28",9894.72,10866.2,9642.86,9642.86,2200],["2016-06-29",9642.86,9642.86,9642.86,9642.86,0],["2016-06-30",9720.62,9720.62,9642.86,9642.86,400],["2016-07-01",9370.68,9409.56,9331.8,9409.56,2300],["2016-07-04",9331.8,9331.8,9331.8,9331.8,1200],["2016-07-05",9331.8,9370.68,9331.8,9331.8,3610],["2016-07-06",9331.8,9331.8,9331.8,9331.8,5320],["2016-07-07",9331.8,9331.8,9331.8,9331.8,3000],["2016-07-08",9370.68,9565.09,9370.68,9565.09,5000],["2016-07-11",9409.56,9409.56,9370.68,9370.68,2000],["2016-07-12",9370.68,9370.68,9370.68,9370.68,500],["2016-07-13",9370.68,9370.68,9370.68,9370.68,4100],["2016-07-14",9370.68,9370.68,9370.68,9370.68,0],["2016-07-15",9370.68,9370.68,9370.68,9370.68,0],["2016-07-18",9370.68,9370.68,9370.68,9370.68,0],["2016-07-19",9370.68,9370.68,9370.68,9370.68,2400],["2016-07-20",9448.44,9448.44,9370.68,9370.68,2000],["2016-07-21",9370.68,9370.68,9370.68,9370.68,0],["2016-07-22",9331.8,9370.68,9331.8,9370.68,13100],["2016-07-25",9370.68,9370.68,9370.68,9370.68,0],["2016-07-26",9409.56,9409.56,9370.68,9370.68,4900],["2016-07-27",9409.56,9409.56,9370.68,9370.68,2200],["2016-07-28",9448.44,9448.44,9370.68,9409.56,2500],["2016-07-29",9409.56,9409.56,9409.56,9409.56,100],["2016-08-01",9409.56,9409.56,9409.56,9409.56,0],["2016-08-02",9370.68,9370.68,9331.8,9331.8,3500],["2016-08-03",9331.8,9331.8,9331.8,9331.8,0],["2016-08-04",9331.8,9331.8,9331.8,9331.8,0],["2016-08-05",9215.15,9331.8,9215.15,9331.8,6000],["2016-08-08",9331.8,9370.68,9331.8,9370.68,3200],["2016-08-09",9370.68,9370.68,9370.68,9370.68,0],["2016-08-10",9370.68,9370.68,9370.68,9370.68,0],["2016-08-11",9370.68,9370.68,9370.68,9370.68,0],["2016-08-12",9370.68,9370.68,9370.68,9370.68,5000],["2016-08-15",9215.15,9215.15,9215.15,9215.15,4000],["2016-08-16",9254.03,9254.03,9215.15,9215.15,2000],["2016-08-17",9215.15,9215.15,9215.15,9215.15,0],["2016-08-18",9254.03,9254.03,9254.03,9254.03,100],["2016-08-19",9331.8,9331.8,9331.8,9331.8,1600],["2016-08-22",9331.8,9331.8,9331.8,9331.8,15500],["2016-08-23",9331.8,9331.8,9331.8,9331.8,1000],["2016-08-24",9331.8,9331.8,9331.8,9331.8,1000],["2016-08-25",9331.8,9331.8,9331.8,9331.8,5000],["2016-08-26",9331.8,9331.8,9331.8,9331.8,100],["2016-08-29",9331.8,9331.8,9331.8,9331.8,0],["2016-08-30",9331.8,9331.8,9331.8,9331.8,286000],["2016-08-31",9215.15,9215.15,9215.15,9215.15,1000],["2016-09-01",9215.15,9215.15,9215.15,9215.15,0],["2016-09-05",9215.15,9331.8,9215.15,9331.8,1100],["2016-09-06",9215.15,9215.15,9215.15,9215.15,3900],["2016-09-07",9215.15,9215.15,9215.15,9215.15,0],["2016-09-08",9215.15,9215.15,9215.15,9215.15,5100],["2016-09-09",9331.8,9331.8,9331.8,9331.8,100],["2016-09-12",9292.91,9292.91,9215.15,9215.15,4000],["2016-09-13",9370.68,9370.68,9370.68,9370.68,100],["2016-09-14",9331.8,9331.8,9331.8,9331.8,900],["2016-09-15",9331.8,9331.8,9331.8,9331.8,0],["2016-09-16",9254.03,9254.03,9254.03,9254.03,4500],["2016-09-19",9254.03,9254.03,9254.03,9254.03,0],["2016-09-20",9254.03,9254.03,9254.03,9254.03,1800],["2016-09-21",9254.03,9254.03,9254.03,9254.03,0],["2016-09-22",9254.03,9254.03,9254.03,9254.03,0],["2016-09-23",9254.03,9254.03,9254.03,9254.03,8800],["2016-09-26",8554.15,9254.03,8554.15,9254.03,12400],["2016-09-27",9254.03,9254.03,9254.03,9254.03,6600],["2016-09-28",9254.03,9254.03,9254.03,9254.03,8700],["2016-09-29",9254.03,9254.03,9254.03,9254.03,8600],["2016-09-30",9254.03,9254.03,9254.03,9254.03,0],["2016-10-03",9176.27,9176.27,9176.27,9176.27,4000],["2016-10-04",9176.27,9176.27,9176.27,9176.27,0],["2016-10-05",9176.27,9176.27,9176.27,9176.27,0],["2016-10-06",9176.27,9176.27,9176.27,9176.27,200],["2016-10-07",9176.27,9176.27,9098.5,9098.5,5500],["2016-10-10",9098.5,9098.5,9098.5,9098.5,3000],["2016-10-11",9098.5,9098.5,9098.5,9098.5,0],["2016-10-12",9098.5,9098.5,9098.5,9098.5,0],["2016-10-13",9098.5,9098.5,9098.5,9098.5,0],["2016-10-14",9137.38,9137.38,9137.38,9137.38,900],["2016-10-17",9137.38,9331.8,9137.38,9254.03,11800],["2016-10-18",9176.27,9176.27,9176.27,9176.27,5400],["2016-10-19",9176.27,9176.27,9176.27,9176.27,0],["2016-10-20",9176.27,9176.27,9176.27,9176.27,500],["2016-10-21",9176.27,9176.27,9176.27,9176.27,3000],["2016-10-24",9176.27,9176.27,9176.27,9176.27,2000],["2016-10-25",9176.27,9176.27,9176.27,9176.27,10000],["2016-10-26",9176.27,9176.27,9176.27,9176.27,4400],["2016-10-27",9176.27,9176.27,9176.27,9176.27,300],["2016-10-28",9176.27,9176.27,9176.27,9176.27,0],["2016-10-31",9137.38,9215.15,9137.38,9215.15,1100],["2016-11-01",9215.15,9215.15,9215.15,9215.15,100],["2016-11-02",9215.15,9215.15,9215.15,9215.15,0],["2016-11-03",9137.38,9137.38,9137.38,9137.38,300],["2016-11-04",8359.74,9292.91,8359.74,9292.91,200],["2016-11-07",9292.91,9292.91,9292.91,9292.91,0],["2016-11-08",9176.27,9176.27,9176.27,9176.27,9200],["2016-11-09",9176.27,9176.27,9176.27,9176.27,0],["2016-11-10",8320.85,8320.85,8320.85,8320.85,100],["2016-11-11",8942.97,8942.97,8942.97,8942.97,100],["2016-11-14",8165.32,9137.38,8165.32,9137.38,2200],["2016-11-15",9137.38,9137.38,9137.38,9137.38,0],["2016-11-16",9137.38,9137.38,9137.38,9137.38,0],["2016-11-17",8320.85,8904.09,8320.85,8904.09,200],["2016-11-18",8048.68,9292.91,8048.68,9292.91,200],["2016-11-21",8942.97,8942.97,8942.97,8942.97,400],["2016-11-22",8048.68,8942.97,8048.68,8942.97,300],["2016-11-23",8826.33,8865.21,8826.33,8826.33,9100],["2016-11-24",8942.97,8942.97,8826.33,8826.33,7100],["2016-11-25",9292.91,9292.91,9292.91,9292.91,2000],["2016-11-28",9292.91,9292.91,9292.91,9292.91,0],["2016-11-29",9292.91,9292.91,9292.91,9292.91,0],["2016-11-30",9176.27,9176.27,9176.27,9176.27,4900],["2016-12-01",9137.38,9137.38,9137.38,9137.38,1500],["2016-12-02",9137.38,9137.38,9137.38,9137.38,2600],["2016-12-05",9137.38,9137.38,9137.38,9137.38,8500],["2016-12-06",9098.5,9098.5,9098.5,9098.5,1500],["2016-12-07",9098.5,9098.5,9098.5,9098.5,0],["2016-12-08",9098.5,9098.5,9098.5,9098.5,0],["2016-12-09",9098.5,9098.5,9098.5,9098.5,0],["2016-12-12",9098.5,9098.5,9098.5,9098.5,1000],["2016-12-13",9098.5,9098.5,9098.5,9098.5,4700],["2016-12-14",9098.5,9098.5,9098.5,9098.5,0],["2016-12-15",9059.62,9059.62,9059.62,9059.62,600],["2016-12-16",9059.62,9059.62,9059.62,9059.62,300],["2016-12-19",9020.74,9020.74,9020.74,9020.74,4200],["2016-12-20",9020.74,9020.74,9020.74,9020.74,900],["2016-12-21",9020.74,9020.74,9020.74,9020.74,0],["2016-12-22",9020.74,9020.74,9020.74,9020.74,0],["2016-12-23",9020.74,9020.74,9020.74,9020.74,100],["2016-12-26",9020.74,9020.74,9020.74,9020.74,1000],["2016-12-27",9059.62,9059.62,9020.74,9020.74,3600],["2016-12-28",9020.74,9020.74,9020.74,9020.74,1000],["2016-12-29",9020.74,9020.74,9020.74,9020.74,0],["2016-12-30",9020.74,9020.74,9020.74,9020.74,0],["2017-01-03",9020.74,9020.74,9020.74,9020.74,0],["2017-01-04",9020.74,9020.74,9020.74,9020.74,500],["2017-01-05",9020.74,9020.74,9020.74,9020.74,0],["2017-01-06",8942.97,8942.97,8942.97,8942.97,2000],["2017-01-09",8942.97,8942.97,8942.97,8942.97,0],["2017-01-10",8942.97,8942.97,8942.97,8942.97,0],["2017-01-11",8048.68,9331.8,8048.68,9331.8,400],["2017-01-12",9331.8,9331.8,9331.8,9331.8,0],["2017-01-13",9720.62,9720.62,9720.62,9720.62,100],["2017-01-16",10498.27,10498.27,10498.27,10498.27,100],["2017-01-17",10498.27,10498.27,10498.27,10498.27,0],["2017-01-18",10498.27,10498.27,10498.27,10498.27,0],["2017-01-19",10498.27,10498.27,10498.27,10498.27,0],["2017-01-20",10498.27,10498.27,10498.27,10498.27,0],["2017-01-23",10498.27,10498.27,10498.27,10498.27,0],["2017-01-24",10498.27,10498.27,10498.27,10498.27,0],["2017-01-25",10498.27,10498.27,10498.27,10498.27,0],["2017-02-02",10498.27,10498.27,10498.27,10498.27,0],["2017-02-03",10498.27,10498.27,10498.27,10498.27,0],["2017-02-06",10498.27,10498.27,10498.27,10498.27,0],["2017-02-07",10498.27,10498.27,10498.27,10498.27,0],["2017-02-08",10498.27,10498.27,10498.27,10498.27,0],["2017-02-09",9448.44,9526.21,9448.44,9526.21,2600],["2017-02-10",10459.39,10459.39,10459.39,10459.39,100],["2017-02-13",10459.39,10459.39,10459.39,10459.39,0],["2017-02-14",10459.39,10459.39,10459.39,10459.39,0],["2017-02-15",10459.39,10459.39,10459.39,10459.39,0],["2017-02-16",10459.39,10459.39,10459.39,10459.39,0],["2017-02-17",10459.39,10459.39,10459.39,10459.39,0],["2017-02-20",10109.45,10109.45,10109.45,10109.45,1000],["2017-02-21",9137.38,10070.56,9137.38,10070.56,200],["2017-02-22",9137.38,9215.15,9137.38,9176.27,1000],["2017-02-23",9176.27,9176.27,9176.27,9176.27,0],["2017-02-24",9176.27,9176.27,9176.27,9176.27,0],["2017-02-27",9176.27,9176.27,9176.27,9176.27,0],["2017-02-28",9176.27,9176.27,9176.27,9176.27,0],["2017-03-01",9176.27,9176.27,9176.27,9176.27,0],["2017-03-02",9020.74,9020.74,8981.86,8981.86,300],["2017-03-03",8865.21,8865.21,8865.21,8865.21,300],["2017-03-06",8865.21,8865.21,8865.21,8865.21,0],["2017-03-07",8865.21,8865.21,8865.21,8865.21,0],["2017-03-08",8865.21,8865.21,8865.21,8865.21,0],["2017-03-09",8865.21,8865.21,8865.21,8865.21,600],["2017-03-10",8865.21,8865.21,8593.03,8631.91,1800],["2017-03-13",8631.91,8631.91,8631.91,8631.91,0],["2017-03-14",8865.21,8865.21,8865.21,8865.21,97800],["2017-03-15",8865.21,8865.21,8865.21,8865.21,0],["2017-03-16",8554.15,9254.03,8554.15,9254.03,600],["2017-03-17",9254.03,9292.91,9254.03,9292.91,1100],["2017-03-20",9292.91,9292.91,9292.91,9292.91,0],["2017-03-21",9331.8,9331.8,9331.8,9331.8,4100],["2017-03-22",9331.8,9331.8,9331.8,9331.8,3000],["2017-03-23",9331.8,9331.8,9331.8,9331.8,2400],["2017-03-24",9331.8,9331.8,9331.8,9331.8,1900],["2017-03-27",9331.8,9370.68,8398.62,8398.62,4100],["2017-03-28",9215.15,9215.15,9215.15,9215.15,100],["2017-03-29",9720.62,9720.62,9720.62,9720.62,100],["2017-03-30",9720.62,9720.62,9720.62,9720.62,0],["2017-03-31",9720.62,9720.62,9720.62,9720.62,0],["2017-04-03",9720.62,9720.62,9720.62,9720.62,200],["2017-04-04",9720.62,9720.62,9720.62,9720.62,0],["2017-04-05",9331.8,9331.8,9331.8,9331.8,1900],["2017-04-07",9331.8,9331.8,9331.8,9331.8,2000],["2017-04-10",9331.8,9331.8,9331.8,9331.8,10700],["2017-04-11",9331.8,9331.8,9331.8,9331.8,0],["2017-04-12",9331.8,9331.8,9331.8,9331.8,0],["2017-04-13",9331.8,9331.8,9331.8,9331.8,200],["2017-04-14",9331.8,9331.8,9331.8,9331.8,0],["2017-04-17",9331.8,9331.8,9331.8,9331.8,7],["2017-04-18",9720.62,10109.45,9720.62,10109.45,300],["2017-04-19",10109.45,10109.45,10109.45,10109.45,0],["2017-04-20",10109.45,10109.45,10109.45,10109.45,0],["2017-04-21",10109.45,10109.45,10109.45,10109.45,0],["2017-04-24",9720.62,9720.62,9720.62,9720.62,200],["2017-04-25",9526.21,9526.21,9526.21,9526.21,5000],["2017-04-26",9331.8,9526.21,9331.8,9526.21,2000],["2017-04-27",9526.21,9526.21,9526.21,9526.21,0],["2017-04-28",9526.21,9526.21,9526.21,9526.21,0],["2017-05-03",9526.21,9526.21,9526.21,9526.21,104],["2017-05-04",9526.21,9526.21,9526.21,9526.21,0],["2017-05-05",9526.21,9526.21,9526.21,9526.21,0],["2017-05-08",9526.21,9526.21,9526.21,9526.21,0],["2017-05-09",9526.21,9526.21,9526.21,9526.21,0],["2017-05-10",9526.21,9526.21,9526.21,9526.21,0],["2017-05-11",9526.21,9526.21,9526.21,9526.21,0],["2017-05-12",9526.21,9526.21,9526.21,9526.21,0],["2017-05-15",9526.21,9526.21,9526.21,9526.21,300],["2017-05-16",9526.21,9526.21,9526.21,9526.21,4000],["2017-05-17",9526.21,9720.62,9526.21,9720.62,53800],["2017-05-18",9526.21,9720.62,9526.21,9720.62,8000],["2017-05-19",9526.21,9720.62,9526.21,9720.62,7080],["2017-05-22",9720.62,9720.62,9720.62,9720.62,59100],["2017-05-23",9720.62,9720.62,9720.62,9720.62,0],["2017-05-24",9720.62,9720.62,9720.62,9720.62,175200],["2017-05-25",9720.62,9720.62,9720.62,9720.62,65],["2017-05-26",9720.62,9720.62,9720.62,9720.62,0],["2017-05-29",9720.62,9720.62,9720.62,9720.62,3700],["2017-05-30",9720.62,9720.62,9720.62,9720.62,6100],["2017-05-31",9720.62,9720.62,9720.62,9720.62,0],["2017-06-01",9720.62,9720.62,9720.62,9720.62,0],["2017-06-02",9720.62,9720.62,9720.62,9720.62,0],["2017-06-05",9331.8,9331.8,9331.8,9331.8,300],["2017-06-06",9331.8,9331.8,9331.8,9331.8,70],["2017-06-07",9331.8,9331.8,9331.8,9331.8,0],["2017-06-08",10070.56,10264.98,10070.56,10109.45,1800],["2017-06-09",10498.27,10498.27,10109.45,10109.45,1200],["2017-06-12",10148.33,10148.33,10148.33,10148.33,1100],["2017-06-13",10187.21,10187.21,10187.21,10187.21,2000],["2017-06-14",10187.21,10303.86,10187.21,10303.86,1500],["2017-06-15",10303.86,10498.27,10187.21,10420.51,1210],["2017-06-16",10420.51,10420.51,10420.51,10420.51,0],["2017-06-19",9409.56,10109.45,9409.56,10109.45,400],["2017-06-20",9370.68,10342.74,9370.68,10342.74,600],["2017-06-21",9331.8,10303.86,9331.8,10303.86,2340],["2017-06-22",10537.15,10887.1,10498.27,10887.1,3000],["2017-06-23",10887.1,10887.1,10420.51,10420.51,1005],["2017-06-26",10498.27,10692.68,10498.27,10498.27,3000],["2017-06-27",10498.27,10498.27,10498.27,10498.27,300],["2017-06-28",10498.27,10498.27,10498.27,10498.27,1000],["2017-06-29",10498.27,10887.1,10420.51,10887.1,9700],["2017-06-30",11609.89,11609.89,10841.92,10841.92,2000],["2017-07-03",10841.92,10841.92,10841.92,10841.92,100],["2017-07-04",10932.27,10932.27,10932.27,10932.27,100],["2017-07-05",10525.7,10525.7,10525.7,10525.7,100],["2017-07-06",10525.7,10525.7,10525.7,10525.7,0],["2017-07-07",10525.7,10525.7,10525.7,10525.7,0],["2017-07-10",10525.7,10525.7,10525.7,10525.7,0],["2017-07-11",10616.05,10616.05,10616.05,10616.05,100],["2017-07-12",10570.87,10616.05,10570.87,10616.05,1700],["2017-07-13",10616.05,10616.05,10616.05,10616.05,1200],["2017-07-14",10616.05,10616.05,10616.05,10616.05,0],["2017-07-17",10616.05,10616.05,10616.05,10616.05,0],["2017-07-18",10616.05,10616.05,10616.05,10616.05,0],["2017-07-19",10616.05,10616.05,10616.05,10616.05,0],["2017-07-20",10073.95,10073.95,9577.03,9577.03,1000],["2017-07-21",9577.03,9577.03,9577.03,9577.03,0],["2017-07-24",9577.03,9577.03,9577.03,9577.03,0],["2017-07-25",9577.03,10119.13,9080.11,9080.11,4200],["2017-07-26",9080.11,9983.6,9080.11,9983.6,700],["2017-07-27",9983.6,9983.6,9983.6,9983.6,200],["2017-07-28",9486.68,9486.68,8989.76,8989.76,300],["2017-07-31",9577.03,9577.03,9577.03,9577.03,100],["2017-08-01",9080.11,10480.52,8628.36,8628.36,3600],["2017-08-02",9080.11,9486.68,9080.11,9486.68,350],["2017-08-03",9486.68,10435.35,9486.68,10435.35,300],["2017-08-04",9848.08,10345.0,9848.08,10345.0,200],["2017-08-07",9757.73,9757.73,9757.73,9757.73,500],["2017-08-08",9667.38,9712.56,9667.38,9712.56,4000],["2017-08-09",9577.03,10073.95,9577.03,10028.78,2000],["2017-08-10",10028.78,10028.78,10028.78,10028.78,0],["2017-08-11",10435.35,10435.35,9712.56,9712.56,1100],["2017-08-14",9215.63,9622.21,9215.63,9622.21,1700],["2017-08-15",9622.21,9622.21,9622.21,9622.21,500],["2017-08-16",9577.03,9577.03,9577.03,9577.03,500],["2017-08-17",9577.03,9577.03,9577.03,9577.03,0],["2017-08-18",9577.03,9577.03,9577.03,9577.03,0],["2017-08-21",9577.03,9577.03,9577.03,9577.03,0],["2017-08-22",9577.03,9577.03,9577.03,9577.03,0],["2017-08-23",9577.03,9577.03,9577.03,9577.03,3200],["2017-08-24",9577.03,9577.03,9577.03,9577.03,0],["2017-08-25",9577.03,9577.03,9577.03,9577.03,0],["2017-08-28",9577.03,9577.03,9577.03,9577.03,0],["2017-08-29",9577.03,9577.03,9577.03,9577.03,10],["2017-08-30",9577.03,9577.03,9577.03,9577.03,60],["2017-08-31",9577.03,9577.03,9577.03,9577.03,0],["2017-09-01",9577.03,9577.03,9577.03,9577.03,0],["2017-09-05",9034.94,9034.94,8809.06,8809.06,200],["2017-09-06",8809.06,8809.06,8809.06,8809.06,0],["2017-09-07",9125.28,9125.28,9125.28,9125.28,1000],["2017-09-08",9034.94,9034.94,9034.94,9034.94,400],["2017-09-11",9034.94,9125.28,9034.94,9034.94,10340],["2017-09-12",9034.94,9034.94,9034.94,9034.94,2000],["2017-09-13",9034.94,9034.94,9034.94,9034.94,10],["2017-09-14",8854.24,8854.24,8854.24,8854.24,110],["2017-09-15",8854.24,8854.24,8854.24,8854.24,0],["2017-09-18",8854.24,8854.24,8854.24,8854.24,10],["2017-09-19",9034.94,9034.94,9034.94,9034.94,3300],["2017-09-20",9396.33,9396.33,9396.33,9396.33,110],["2017-09-21",9396.33,9396.33,9396.33,9396.33,0],["2017-09-22",9396.33,9396.33,9396.33,9396.33,0],["2017-09-25",9396.33,9396.33,9396.33,9396.33,0],["2017-09-26",9034.94,9034.94,9034.94,9034.94,3000],["2017-09-27",9034.94,9034.94,9034.94,9034.94,0],["2017-09-28",9034.94,9034.94,9034.94,9034.94,100],["2017-09-29",9034.94,9034.94,9034.94,9034.94,0],["2017-10-02",9034.94,9034.94,9034.94,9034.94,0],["2017-10-03",9034.94,9034.94,9034.94,9034.94,900],["2017-10-04",9034.94,9034.94,9034.94,9034.94,0],["2017-10-05",9034.94,9034.94,9034.94,9034.94,0],["2017-10-06",9034.94,9034.94,9034.94,9034.94,0],["2017-10-09",9034.94,9034.94,9034.94,9034.94,40],["2017-10-10",8809.06,8809.06,8809.06,8809.06,110],["2017-10-11",9034.94,9034.94,9034.94,9034.94,2800],["2017-10-12",9034.94,9034.94,9034.94,9034.94,40],["2017-10-13",9034.94,9034.94,9034.94,9034.94,1100],["2017-10-16",9034.94,9260.81,9034.94,9260.81,7500],["2017-10-17",9260.81,9260.81,9260.81,9260.81,0],["2017-10-18",9260.81,9260.81,9260.81,9260.81,0],["2017-10-19",9260.81,9260.81,9260.81,9260.81,2600],["2017-10-20",9260.81,9260.81,9260.81,9260.81,0],["2017-10-23",9260.81,9260.81,9260.81,9260.81,16300],["2017-10-24",9260.81,9260.81,9260.81,9260.81,0],["2017-10-25",9260.81,9260.81,9260.81,9260.81,0],["2017-10-26",9260.81,9260.81,9260.81,9260.81,30],["2017-10-27",9260.81,9260.81,9260.81,9260.81,0],["2017-10-30",9260.81,9260.81,9260.81,9260.81,0],["2017-10-31",9260.81,9260.81,9260.81,9260.81,0],["2017-11-01",9034.94,9034.94,9034.94,9034.94,500],["2017-11-02",8854.24,8854.24,8854.24,8854.24,800],["2017-11-03",8628.36,8628.36,8628.36,8628.36,2600],["2017-11-06",8809.06,8809.06,8809.06,8809.06,5000],["2017-11-07",8809.06,8809.06,8809.06,8809.06,100],["2017-11-08",8628.36,8809.06,8628.36,8809.06,7600],["2017-11-09",9034.94,9034.94,9034.94,9034.94,8600],["2017-11-10",9034.94,9034.94,9034.94,9034.94,0],["2017-11-13",9034.94,9034.94,9034.94,9034.94,2200],["2017-11-14",9034.94,9034.94,9034.94,9034.94,1500],["2017-11-15",9034.94,9034.94,9034.94,9034.94,0],["2017-11-16",8809.06,8809.06,8809.06,8809.06,3800],["2017-11-17",8628.36,8628.36,8628.36,8628.36,950],["2017-11-20",8628.36,8628.36,8628.36,8628.36,0],["2017-11-21",8628.36,8628.36,8628.36,8628.36,0],["2017-11-22",8628.36,8628.36,8628.36,8628.36,0],["2017-11-23",8628.36,8628.36,8628.36,8628.36,0],["2017-11-24",8583.19,8583.19,8583.19,8583.19,400],["2017-11-27",8583.19,8583.19,8583.19,8583.19,0],["2017-11-28",8402.49,8402.49,8357.32,8357.32,1500],["2017-11-29",8357.32,8357.32,8357.32,8357.32,0],["2017-11-30",9034.94,9034.94,9034.94,9034.94,200],["2017-12-01",9034.94,9034.94,9034.94,9034.94,90],["2017-12-04",8628.36,8628.36,8583.19,8583.19,1200],["2017-12-05",9034.94,9034.94,9034.94,9034.94,600],["2017-12-06",9034.94,9125.28,9034.94,9080.11,2150],["2017-12-07",9034.94,9034.94,9034.94,9034.94,2000],["2017-12-08",9034.94,9034.94,9034.94,9034.94,0],["2017-12-11",9034.94,9034.94,9034.94,9034.94,0],["2017-12-12",9034.94,9034.94,9034.94,9034.94,0],["2017-12-13",9034.94,9034.94,9034.94,9034.94,0],["2017-12-14",9125.28,9125.28,9125.28,9125.28,800],["2017-12-15",9125.28,9125.28,9125.28,9125.28,0],["2017-12-18",8809.06,8809.06,8809.06,8809.06,2900],["2017-12-19",8809.06,8809.06,8809.06,8809.06,1980],["2017-12-20",8809.06,8809.06,8809.06,8809.06,0],["2017-12-21",8809.06,8809.06,8809.06,8809.06,0],["2017-12-22",8809.06,8809.06,8809.06,8809.06,100],["2017-12-25",8854.24,8854.24,8854.24,8854.24,900],["2017-12-26",8854.24,8854.24,8854.24,8854.24,1900],["2017-12-27",8854.24,8854.24,8854.24,8854.24,0],["2017-12-28",8854.24,8854.24,8854.24,8854.24,20],["2017-12-29",8809.06,8809.06,8809.06,8809.06,2600],["2018-01-02",8809.06,8809.06,8809.06,8809.06,0],["2018-01-03",8809.06,8809.06,8809.06,8809.06,20],["2018-01-04",8809.06,8809.06,8583.19,8809.06,17850],["2018-01-05",8809.06,8809.06,8809.06,8809.06,0],["2018-01-08",8809.06,8809.06,8809.06,8809.06,0],["2018-01-09",8357.32,8357.32,8357.32,8357.32,200],["2018-01-10",8357.32,8357.32,8357.32,8357.32,2750],["2018-01-11",8809.06,8809.06,8809.06,8809.06,300],["2018-01-12",8809.06,8809.06,8809.06,8809.06,0],["2018-01-15",8809.06,8809.06,8809.06,8809.06,2700],["2018-01-16",9034.94,9034.94,9034.94,9034.94,700],["2018-01-17",9080.11,9080.11,9034.94,9034.94,4100],["2018-01-18",9034.94,9034.94,9034.94,9034.94,1000],["2018-01-19",8266.97,9305.98,8266.97,9305.98,800],["2018-01-22",8673.54,9396.33,8492.84,9396.33,4700],["2018-01-23",8854.24,9486.68,8538.01,9486.68,1200],["2018-01-24",9531.86,10435.35,9531.86,10435.35,800],["2018-01-25",10841.92,11338.84,9486.68,9486.68,4800],["2018-01-26",9486.68,9486.68,9486.68,9486.68,0],["2018-01-29",8989.76,8989.76,8944.59,8944.59,300],["2018-01-30",8809.06,8809.06,8809.06,8809.06,4300],["2018-01-31",8176.62,8809.06,7995.92,8809.06,3700],["2018-02-01",9034.94,9034.94,8854.24,8854.24,350],["2018-02-02",9125.28,9577.03,9125.28,9577.03,200],["2018-02-05",10028.78,10028.78,10028.78,10028.78,3100],["2018-02-06",9396.33,9396.33,9034.94,9080.11,17300],["2018-02-07",9080.11,9080.11,9080.11,9080.11,0],["2018-02-08",8809.06,8809.06,8809.06,8809.06,3400],["2018-02-09",8809.06,8809.06,8809.06,8809.06,1700],["2018-02-12",8809.06,8809.06,8809.06,8809.06,50],["2018-02-13",8809.06,8809.06,8809.06,8809.06,0],["2018-02-21",8809.06,8809.06,8809.06,8809.06,0],["2018-02-22",8854.24,8854.24,8854.24,8854.24,200],["2018-02-23",8944.59,8944.59,8854.24,8854.24,4150],["2018-02-26",8854.24,8854.24,8854.24,8854.24,0],["2018-02-27",8673.54,8673.54,8583.19,8583.19,2050],["2018-02-28",8583.19,8583.19,8583.19,8583.19,0],["2018-03-01",8221.79,8221.79,8221.79,8221.79,100],["2018-03-02",8221.79,8221.79,8221.79,8221.79,50],["2018-03-05",8221.79,8221.79,8221.79,8221.79,27],["2018-03-06",8221.79,8221.79,8221.79,8221.79,0],["2018-03-07",8221.79,8221.79,8221.79,8221.79,0],["2018-03-08",8221.79,8221.79,8221.79,8221.79,0],["2018-03-09",8221.79,8221.79,8221.79,8221.79,100],["2018-03-12",8221.79,8221.79,8221.79,8221.79,60],["2018-03-13",8221.79,8583.19,8221.79,8583.19,600],["2018-03-14",8583.19,8583.19,8583.19,8583.19,50],["2018-03-15",8583.19,8583.19,8583.19,8583.19,27],["2018-03-16",8583.19,8583.19,8583.19,8583.19,100],["2018-03-19",8583.19,8583.19,8583.19,8583.19,100],["2018-03-20",8583.19,8583.19,8583.19,8583.19,10],["2018-03-21",8583.19,8673.54,8583.19,8673.54,670],["2018-03-22",8673.54,8673.54,8673.54,8673.54,0],["2018-03-23",8673.54,8673.54,8673.54,8673.54,0],["2018-03-26",8673.54,8673.54,8673.54,8673.54,0],["2018-03-27",8221.79,9034.94,8221.79,9034.94,200],["2018-03-28",9034.94,9034.94,9034.94,9034.94,0],["2018-03-29",9486.68,9486.68,9034.94,9034.94,2600],["2018-03-30",9034.94,9034.94,9034.94,9034.94,0],["2018-04-02",9034.94,9034.94,9034.94,9034.94,0],["2018-04-03",9034.94,9034.94,9034.94,9034.94,200],["2018-04-04",8809.06,9486.68,8809.06,9486.68,1000],["2018-04-05",9486.68,9486.68,9486.68,9486.68,0],["2018-04-06",9486.68,9486.68,9486.68,9486.68,0],["2018-04-09",9034.94,9260.81,9034.94,9260.81,500],["2018-04-10",9260.81,9260.81,9260.81,9260.81,600],["2018-04-11",8763.89,8763.89,8763.89,8763.89,100],["2018-04-12",8944.59,9034.94,8944.59,9034.94,200],["2018-04-13",9034.94,9034.94,9034.94,9034.94,0],["2018-04-16",9034.94,9034.94,9034.94,9034.94,0],["2018-04-17",9034.94,9034.94,9034.94,9034.94,0],["2018-04-18",8538.01,8763.89,8538.01,8763.89,200],["2018-04-19",8763.89,8763.89,8763.89,8763.89,0],["2018-04-20",8763.89,8763.89,8763.89,8763.89,0],["2018-04-23",8763.89,8763.89,8763.89,8763.89,0],["2018-04-24",8763.89,8763.89,8763.89,8763.89,0],["2018-04-26",8763.89,8763.89,8763.89,8763.89,0],["2018-04-27",8763.89,8763.89,8763.89,8763.89,1382301],["2018-05-02",8763.89,8763.89,8763.89,8763.89,0],["2018-05-03",8763.89,8763.89,8763.89,8763.89,0],["2018-05-04",8763.89,8763.89,8763.89,8763.89,0],["2018-05-07",8763.89,8763.89,8763.89,8763.89,0],["2018-05-08",8763.89,8763.89,8763.89,8763.89,0],["2018-05-09",8763.89,8763.89,8763.89,8763.89,0],["2018-05-10",8763.89,8763.89,8763.89,8763.89,0],["2018-05-11",8763.89,8763.89,8763.89,8763.89,0],["2018-05-14",8763.89,8763.89,8763.89,8763.89,0],["2018-05-15",8763.89,8763.89,8763.89,8763.89,0],["2018-05-16",8763.89,8763.89,8763.89,8763.89,0],["2018-05-17",8763.89,8763.89,8763.89,8763.89,0],["2018-05-18",8763.89,8763.89,8763.89,8763.89,0],["2018-05-21",8763.89,8763.89,8763.89,8763.89,0],["2018-05-22",8763.89,8763.89,8763.89,8763.89,0],["2018-05-23",8763.89,8763.89,8763.89,8763.89,0],["2018-05-24",8763.89,8763.89,8763.89,8763.89,0],["2018-05-25",8763.89,8763.89,8763.89,8763.89,0],["2018-05-28",8763.89,8763.89,8763.89,8763.89,0],["2018-05-29",8763.89,8763.89,8763.89,8763.89,0],["2018-05-30",8357.32,8357.32,8357.32,8357.32,100],["2018-05-31",8357.32,8357.32,8357.32,8357.32,0],["2018-06-01",8357.32,8357.32,8357.32,8357.32,0],["2018-06-04",8673.54,8673.54,8673.54,8673.54,1700],["2018-06-05",8673.54,8673.54,8673.54,8673.54,0],["2018-06-06",8809.06,8809.06,8809.06,8809.06,100],["2018-06-07",8809.06,8809.06,8809.06,8809.06,0],["2018-06-08",8809.06,9034.94,8809.06,9034.94,300],["2018-06-11",9034.94,9034.94,9034.94,9034.94,0],["2018-06-12",9034.94,9034.94,9034.94,9034.94,0],["2018-06-13",9034.94,9034.94,9034.94,9034.94,77],["2018-06-14",9034.94,9034.94,9034.94,9034.94,0],["2018-06-15",8266.97,9260.81,8266.97,9260.81,800],["2018-06-18",8718.71,9034.94,8357.32,9034.94,500],["2018-06-19",9034.94,9034.94,9034.94,9034.94,0],["2018-06-20",9034.94,9034.94,9034.94,9034.94,2400],["2018-06-21",9034.94,9034.94,9034.94,9034.94,0],["2018-06-22",9034.94,9034.94,9034.94,9034.94,0],["2018-06-25",9034.94,9034.94,9034.94,9034.94,0],["2018-06-26",9034.94,9034.94,9034.94,9034.94,2100],["2018-06-27",9034.94,9034.94,9034.94,9034.94,0],["2018-06-28",9034.94,9034.94,9034.94,9034.94,0],["2018-06-29",9034.94,9034.94,9034.94,9034.94,0],["2018-07-02",9034.94,9034.94,9034.94,9034.94,0],["2018-07-03",9034.94,9034.94,9034.94,9034.94,0],["2018-07-04",9034.94,9034.94,9034.94,9034.94,0],["2018-07-05",9034.94,9034.94,9034.94,9034.94,0],["2018-07-06",9034.94,9034.94,9034.94,9034.94,0],["2018-07-09",9034.94,9034.94,9034.94,9034.94,0],["2018-07-10",8583.19,8583.19,8583.19,8583.19,600],["2018-07-11",8583.19,8583.19,8583.19,8583.19,0],["2018-07-12",8899.41,8899.41,8899.41,8899.41,100],["2018-07-13",8899.41,8899.41,8899.41,8899.41,0],["2018-07-16",9034.94,9034.94,9034.94,9034.94,2200],["2018-07-17",9260.81,9938.43,9260.81,9938.43,1000],["2018-07-18",10887.1,10932.27,10887.1,10932.27,900],["2018-07-19",10932.27,11067.8,10932.27,10932.27,10700],["2018-07-20",10932.27,10932.27,10390.18,10887.1,1800],["2018-07-23",10887.1,10932.27,10887.1,10932.27,3200],["2018-07-24",10932.27,10932.27,10841.92,10932.27,1900],["2018-07-25",10841.92,10841.92,10751.57,10751.57,1100],["2018-07-26",10525.7,10525.7,9712.56,9938.43,11300],["2018-07-27",10375.28,10375.28,10102.25,10102.25,200],["2018-07-30",10102.25,10102.25,10102.25,10102.25,100],["2018-07-31",10102.25,10102.25,10102.25,10102.25,0],["2018-08-01",10375.28,10375.28,10375.28,10375.28,100],["2018-08-02",10375.28,10375.28,10375.28,10375.28,0],["2018-08-03",10375.28,10375.28,10375.28,10375.28,0],["2018-08-06",10375.28,10375.28,10375.28,10375.28,0],["2018-08-07",10375.28,10375.28,10375.28,10375.28,0],["2018-08-08",9829.22,10320.68,9392.36,9392.36,900],["2018-08-09",9283.15,9283.15,9173.93,9173.93,400],["2018-08-10",9173.93,9173.93,9173.93,9173.93,100],["2018-08-13",9173.93,9173.93,9173.93,9173.93,0],["2018-08-14",9173.93,9173.93,9173.93,9173.93,0],["2018-08-15",9173.93,9173.93,9173.93,9173.93,0],["2018-08-16",9173.93,9173.93,9173.93,9173.93,0],["2018-08-17",9119.33,9119.33,9119.33,9119.33,300],["2018-08-20",9010.11,9010.11,9010.11,9010.11,100],["2018-08-21",9010.11,9010.11,9010.11,9010.11,0],["2018-08-22",9010.11,9010.11,9010.11,9010.11,400],["2018-08-23",9010.11,9010.11,9010.11,9010.11,0],["2018-08-24",9064.72,9064.72,9064.72,9064.72,2800],["2018-08-27",9064.72,9064.72,9064.72,9064.72,0],["2018-08-28",9556.18,9556.18,9556.18,9556.18,100],["2018-08-29",9556.18,9556.18,9556.18,9556.18,0],["2018-08-30",9556.18,9556.18,9556.18,9556.18,0],["2018-08-31",9556.18,9556.18,9556.18,9556.18,0],["2018-09-04",9119.33,9119.33,9119.33,9119.33,100],["2018-09-05",9119.33,9119.33,9119.33,9119.33,0],["2018-09-06",9119.33,9119.33,9119.33,9119.33,0],["2018-09-07",9556.18,9665.4,9556.18,9665.4,200],["2018-09-10",9665.4,9665.4,9665.4,9665.4,0],["2018-09-11",9556.18,9556.18,9228.54,9228.54,1100],["2018-09-12",9337.75,9337.75,9337.75,9337.75,200],["2018-09-13",9392.36,9392.36,9392.36,9392.36,100],["2018-09-14",9392.36,9446.97,9392.36,9446.97,3900],["2018-09-17",9501.57,9501.57,9501.57,9501.57,200],["2018-09-18",9501.57,9501.57,9501.57,9501.57,0],["2018-09-19",9501.57,9501.57,9501.57,9501.57,0],["2018-09-20",9501.57,9501.57,9501.57,9501.57,0],["2018-09-21",9501.57,9501.57,9392.36,9392.36,1000],["2018-09-24",9392.36,9392.36,9392.36,9392.36,0],["2018-09-25",9392.36,9392.36,9392.36,9392.36,0],["2018-09-26",9392.36,9392.36,9392.36,9392.36,0],["2018-09-27",9446.97,9446.97,9446.97,9446.97,300],["2018-09-28",9556.18,9556.18,9501.57,9501.57,200],["2018-10-01",9446.97,10429.89,9446.97,10429.89,1100],["2018-10-02",10429.89,10429.89,10429.89,10429.89,0],["2018-10-03",9720.0,9720.0,9665.4,9665.4,1100],["2018-10-04",9665.4,9829.22,9665.4,9829.22,3400],["2018-10-05",9829.22,9829.22,9829.22,9829.22,0],["2018-10-08",9829.22,9829.22,9829.22,9829.22,0],["2018-10-09",10102.25,10102.25,10047.64,10047.64,1200],["2018-10-10",10047.64,10047.64,10047.64,10047.64,0],["2018-10-11",9337.75,9829.22,9337.75,9829.22,400],["2018-10-12",9829.22,9829.22,9829.22,9829.22,0],["2018-10-15",9829.22,9829.22,9829.22,9829.22,400],["2018-10-16",9938.43,9938.43,9829.22,9829.22,1300],["2018-10-17",9829.22,9829.22,9829.22,9829.22,4000],["2018-10-18",9993.04,9993.04,9993.04,9993.04,1000],["2018-10-19",9993.04,9993.04,9993.04,9993.04,0],["2018-10-22",9993.04,9993.04,9993.04,9993.04,0],["2018-10-23",9993.04,9993.04,9993.04,9993.04,0],["2018-10-24",9883.82,9883.82,9883.82,9883.82,1000],["2018-10-25",9283.15,9829.22,9283.15,9829.22,2913],["2018-10-26",9829.22,9829.22,9829.22,9829.22,1000],["2018-10-29",9829.22,9829.22,9829.22,9829.22,1130],["2018-10-30",9829.22,9829.22,9829.22,9829.22,2000],["2018-10-31",9829.22,9829.22,9829.22,9829.22,0],["2018-11-01",9829.22,9829.22,9829.22,9829.22,0],["2018-11-02",9829.22,9829.22,9829.22,9829.22,0],["2018-11-05",9829.22,9829.22,9829.22,9829.22,0],["2018-11-06",9829.22,9829.22,9829.22,9829.22,0],["2018-11-07",9829.22,9829.22,9829.22,9829.22,0],["2018-11-08",9883.82,9883.82,9883.82,9883.82,500],["2018-11-09",9938.43,9938.43,9938.43,9938.43,500],["2018-11-12",9938.43,9938.43,9938.43,9938.43,0],["2018-11-13",9938.43,9938.43,9938.43,9938.43,0],["2018-11-14",9938.43,9938.43,9938.43,9938.43,0],["2018-11-15",9938.43,9938.43,9938.43,9938.43,200],["2018-11-16",9938.43,9938.43,9938.43,9938.43,0],["2018-11-19",9938.43,9938.43,9883.82,9883.82,2000],["2018-11-20",9883.82,9883.82,9883.82,9883.82,0],["2018-11-21",9883.82,9883.82,9883.82,9883.82,1900],["2018-11-22",9883.82,9883.82,9883.82,9883.82,0],["2018-11-23",9883.82,9883.82,9883.82,9883.82,0],["2018-11-26",9883.82,9883.82,9883.82,9883.82,0],["2018-11-27",9883.82,9883.82,9883.82,9883.82,1000],["2018-11-28",9883.82,9883.82,9883.82,9883.82,1000],["2018-11-29",9883.82,9883.82,9883.82,9883.82,0],["2018-11-30",9883.82,9883.82,9883.82,9883.82,0],["2018-12-03",9883.82,9883.82,9883.82,9883.82,1400],["2018-12-04",9883.82,9883.82,9392.36,9392.36,10800],["2018-12-05",9392.36,9392.36,9392.36,9392.36,0],["2018-12-06",9392.36,9392.36,9392.36,9392.36,0],["2018-12-07",9720.0,9720.0,9720.0,9720.0,100],["2018-12-10",9720.0,9720.0,9720.0,9720.0,0],["2018-12-11",9720.0,9720.0,9720.0,9720.0,0],["2018-12-12",9446.97,9446.97,9446.97,9446.97,600],["2018-12-13",9446.97,9446.97,9446.97,9446.97,0],["2018-12-14",9446.97,9446.97,9446.97,9446.97,0],["2018-12-17",9446.97,9446.97,9446.97,9446.97,0],["2018-12-18",9446.97,9446.97,9446.97,9446.97,0],["2018-12-19",9446.97,9446.97,9446.97,9446.97,500],["2018-12-20",9556.18,9556.18,9556.18,9556.18,100],["2018-12-21",9556.18,9556.18,9556.18,9556.18,0],["2018-12-24",9556.18,9556.18,9556.18,9556.18,0],["2018-12-25",9556.18,9556.18,9556.18,9556.18,0],["2018-12-26",9556.18,9556.18,9556.18,9556.18,0],["2018-12-27",9556.18,9556.18,9556.18,9556.18,0],["2018-12-28",9556.18,9556.18,9556.18,9556.18,0],["2019-01-02",9446.97,9446.97,9446.97,9446.97,200],["2019-01-03",9283.15,9283.15,9283.15,9283.15,200],["2019-01-04",9283.15,9283.15,9283.15,9283.15,5000],["2019-01-07",9283.15,9283.15,9283.15,9283.15,300],["2019-01-08",10156.86,10156.86,10156.86,10156.86,100],["2019-01-09",10156.86,10156.86,10156.86,10156.86,0],["2019-01-10",10156.86,10156.86,10156.86,10156.86,0],["2019-01-11",9501.57,9501.57,9283.15,9283.15,5300],["2019-01-14",9283.15,9283.15,9283.15,9283.15,5500],["2019-01-15",9283.15,9283.15,9283.15,9283.15,1900],["2019-01-16",10211.46,10211.46,10211.46,10211.46,100],["2019-01-17",10211.46,10211.46,10211.46,10211.46,0],["2019-01-18",9556.18,9556.18,9556.18,9556.18,100],["2019-01-21",9556.18,9556.18,9556.18,9556.18,0],["2019-01-22",10484.5,10484.5,10484.5,10484.5,100],["2019-01-23",10484.5,10484.5,10484.5,10484.5,0],["2019-01-24",10484.5,10484.5,10484.5,10484.5,0],["2019-01-25",10484.5,10484.5,10484.5,10484.5,0],["2019-01-28",10484.5,10484.5,10484.5,10484.5,0],["2019-01-29",10484.5,10484.5,10484.5,10484.5,0],["2019-01-30",10484.5,10484.5,10484.5,10484.5,0],["2019-01-31",10102.25,10102.25,10102.25,10102.25,1000],["2019-02-01",10102.25,10102.25,10102.25,10102.25,0],["2019-02-11",10102.25,10102.25,10102.25,10102.25,0],["2019-02-12",10102.25,10102.25,10102.25,10102.25,0],["2019-02-13",10102.25,10102.25,10102.25,10102.25,4200],["2019-02-14",10102.25,10102.25,9392.36,9392.36,10200],["2019-02-15",10047.64,10102.25,10047.64,10102.25,7900],["2019-02-18",10102.25,10102.25,10102.25,10102.25,2500],["2019-02-19",10102.25,10102.25,10102.25,10102.25,1300],["2019-02-20",10102.25,10102.25,10102.25,10102.25,4700],["2019-02-21",10102.25,10102.25,10102.25,10102.25,5500],["2019-02-22",10102.25,10102.25,10102.25,10102.25,5700],["2019-02-25",10102.25,10102.25,10102.25,10102.25,12400],["2019-02-26",10102.25,10102.25,10102.25,10102.25,8100],["2019-02-27",10102.25,10102.25,10102.25,10102.25,2600],["2019-02-28",10102.25,10102.25,10102.25,10102.25,1500],["2019-03-01",10102.25,10102.25,10102.25,10102.25,900],["2019-03-04",10102.25,10102.25,10102.25,10102.25,900],["2019-03-05",10102.25,10102.25,10102.25,10102.25,300],["2019-03-06",10102.25,10102.25,10102.25,10102.25,4900],["2019-03-07",10102.25,10102.25,10102.25,10102.25,3100],["2019-03-08",10102.25,10102.25,10102.25,10102.25,0],["2019-03-11",10102.25,10102.25,10102.25,10102.25,0],["2019-03-12",10102.25,10102.25,10102.25,10102.25,100],["2019-03-13",10102.25,10102.25,10102.25,10102.25,10100],["2019-03-14",10102.25,10102.25,10102.25,10102.25,5200],["2019-03-15",10102.25,10102.25,10102.25,10102.25,5300],["2019-03-18",10102.25,10102.25,10102.25,10102.25,0],["2019-03-19",10102.25,10102.25,10102.25,10102.25,5000],["2019-03-20",10102.25,10102.25,10102.25,10102.25,0],["2019-03-21",10102.25,10102.25,10102.25,10102.25,0],["2019-03-22",10102.25,10102.25,10102.25,10102.25,5000],["2019-03-25",10102.25,10102.25,10102.25,10102.25,0],["2019-03-26",10102.25,10102.25,10102.25,10102.25,0],["2019-03-27",10102.25,10102.25,10102.25,10102.25,0],["2019-03-28",10102.25,10102.25,10102.25,10102.25,0],["2019-03-29",10102.25,10102.25,10102.25,10102.25,0],["2019-04-01",10102.25,10102.25,10102.25,10102.25,0],["2019-04-02",10484.5,10484.5,10484.5,10484.5,100],["2019-04-03",10102.25,10102.25,10102.25,10102.25,800],["2019-04-04",10102.25,10156.86,10102.25,10156.86,2700],["2019-04-05",10156.86,10375.28,10156.86,10375.28,2200],["2019-04-08",10375.28,10375.28,10375.28,10375.28,0],["2019-04-09",10102.25,10102.25,10102.25,10102.25,4200],["2019-04-10",10102.25,10102.25,10102.25,10102.25,7000],["2019-04-11",10102.25,10102.25,10102.25,10102.25,2500],["2019-04-12",10102.25,10102.25,10102.25,10102.25,2500],["2019-04-16",10102.25,10102.25,10102.25,10102.25,3300],["2019-04-17",10102.25,10102.25,10102.25,10102.25,0],["2019-04-18",10102.25,10102.25,10102.25,10102.25,0],["2019-04-19",10102.25,10102.25,10102.25,10102.25,0],["2019-04-22",10102.25,10102.25,10102.25,10102.25,200],["2019-04-23",10102.25,10102.25,10102.25,10102.25,0],["2019-04-24",10102.25,10102.25,10102.25,10102.25,0],["2019-04-25",10102.25,10102.25,10102.25,10102.25,1000],["2019-04-26",10102.25,10102.25,10102.25,10102.25,0],["2019-05-02",10102.25,10102.25,10102.25,10102.25,0],["2019-05-03",10102.25,10102.25,10102.25,10102.25,0],["2019-05-06",10102.25,10102.25,10102.25,10102.25,0],["2019-05-07",10102.25,10102.25,10102.25,10102.25,0],["2019-05-08",10102.25,10102.25,10102.25,10102.25,0],["2019-05-09",10102.25,10102.25,10102.25,10102.25,0],["2019-05-10",10102.25,10102.25,10102.25,10102.25,0],["2019-05-13",10102.25,10102.25,10102.25,10102.25,0],["2019-05-14",10102.25,10102.25,10102.25,10102.25,0],["2019-05-15",10102.25,10102.25,10102.25,10102.25,0],["2019-05-16",10211.46,10211.46,10211.46,10211.46,200],["2019-05-17",10211.46,10211.46,10211.46,10211.46,0],["2019-05-20",10211.46,10211.46,10211.46,10211.46,0],["2019-05-21",10375.28,10375.28,10375.28,10375.28,100],["2019-05-22",10375.28,10375.28,10375.28,10375.28,0],["2019-05-23",10375.28,10375.28,10375.28,10375.28,0],["2019-05-24",9829.22,9829.22,9829.22,9829.22,1320],["2019-05-27",9829.22,9829.22,9829.22,9829.22,0],["2019-05-28",9829.22,9829.22,9829.22,9829.22,0],["2019-05-29",10375.28,10375.28,10375.28,10375.28,200],["2019-05-30",10375.28,10375.28,10375.28,10375.28,0],["2019-05-31",10375.28,10375.28,10375.28,10375.28,0],["2019-06-03",10375.28,10375.28,10375.28,10375.28,0],["2019-06-04",10375.28,10375.28,10375.28,10375.28,0],["2019-06-05",10375.28,10375.28,10375.28,10375.28,188485],["2019-06-06",10375.28,10375.28,10375.28,10375.28,0],["2019-06-07",10648.32,10648.32,10648.32,10648.32,8500],["2019-06-10",10648.32,10648.32,10648.32,10648.32,0],["2019-06-11",10921.35,10921.35,10921.35,10921.35,4000],["2019-06-12",11139.78,11467.42,11139.78,11467.42,5000],["2019-06-13",10921.35,10921.35,10921.35,10921.35,2500],["2019-06-14",10921.35,10921.35,10921.35,10921.35,0],["2019-06-17",10921.35,10921.35,10921.35,10921.35,0],["2019-06-18",10921.35,10921.35,10921.35,10921.35,0],["2019-06-19",10921.35,10921.35,10921.35,10921.35,0],["2019-06-20",11958.88,11958.88,11958.88,11958.88,100],["2019-06-21",11958.88,11958.88,11958.88,11958.88,0],["2019-06-24",11248.99,11248.99,11248.99,11248.99,100],["2019-06-25",11248.99,11248.99,11248.99,11248.99,0],["2019-06-26",10921.35,11248.99,10921.35,10921.35,16800],["2019-06-27",10921.35,10921.35,10921.35,10921.35,0],["2019-06-28",10921.35,10921.35,10921.35,10921.35,0],["2019-07-01",10921.35,10921.35,10921.35,10921.35,0],["2019-07-02",10921.35,10921.35,10921.35,10921.35,0],["2019-07-03",10921.35,10921.35,10921.35,10921.35,0],["2019-07-04",9883.82,9883.82,9829.22,9829.22,300],["2019-07-05",9829.22,9829.22,9829.22,9829.22,0],["2019-07-08",9829.22,9829.22,9829.22,9829.22,0],["2019-07-09",9829.22,9829.22,9829.22,9829.22,0],["2019-07-10",9829.22,9829.22,9829.22,9829.22,0],["2019-07-11",9829.22,9829.22,9829.22,9829.22,0],["2019-07-12",9829.22,9829.22,9829.22,9829.22,0],["2019-07-15",9829.22,9829.22,9829.22,9829.22,0],["2019-07-16",9829.22,9829.22,9829.22,9829.22,0],["2019-07-17",9829.22,9829.22,9829.22,9829.22,0],["2019-07-18",9829.22,9829.22,9829.22,9829.22,0],["2019-07-19",9829.22,9829.22,9829.22,9829.22,0],["2019-07-22",9829.22,9829.22,9829.22,9829.22,0],["2019-07-23",10102.25,10375.28,10102.25,10375.28,1200],["2019-07-24",10375.28,10375.28,10375.28,10375.28,0],["2019-07-25",10375.28,10375.28,10375.28,10375.28,0],["2019-07-26",10375.28,10375.28,10375.28,10375.28,0],["2019-07-29",10375.28,10375.28,10375.28,10375.28,0],["2019-07-30",10375.28,10375.28,10375.28,10375.28,0],["2019-07-31",10375.28,10375.28,10375.28,10375.28,0],["2019-08-01",10375.28,10375.28,10375.28,10375.28,3000],["2019-08-02",10375.28,10375.28,10375.28,10375.28,1000],["2019-08-05",10375.28,10375.28,10375.28,10375.28,700],["2019-08-06",10375.28,10375.28,10375.28,10375.28,0],["2019-08-07",10375.28,10375.28,10375.28,10375.28,0],["2019-08-08",10375.28,10375.28,10375.28,10375.28,0],["2019-08-09",10375.28,10375.28,10375.28,10375.28,0],["2019-08-12",10375.28,10375.28,10375.28,10375.28,0],["2019-08-13",10375.28,10539.1,10375.28,10539.1,2900],["2019-08-14",10539.1,10539.1,10539.1,10539.1,0],["2019-08-15",10539.1,10539.1,10539.1,10539.1,0],["2019-08-16",10539.1,10539.1,10539.1,10539.1,0],["2019-08-19",10539.1,10539.1,10539.1,10539.1,0],["2019-08-20",10539.1,10539.1,10539.1,10539.1,0],["2019-08-21",10539.1,10539.1,10539.1,10539.1,0],["2019-08-22",10539.1,10539.1,10539.1,10539.1,0],["2019-08-23",10539.1,10539.1,10539.1,10539.1,0],["2019-08-26",10539.1,10539.1,10539.1,10539.1,0],["2019-08-27",10539.1,10539.1,10539.1,10539.1,0],["2019-08-28",10375.28,10375.28,10375.28,10375.28,200],["2019-08-29",10375.28,10375.28,10375.28,10375.28,0],["2019-08-30",10375.28,10375.28,10375.28,10375.28,0],["2019-09-03",10375.28,10375.28,10375.28,10375.28,0],["2019-09-04",10375.28,10375.28,10375.28,10375.28,0],["2019-09-05",10375.28,10375.28,10375.28,10375.28,0],["2019-09-06",10375.28,10375.28,10375.28,10375.28,0],["2019-09-09",10375.28,10375.28,10375.28,10375.28,0],["2019-09-10",10375.28,10375.28,10375.28,10375.28,0],["2019-09-11",10375.28,10375.28,10375.28,10375.28,0],["2019-09-12",10539.1,11194.38,10539.1,11194.38,5800],["2019-09-13",11194.38,11194.38,11194.38,11194.38,0],["2019-09-16",11194.38,11194.38,10156.86,10156.86,4800],["2019-09-17",10156.86,10156.86,10156.86,10156.86,0],["2019-09-18",11139.78,11139.78,11139.78,11139.78,5500],["2019-09-19",10921.35,11139.78,10921.35,11139.78,2100],["2019-09-20",11139.78,11139.78,11139.78,11139.78,2000],["2019-09-23",11139.78,11139.78,11139.78,11139.78,0],["2019-09-24",11139.78,11139.78,11139.78,11139.78,0],["2019-09-25",11139.78,11139.78,11139.78,11139.78,0],["2019-09-26",11139.78,11139.78,11139.78,11139.78,0],["2019-09-27",11139.78,11194.38,11139.78,11194.38,2000],["2019-09-30",11194.38,11194.38,11194.38,11194.38,3000],["2019-10-01",11194.38,11194.38,11194.38,11194.38,0],["2019-10-02",11194.38,11194.38,11194.38,11194.38,0],["2019-10-03",11194.38,11194.38,11194.38,11194.38,0],["2019-10-04",11194.38,11194.38,11194.38,11194.38,0],["2019-10-07",11194.38,11194.38,11194.38,11194.38,2000],["2019-10-08",10156.86,10156.86,10102.25,10102.25,1200],["2019-10-09",10102.25,10102.25,10102.25,10102.25,0],["2019-10-10",10102.25,10102.25,10102.25,10102.25,0],["2019-10-11",10102.25,10102.25,10102.25,10102.25,0],["2019-10-14",10102.25,10102.25,10102.25,10102.25,0],["2019-10-15",10102.25,10102.25,10102.25,10102.25,0],["2019-10-16",9556.18,10593.71,9283.15,10593.71,3100],["2019-10-17",10593.71,10593.71,10593.71,10593.71,0],["2019-10-18",10593.71,10593.71,10593.71,10593.71,0],["2019-10-21",9829.22,9829.22,9829.22,9829.22,300],["2019-10-22",10539.1,10539.1,10539.1,10539.1,100],["2019-10-23",10429.89,10429.89,10102.25,10102.25,1400],["2019-10-24",10102.25,10102.25,10102.25,10102.25,5000],["2019-10-25",10102.25,10102.25,10102.25,10102.25,0],["2019-10-28",10102.25,10102.25,10102.25,10102.25,0],["2019-10-29",10102.25,10102.25,10102.25,10102.25,0],["2019-10-30",9883.82,9883.82,9883.82,9883.82,100],["2019-10-31",9883.82,9883.82,9883.82,9883.82,0],["2019-11-01",10102.25,10102.25,10102.25,10102.25,5100],["2019-11-04",10102.25,10102.25,10102.25,10102.25,6800],["2019-11-05",10102.25,10102.25,10102.25,10102.25,0],["2019-11-06",10102.25,10102.25,10102.25,10102.25,0],["2019-11-07",10102.25,10102.25,10102.25,10102.25,0],["2019-11-08",10102.25,10102.25,10102.25,10102.25,0],["2019-11-11",10102.25,10102.25,10102.25,10102.25,0],["2019-11-12",10102.25,10102.25,10102.25,10102.25,0],["2019-11-13",10102.25,10102.25,10102.25,10102.25,9700],["2019-11-14",10102.25,10102.25,10102.25,10102.25,800],["2019-11-15",10102.25,10102.25,10102.25,10102.25,0],["2019-11-18",9556.18,9829.22,9337.75,9829.22,3700],["2019-11-19",9829.22,9829.22,9829.22,9829.22,1600],["2019-11-20",9829.22,9829.22,9829.22,9829.22,0],["2019-11-21",9720.0,10047.64,9720.0,9829.22,800],["2019-11-22",9829.22,9829.22,9829.22,9829.22,0],["2019-11-25",9829.22,9829.22,9610.79,9610.79,300],["2019-11-26",9610.79,9610.79,9610.79,9610.79,0],["2019-11-27",9774.61,9829.22,9774.61,9829.22,2100],["2019-11-28",9829.22,9829.22,9829.22,9829.22,400],["2019-11-29",9938.43,9938.43,9938.43,9938.43,300],["2019-12-02",9938.43,9938.43,9938.43,9938.43,0],["2019-12-03",9938.43,9938.43,9938.43,9938.43,0],["2019-12-04",9938.43,9938.43,9938.43,9938.43,0],["2019-12-05",9829.22,9829.22,9829.22,9829.22,500],["2019-12-06",9993.04,9993.04,9993.04,9993.04,1000],["2019-12-09",10102.25,10102.25,10102.25,10102.25,1000],["2019-12-10",10102.25,10102.25,10102.25,10102.25,500],["2019-12-11",9938.43,10375.28,9720.0,10375.28,2100],["2019-12-12",10375.28,10375.28,10375.28,10375.28,0],["2019-12-13",10741.47,10741.47,10680.44,10680.44,300],["2019-12-16",10680.44,10680.44,10680.44,10680.44,0],["2019-12-17",10680.44,10680.44,10680.44,10680.44,0],["2019-12-18",10680.44,10680.44,10680.44,10680.44,0],["2019-12-19",10680.44,10680.44,10680.44,10680.44,0],["2019-12-20",10680.44,10680.44,10680.44,10680.44,0],["2019-12-23",10680.44,10680.44,10680.44,10680.44,0],["2019-12-24",10680.44,10680.44,10680.44,10680.44,0],["2019-12-25",9948.07,9948.07,9948.07,9948.07,1320],["2019-12-26",9887.03,9887.03,9887.03,9887.03,300],["2019-12-27",9948.07,9948.07,9948.07,9948.07,341],["2019-12-30",9826.0,9826.0,9826.0,9826.0,1600],["2019-12-31",9826.0,9826.0,9826.0,9826.0,0],["2020-01-02",9826.0,9826.0,9826.0,9826.0,0],["2020-01-03",9826.0,9826.0,9826.0,9826.0,0],["2020-01-06",9826.0,9826.0,9826.0,9826.0,0],["2020-01-07",9826.0,9826.0,9826.0,9826.0,0],["2020-01-08",9826.0,9826.0,9826.0,9826.0,0],["2020-01-09",9826.0,9826.0,9826.0,9826.0,500],["2020-01-10",9276.72,9276.72,9276.72,9276.72,2000],["2020-01-13",9276.72,9276.72,9276.72,9276.72,100],["2020-01-14",8666.41,9215.69,8361.26,9215.69,2200],["2020-01-15",8849.51,8849.51,8849.51,8849.51,1000],["2020-01-16",8849.51,8849.51,8849.51,8849.51,20],["2020-01-17",8849.51,8849.51,8849.51,8849.51,100],["2020-01-20",8849.51,8849.51,8849.51,8849.51,0],["2020-01-21",8849.51,8849.51,8849.51,8849.51,0],["2020-01-22",8849.51,8849.51,8849.51,8849.51,0],["2020-01-30",8849.51,8849.51,8849.51,8849.51,0],["2020-01-31",8849.51,8849.51,8849.51,8849.51,0],["2020-02-03",8849.51,8849.51,8849.51,8849.51,0],["2020-02-04",8849.51,8849.51,8849.51,8849.51,0],["2020-02-05",9154.66,9154.66,9154.66,9154.66,200],["2020-02-06",9154.66,9154.66,9154.66,9154.66,0],["2020-02-07",9154.66,9154.66,9154.66,9154.66,0],["2020-02-10",9154.66,9154.66,9154.66,9154.66,0],["2020-02-11",9154.66,9154.66,9154.66,9154.66,0],["2020-02-12",9154.66,9154.66,9154.66,9154.66,0],["2020-02-13",9154.66,9154.66,9154.66,9154.66,0],["2020-02-14",9154.66,9154.66,9154.66,9154.66,0],["2020-02-17",9154.66,9154.66,9154.66,9154.66,500],["2020-02-18",9154.66,9154.66,9154.66,9154.66,0],["2020-02-19",9154.66,9154.66,9154.66,9154.66,0],["2020-02-20",9154.66,9154.66,9154.66,9154.66,0],["2020-02-21",8727.44,8788.47,8544.35,8788.47,700],["2020-02-24",8788.47,8788.47,8788.47,8788.47,0],["2020-02-25",8849.51,8849.51,8849.51,8849.51,300],["2020-02-26",8849.51,8849.51,8849.51,8849.51,0],["2020-02-27",8849.51,8849.51,8849.51,8849.51,0],["2020-02-28",8849.51,8849.51,8849.51,8849.51,0],["2020-03-02",8849.51,8849.51,8849.51,8849.51,1],["2020-03-03",8849.51,8849.51,8849.51,8849.51,0],["2020-03-04",8849.51,8849.51,8849.51,8849.51,0],["2020-03-05",8849.51,8849.51,8849.51,8849.51,0],["2020-03-06",9154.66,9154.66,9154.66,9154.66,100],["2020-03-09",9154.66,9154.66,9154.66,9154.66,0],["2020-03-10",8544.35,8544.35,8544.35,8544.35,400],["2020-03-11",8666.41,8666.41,8666.41,8666.41,300],["2020-03-12",7934.04,7934.04,7811.98,7811.98,3300],["2020-03-13",7995.07,7995.07,7995.07,7995.07,100],["2020-03-16",7995.07,7995.07,7995.07,7995.07,0],["2020-03-17",7995.07,8117.13,7995.07,8117.13,300],["2020-03-18",7445.79,8117.13,7445.79,8117.13,1800],["2020-03-19",8117.13,8117.13,8117.13,8117.13,0],["2020-03-20",8117.13,8117.13,8117.13,8117.13,0],["2020-03-23",8117.13,8117.13,8117.13,8117.13,0],["2020-03-24",8056.1,8056.1,8056.1,8056.1,100],["2020-03-25",7689.92,7689.92,7689.92,7689.92,100],["2020-03-26",8422.29,8422.29,8422.29,8422.29,200],["2020-03-27",8544.35,8544.35,8544.35,8544.35,100],["2020-03-30",8544.35,8544.35,8544.35,8544.35,0],["2020-03-31",8544.35,8544.35,8544.35,8544.35,200],["2020-04-01",7689.92,7689.92,7689.92,7689.92,100],["2020-04-03",8361.26,8422.29,8361.26,8422.29,200],["2020-04-06",8422.29,8422.29,8422.29,8422.29,200],["2020-04-07",8422.29,8422.29,8422.29,8422.29,0],["2020-04-08",8422.29,8422.29,8422.29,8422.29,0],["2020-04-09",8422.29,8422.29,8422.29,8422.29,0],["2020-04-10",8422.29,8422.29,8422.29,8422.29,0],["2020-04-13",8300.23,8300.23,8300.23,8300.23,200],["2020-04-14",7811.98,7811.98,7811.98,7811.98,100],["2020-04-15",8483.32,8483.32,8483.32,8483.32,100],["2020-04-16",8483.32,8483.32,8483.32,8483.32,500],["2020-04-17",8544.35,8544.35,8544.35,8544.35,100],["2020-04-20",8544.35,8544.35,8544.35,8544.35,0],["2020-04-21",9154.66,9398.79,9154.66,9398.79,200],["2020-04-22",8483.32,8483.32,8483.32,8483.32,100],["2020-04-23",7811.98,8422.29,7811.98,8422.29,300],["2020-04-24",7811.98,7811.98,7811.98,7811.98,200],["2020-04-27",7811.98,7811.98,7811.98,7811.98,0],["2020-04-28",8483.32,8544.35,8483.32,8544.35,400],["2020-04-29",8544.35,8544.35,8544.35,8544.35,0],["2020-05-04",9276.72,9337.75,9276.72,9337.75,200],["2020-05-05",8666.41,8666.41,8666.41,8666.41,100],["2020-05-06",8666.41,8666.41,8666.41,8666.41,0],["2020-05-07",9154.66,9154.66,8605.38,8666.41,1200],["2020-05-08",9154.66,9154.66,8605.38,8605.38,1800],["2020-05-11",8605.38,8605.38,8605.38,8605.38,0],["2020-05-12",9154.66,9276.72,9154.66,9276.72,1200],["2020-05-13",8605.38,9703.94,8544.35,9703.94,1100],["2020-05-14",9703.94,9703.94,9703.94,9703.94,0],["2020-05-15",9703.94,9703.94,9703.94,9703.94,0],["2020-05-18",9703.94,10619.41,9703.94,10619.41,2700],["2020-05-19",11046.62,11046.62,9887.03,10924.56,1100],["2020-05-20",10924.56,10924.56,10924.56,10924.56,0],["2020-05-21",10375.28,10375.28,10375.28,10375.28,2000],["2020-05-22",10375.28,10375.28,10375.28,10375.28,0],["2020-05-25",10375.28,10375.28,10375.28,10375.28,0],["2020-05-26",9459.82,9459.82,9337.75,9337.75,200],["2020-05-27",8605.38,8605.38,8605.38,8605.38,100],["2020-05-28",8605.38,8605.38,8605.38,8605.38,0],["2020-05-29",9032.6,9459.82,9032.6,9459.82,200],["2020-06-01",9093.63,9093.63,9093.63,9093.63,100],["2020-06-02",9154.66,9154.66,9154.66,9154.66,600],["2020-06-03",9154.66,9154.66,9154.66,9154.66,0],["2020-06-04",9154.66,9154.66,9154.66,9154.66,0],["2020-06-05",9154.66,9154.66,9154.66,9154.66,0],["2020-06-08",9154.66,9154.66,9093.63,9093.63,2600],["2020-06-09",9093.63,9093.63,9093.63,9093.63,0],["2020-06-10",9093.63,9093.63,9093.63,9093.63,0],["2020-06-11",9093.63,9093.63,9093.63,9093.63,0],["2020-06-12",9093.63,9093.63,9093.63,9093.63,0],["2020-06-15",9093.63,9093.63,9093.63,9093.63,0],["2020-06-16",9093.63,9093.63,9093.63,9093.63,0],["2020-06-17",9093.63,9093.63,9093.63,9093.63,0],["2020-06-18",9093.63,9093.63,9093.63,9093.63,0],["2020-06-19",8971.57,8971.57,8971.57,8971.57,1500],["2020-06-22",8971.57,8971.57,8971.57,8971.57,0],["2020-06-23",8849.51,8849.51,8849.51,8849.51,100],["2020-06-24",9276.72,9276.72,9276.72,9276.72,100],["2020-06-25",9215.69,9215.69,9215.69,9215.69,100],["2020-06-26",9032.6,9032.6,9032.6,9032.6,1200],["2020-06-29",9703.94,9703.94,9703.94,9703.94,100],["2020-06-30",10619.41,10619.41,10619.41,10619.41,100],["2020-07-01",10619.41,10619.41,10619.41,10619.41,0],["2020-07-02",10619.41,10619.41,10619.41,10619.41,0],["2020-07-03",10619.41,10619.41,10619.41,10619.41,0],["2020-07-06",11046.62,11046.62,9581.88,9581.88,500],["2020-07-07",9581.88,9581.88,9581.88,9581.88,0],["2020-07-08",9581.88,9581.88,9581.88,9581.88,0],["2020-07-09",10314.25,10314.25,10314.25,10314.25,100],["2020-07-10",9398.79,9398.79,9398.79,9398.79,100],["2020-07-13",9398.79,9398.79,9398.79,9398.79,0],["2020-07-14",9398.79,9398.79,9398.79,9398.79,0],["2020-07-15",9398.79,9398.79,9398.79,9398.79,0],["2020-07-16",9398.79,9398.79,9398.79,9398.79,0],["2020-07-17",9398.79,9398.79,9398.79,9398.79,0],["2020-07-20",9398.79,9398.79,9398.79,9398.79,0],["2020-07-21",9398.79,9398.79,9398.79,9398.79,0],["2020-07-22",9398.79,9398.79,9398.79,9398.79,0],["2020-07-23",9398.79,9398.79,9398.79,9398.79,0],["2020-07-24",9398.79,9398.79,9398.79,9398.79,0],["2020-07-27",8971.57,8971.57,8971.57,8971.57,100],["2020-07-28",8971.57,8971.57,8971.57,8971.57,0],["2020-07-29",8971.57,8971.57,8971.57,8971.57,0],["2020-07-30",8971.57,8971.57,8971.57,8971.57,0],["2020-07-31",8971.57,8971.57,8971.57,8971.57,0],["2020-08-03",8971.57,8971.57,8971.57,8971.57,0],["2020-08-04",8971.57,8971.57,8971.57,8971.57,0],["2020-08-05",8971.57,8971.57,8971.57,8971.57,0],["2020-08-06",8483.32,8483.32,8483.32,8483.32,600],["2020-08-07",8483.32,8483.32,8483.32,8483.32,0],["2020-08-10",8483.32,8483.32,8483.32,8483.32,0],["2020-08-11",8544.35,8544.35,8544.35,8544.35,900],["2020-08-12",8544.35,8544.35,8544.35,8544.35,0],["2020-08-13",8544.35,8544.35,8544.35,8544.35,0],["2020-08-14",8605.38,8605.38,8605.38,8605.38,100],["2020-08-17",8605.38,8605.38,8605.38,8605.38,0],["2020-08-18",8605.38,8605.38,8605.38,8605.38,0],["2020-08-19",8605.38,8605.38,8605.38,8605.38,0],["2020-08-20",8605.38,8605.38,8605.38,8605.38,0],["2020-08-21",8605.38,8605.38,8605.38,8605.38,0],["2020-08-24",8605.38,8605.38,8605.38,8605.38,0],["2020-08-25",8605.38,8605.38,8605.38,8605.38,0],["2020-08-26",8605.38,8605.38,8605.38,8605.38,0],["2020-08-27",8605.38,8605.38,8605.38,8605.38,0],["2020-08-28",9459.82,9459.82,9459.82,9459.82,400],["2020-08-31",8971.57,9154.66,8971.57,9154.66,1000],["2020-09-01",9154.66,9154.66,9154.66,9154.66,0],["2020-09-03",9154.66,9154.66,9154.66,9154.66,0],["2020-09-04",9154.66,9154.66,9154.66,9154.66,0],["2020-09-07",9154.66,9154.66,9154.66,9154.66,0],["2020-09-08",9154.66,9154.66,9154.66,9154.66,0],["2020-09-09",9154.66,9154.66,9154.66,9154.66,0],["2020-09-10",8605.38,8605.38,8605.38,8605.38,1600],["2020-09-11",8605.38,8605.38,8605.38,8605.38,0],["2020-09-14",8849.51,8910.54,8849.51,8910.54,3300],["2020-09-15",8910.54,8910.54,8910.54,8910.54,0],["2020-09-16",9459.82,9459.82,9459.82,9459.82,100],["2020-09-17",9459.82,9459.82,9459.82,9459.82,0],["2020-09-18",9459.82,9459.82,9459.82,9459.82,0],["2020-09-21",9459.82,9459.82,9459.82,9459.82,0],["2020-09-22",9459.82,9459.82,9459.82,9459.82,0],["2020-09-23",9459.82,9459.82,9459.82,9459.82,0],["2020-09-24",9154.66,9154.66,9154.66,9154.66,500],["2020-09-25",9154.66,9154.66,9154.66,9154.66,0],["2020-09-28",9154.66,9154.66,9154.66,9154.66,0],["2020-09-29",8544.35,8849.51,8544.35,8544.35,6000],["2020-09-30",8544.35,8544.35,8544.35,8544.35,0],["2020-10-01",8849.51,8971.57,8849.51,8971.57,1900],["2020-10-02",8971.57,8971.57,8971.57,8971.57,0],["2020-10-05",8849.51,8849.51,8849.51,8849.51,2000],["2020-10-06",8849.51,9398.79,8849.51,9398.79,2100],["2020-10-07",9398.79,9398.79,9398.79,9398.79,2600],["2020-10-08",8849.51,8849.51,8849.51,8849.51,100],["2020-10-09",8849.51,8849.51,8849.51,8849.51,0],["2020-10-12",8849.51,8849.51,8849.51,8849.51,0],["2020-10-13",8849.51,8849.51,8849.51,8849.51,0],["2020-10-14",8849.51,9154.66,8788.47,9154.66,1400],["2020-10-15",9154.66,9154.66,9154.66,9154.66,1900],["2020-10-16",9276.72,9337.75,9276.72,9337.75,600],["2020-10-19",9337.75,9337.75,9337.75,9337.75,1800],["2020-10-20",9337.75,9337.75,9337.75,9337.75,0],["2020-10-21",9337.75,9337.75,9337.75,9337.75,500],["2020-10-22",9337.75,9337.75,9337.75,9337.75,0],["2020-10-23",9337.75,9337.75,9337.75,9337.75,0],["2020-10-26",9337.75,9337.75,9337.75,9337.75,0],["2020-10-27",9337.75,9337.75,9337.75,9337.75,3300],["2020-10-28",9337.75,9337.75,9337.75,9337.75,0],["2020-10-29",9337.75,9337.75,9337.75,9337.75,0],["2020-10-30",9337.75,9337.75,9337.75,9337.75,0],["2020-11-02",9337.75,9337.75,9337.75,9337.75,0],["2020-11-03",9276.72,9276.72,9276.72,9276.72,3200],["2020-11-04",9276.72,9276.72,9276.72,9276.72,0],["2020-11-05",9276.72,9276.72,9276.72,9276.72,0],["2020-11-06",9276.72,9276.72,9276.72,9276.72,0],["2020-11-09",9276.72,9276.72,9276.72,9276.72,0],["2020-11-10",9276.72,9276.72,9276.72,9276.72,0],["2020-11-11",9276.72,9276.72,9276.72,9276.72,0],["2020-11-12",9276.72,9276.72,9276.72,9276.72,0],["2020-11-13",9276.72,9398.79,9276.72,9398.79,3300],["2020-11-16",9398.79,9398.79,9398.79,9398.79,0],["2020-11-17",9398.79,9398.79,9398.79,9398.79,0],["2020-11-18",9398.79,9398.79,9398.79,9398.79,0],["2020-11-19",9459.82,9459.82,9459.82,9459.82,1900],["2020-11-20",9459.82,9459.82,9459.82,9459.82,0],["2020-11-23",9459.82,9459.82,9459.82,9459.82,0],["2020-11-24",9459.82,9459.82,9459.82,9459.82,2100],["2020-11-25",9459.82,9459.82,9459.82,9459.82,12100],["2020-11-26",9459.82,9459.82,9459.82,9459.82,0],["2020-11-27",9459.82,9459.82,9459.82,9459.82,0],["2020-11-30",9459.82,9459.82,9459.82,9459.82,0],["2020-12-01",9764.97,9764.97,9764.97,9764.97,200],["2020-12-02",9764.97,9764.97,9764.97,9764.97,200],["2020-12-03",8849.51,8849.51,8849.51,8849.51,100],["2020-12-04",9215.69,9703.94,9215.69,9703.94,700],["2020-12-07",9764.97,9764.97,9764.97,9764.97,1800],["2020-12-08",9764.97,9764.97,9764.97,9764.97,0],["2020-12-09",9764.97,9764.97,9764.97,9764.97,0],["2020-12-10",10070.13,10375.28,10070.13,10375.28,200],["2020-12-11",9764.97,9764.97,9764.97,9764.97,1000],["2020-12-14",9276.72,9520.85,9276.72,9520.85,200],["2020-12-15",9520.85,9520.85,9520.85,9520.85,4400],["2020-12-16",9764.97,9764.97,9764.97,9764.97,1000],["2020-12-17",9764.97,9764.97,9764.97,9764.97,0],["2020-12-18",9764.97,9764.97,9764.97,9764.97,0],["2020-12-21",9764.97,9764.97,9764.97,9764.97,0],["2020-12-22",9764.97,9764.97,9764.97,9764.97,0],["2020-12-23",9764.97,9764.97,9764.97,9764.97,1400],["2020-12-24",9764.97,9764.97,9764.97,9764.97,1000],["2020-12-25",9764.97,10070.13,9764.97,10070.13,1100],["2020-12-28",9154.66,9154.66,9154.66,9154.66,1000],["2020-12-29",9459.82,9459.82,9459.82,9459.82,200],["2020-12-30",9764.97,10375.28,9764.97,10375.28,10400],["2020-12-31",10314.25,10314.25,10314.25,10314.25,400],["2021-01-04",10375.28,10680.44,10375.28,10680.44,2400],["2021-01-05",10924.56,10985.59,10924.56,10924.56,2000],["2021-01-06",11290.75,11290.75,10375.28,10375.28,200],["2021-01-07",10314.25,10314.25,10314.25,10314.25,100],["2021-01-08",10680.44,10680.44,10680.44,10680.44,100],["2021-01-11",10680.44,10680.44,10680.44,10680.44,0],["2021-01-12",10680.44,10680.44,10680.44,10680.44,0],["2021-01-13",10680.44,10680.44,10680.44,10680.44,0],["2021-01-14",11473.84,11473.84,11473.84,11473.84,200],["2021-01-15",11473.84,11473.84,11473.84,11473.84,0],["2021-01-18",11290.75,11473.84,11290.75,11473.84,38900],["2021-01-19",11473.84,11473.84,11473.84,11473.84,0],["2021-01-20",11473.84,11473.84,11473.84,11473.84,3800],["2021-01-21",11473.84,11473.84,11473.84,11473.84,500],["2021-01-22",11473.84,11473.84,11473.84,11473.84,2500],["2021-01-25",11473.84,11473.84,11473.84,11473.84,0],["2021-01-26",11473.84,11473.84,11473.84,11473.84,2000],["2021-01-27",11473.84,11473.84,11473.84,11473.84,4400],["2021-01-28",11473.84,11473.84,11473.84,11473.84,0],["2021-01-29",11473.84,11473.84,11473.84,11473.84,0],["2021-02-01",11473.84,11595.9,11473.84,11595.9,5500],["2021-02-02",10985.59,10985.59,10985.59,10985.59,4400],["2021-02-03",10985.59,10985.59,10985.59,10985.59,0],["2021-02-04",10985.59,10985.59,10985.59,10985.59,3500],["2021-02-05",10985.59,10985.59,10985.59,10985.59,0],["2021-02-08",10985.59,10985.59,10985.59,10985.59,0],["2021-02-09",10985.59,10985.59,10985.59,10985.59,0],["2021-02-17",10985.59,10985.59,10985.59,10985.59,0],["2021-02-18",10985.59,10985.59,10985.59,10985.59,0],["2021-02-19",10985.59,10985.59,10985.59,10985.59,1300],["2021-02-22",11901.06,11901.06,11901.06,11901.06,1900],["2021-02-23",11901.06,11901.06,11901.06,11901.06,0],["2021-02-24",11901.06,11901.06,11901.06,11901.06,0],["2021-02-25",11290.75,11290.75,11290.75,11290.75,100],["2021-02-26",12206.22,12206.22,12206.22,12206.22,5156],["2021-03-01",12206.22,12206.22,12206.22,12206.22,0],["2021-03-02",12206.22,12206.22,12206.22,12206.22,0],["2021-03-03",12206.22,12206.22,12206.22,12206.22,1000],["2021-03-04",11595.9,12206.22,11595.9,12206.22,1400],["2021-03-05",11595.9,11595.9,11595.9,11595.9,3100],["2021-03-08",11595.9,11595.9,11595.9,11595.9,0],["2021-03-09",11595.9,11595.9,11595.9,11595.9,6800],["2021-03-10",11779.0,12755.49,11779.0,12328.28,13000],["2021-03-11",12328.28,12328.28,12328.28,12328.28,900],["2021-03-12",12206.22,12206.22,12206.22,12206.22,1200],["2021-03-15",12206.22,12206.22,12206.22,12206.22,300],["2021-03-16",12206.22,13121.68,12206.22,12511.37,15309],["2021-03-17",13121.68,13731.99,13121.68,13731.99,3500],["2021-03-18",13426.84,14647.46,13426.84,14342.3,6300],["2021-03-19",15746.02,15746.02,15257.77,15257.77,1600],["2021-03-22",15257.77,15257.77,15257.77,15257.77,85],["2021-03-23",15257.77,15257.77,15257.77,15257.77,200],["2021-03-24",15257.77,15257.77,14037.15,14037.15,3600],["2021-03-25",13426.84,13426.84,13426.84,13426.84,1500],["2021-03-26",13426.84,13426.84,13426.84,13426.84,2000],["2021-03-29",13426.84,14769.52,13426.84,14220.24,25400],["2021-03-30",14037.15,14037.15,14037.15,14037.15,1000],["2021-03-31",14037.15,14037.15,14037.15,14037.15,0],["2021-04-01",14037.15,15257.77,14037.15,14037.15,12800],["2021-04-02",14037.15,14037.15,14037.15,14037.15,300],["2021-04-05",14037.15,14037.15,14037.15,14037.15,0],["2021-04-06",14037.15,14037.15,14037.15,14037.15,0],["2021-04-07",14037.15,14037.15,14037.15,14037.15,100],["2021-04-08",14037.15,14037.15,14037.15,14037.15,200],["2021-04-09",14037.15,14037.15,14037.15,14037.15,0],["2021-04-12",14037.15,14037.15,14037.15,14037.15,0],["2021-04-13",14037.15,14037.15,14037.15,14037.15,12000],["2021-04-14",14037.15,14037.15,13426.84,13426.84,17400],["2021-04-15",13426.84,13426.84,13426.84,13426.84,0],["2021-04-16",13426.84,13426.84,13426.84,13426.84,0],["2021-04-19",12877.56,12877.56,12877.56,12877.56,100],["2021-04-20",13426.84,13426.84,12877.56,12877.56,1100],["2021-04-22",13731.99,13731.99,13731.99,13731.99,200],["2021-04-23",13731.99,13731.99,13731.99,13731.99,0],["2021-04-26",13731.99,13731.99,13731.99,13731.99,0],["2021-04-27",13731.99,13731.99,13731.99,13731.99,100],["2021-04-28",13731.99,13731.99,13731.99,13731.99,100],["2021-04-29",13731.99,13731.99,13731.99,13731.99,0],["2021-05-04",12816.53,12816.53,12816.53,12816.53,200],["2021-05-05",12816.53,12816.53,12816.53,12816.53,0],["2021-05-06",14037.15,14037.15,14037.15,14037.15,100],["2021-05-07",14037.15,14037.15,14037.15,14037.15,300],["2021-05-10",14037.15,14037.15,14037.15,14037.15,0],["2021-05-11",14037.15,14647.46,14037.15,14647.46,6400],["2021-05-12",14037.15,14342.3,14037.15,14342.3,1400],["2021-05-13",14342.3,14342.3,14342.3,14342.3,0],["2021-05-14",14342.3,14342.3,14342.3,14342.3,0],["2021-05-17",14342.3,14342.3,14342.3,14342.3,0],["2021-05-18",14342.3,14342.3,14342.3,14342.3,0],["2021-05-19",14647.46,14647.46,13426.84,13426.84,2100],["2021-05-20",13426.84,13548.9,13426.84,13548.9,4800],["2021-05-21",14037.15,14037.15,14037.15,14037.15,200],["2021-05-24",14037.15,14037.15,14037.15,14037.15,0],["2021-05-25",14037.15,14037.15,14037.15,14037.15,0],["2021-05-26",14037.15,14037.15,14037.15,14037.15,0],["2021-05-27",14037.15,14037.15,14037.15,14037.15,0],["2021-05-28",14037.15,14037.15,14037.15,14037.15,0],["2021-05-31",14037.15,14037.15,14037.15,14037.15,0],["2021-06-01",14037.15,14037.15,14037.15,14037.15,0],["2021-06-02",14037.15,14037.15,14037.15,14037.15,100],["2021-06-03",14037.15,14037.15,14037.15,14037.15,5800],["2021-06-04",14037.15,14037.15,14037.15,14037.15,11500],["2021-06-07",13976.12,14037.15,13976.12,14037.15,2300],["2021-06-08",13426.84,14037.15,13426.84,13731.99,1200],["2021-06-09",13426.84,13426.84,13426.84,13426.84,300],["2021-06-10",13426.84,14037.15,13426.84,14037.15,7800],["2021-06-11",14037.15,14037.15,14037.15,14037.15,0],["2021-06-14",14037.15,14037.15,14037.15,14037.15,0],["2021-06-15",14037.15,14037.15,14037.15,14037.15,900],["2021-06-16",14342.3,15257.77,14342.3,15074.68,8700],["2021-06-17",15746.02,16539.42,15746.02,16539.42,41200],["2021-06-18",17699.01,18187.26,17699.01,18187.26,21900],["2021-06-21",19529.94,19957.16,19529.94,19957.16,34200],["2021-06-22",21666.03,21910.16,18187.26,20811.6,34700],["2021-06-23",20811.6,21055.72,20506.44,20567.47,19100],["2021-06-24",20323.35,21238.81,18736.54,19224.79,13600],["2021-06-25",20689.53,20750.57,19529.94,20140.25,19500],["2021-06-28",21299.85,21299.85,20445.41,20994.69,28200],["2021-06-29",20872.63,20994.69,20689.53,20994.69,19400],["2021-06-30",20994.69,21360.88,20933.66,21238.81,30900],["2021-07-01",21360.88,21360.88,20750.57,21238.81,28400],["2021-07-02",22374.22,22374.22,20236.98,20236.98,10300],["2021-07-05",20103.41,20236.98,18700.84,18767.63,6300],["2021-07-06",18767.63,19034.79,17431.86,17431.86,5000],["2021-07-07",17431.86,17431.86,15762.14,15762.14,6400],["2021-07-08",15762.14,15828.93,15762.14,15828.93,2000],["2021-07-09",17231.49,17231.49,16763.97,16763.97,200],["2021-07-12",16763.97,16763.97,15695.35,15695.35,800],["2021-07-13",15695.35,16162.87,15695.35,16162.87,7400],["2021-07-14",16162.87,17365.07,15027.46,15027.46,4800],["2021-07-15",16363.24,16363.24,16363.24,16363.24,100],["2021-07-16",16363.24,16363.24,16029.29,16029.29,1300],["2021-07-19",15762.14,15762.14,15027.46,15695.35,2300],["2021-07-20",15227.83,15227.83,15027.46,15027.46,1600],["2021-07-21",15027.46,15361.41,14960.67,15361.41,2500],["2021-07-22",16162.87,16162.87,16162.87,16162.87,100],["2021-07-23",16162.87,16162.87,16162.87,16162.87,0],["2021-07-26",14893.89,14960.67,14893.89,14960.67,1400],["2021-07-27",14960.67,14960.67,14760.31,14960.67,2600],["2021-07-28",14760.31,14827.1,14760.31,14827.1,1500],["2021-07-29",14827.1,14827.1,14359.58,14359.58,2200],["2021-07-30",14426.36,14426.36,14092.42,14359.58,5100],["2021-08-02",14693.52,15762.14,14025.63,15762.14,6200],["2021-08-03",16897.55,17298.28,16897.55,17164.7,8300],["2021-08-04",17164.7,17164.7,17031.12,17031.12,3200],["2021-08-05",17031.12,17031.12,15494.98,16029.29,2800],["2021-08-06",16029.29,16162.87,15895.72,15895.72,6100],["2021-08-09",15027.46,15962.51,14693.52,15962.51,10800],["2021-08-10",15762.14,16096.08,15361.41,15695.35,17500],["2021-08-11",15361.41,17231.49,15361.41,17231.49,24400],["2021-08-12",18901.21,18901.21,18500.48,18500.48,15300],["2021-08-13",17031.12,17031.12,16697.18,16830.76,7500],["2021-08-16",16830.76,16830.76,16029.29,16029.29,9800],["2021-08-17",16029.29,16096.08,15361.41,16096.08,10800],["2021-08-18",16630.39,16630.39,15762.14,15762.14,2000],["2021-08-19",16029.29,16029.29,15695.35,16029.29,4200],["2021-08-20",16029.29,16029.29,15494.98,15494.98,2000],["2021-08-23",15494.98,15828.93,15428.2,15828.93,2000],["2021-08-24",14760.31,15895.72,14760.31,15895.72,500],["2021-08-25",15695.35,15695.35,15695.35,15695.35,900],["2021-08-26",15561.77,16363.24,15561.77,16096.08,4500],["2021-08-27",16029.29,16363.24,15695.35,15762.14,2600],["2021-08-30",15828.93,16363.24,15828.93,16296.45,1100],["2021-08-31",16029.29,16229.66,16029.29,16229.66,400],["2021-09-01",16096.08,16162.87,16096.08,16096.08,3400],["2021-09-06",16697.18,16697.18,16162.87,16430.03,4620],["2021-09-07",16697.18,16697.18,16363.24,16363.24,8600],["2021-09-08",15828.93,16697.18,15828.93,16697.18,2100],["2021-09-09",16697.18,16763.97,16697.18,16697.18,6910],["2021-09-10",16229.66,16830.76,16229.66,16697.18,3000],["2021-09-13",16697.18,16697.18,16363.24,16697.18,6100],["2021-09-14",16697.18,18166.53,16697.18,17899.38,22900],["2021-09-15",17899.38,17899.38,16763.97,16830.76,7300],["2021-09-16",16830.76,17031.12,16830.76,17031.12,6000],["2021-09-17",17031.12,17231.49,17031.12,17231.49,4200],["2021-09-20",17298.28,17298.28,17231.49,17231.49,2000],["2021-09-21",17231.49,17231.49,17231.49,17231.49,800],["2021-09-22",17097.91,17365.07,17097.91,17365.07,3200],["2021-09-23",17365.07,17565.43,17365.07,17565.43,4200],["2021-09-24",17431.86,17699.01,17431.86,17431.86,6700],["2021-09-27",17298.28,17365.07,17298.28,17365.07,2100],["2021-09-28",17365.07,17365.07,17298.28,17365.07,5811],["2021-09-29",16697.18,17832.59,16697.18,17832.59,300],["2021-09-30",17832.59,17832.59,17832.59,17832.59,8000],["2021-10-01",17365.07,17365.07,17365.07,17365.07,2000],["2021-10-04",17031.12,17365.07,17031.12,17365.07,2300],["2021-10-05",17498.65,17699.01,17498.65,17632.22,6200],["2021-10-06",17699.01,17832.59,17699.01,17699.01,2400],["2021-10-07",17765.8,17765.8,17365.07,17365.07,10700],["2021-10-08",16830.76,17031.12,16697.18,17031.12,600],["2021-10-11",17365.07,17365.07,17365.07,17365.07,1000],["2021-10-12",17365.07,17365.07,17365.07,17365.07,1600],["2021-10-13",17365.07,17365.07,17365.07,17365.07,1100],["2021-10-14",17431.86,17632.22,17365.07,17632.22,5000],["2021-10-15",17632.22,17632.22,17632.22,17632.22,0],["2021-10-18",17699.01,18366.9,17632.22,18366.9,5300],["2021-10-19",17365.07,18433.69,17365.07,18433.69,8300],["2021-10-20",18500.48,18700.84,18500.48,18567.27,4500],["2021-10-21",18032.96,18500.48,18032.96,18500.48,1800],["2021-10-22",18567.27,19635.88,18500.48,19034.79,5400],["2021-10-25",19702.67,19702.67,19034.79,19034.79,2500],["2021-10-26",19034.79,19034.79,19034.79,19034.79,500],["2021-10-27",19034.79,20904.87,19034.79,20370.56,8900],["2021-10-28",20704.5,20704.5,19769.46,19769.46,6000],["2021-10-29",19368.73,19969.83,19368.73,19903.04,6100],["2021-11-01",20170.19,21238.81,20170.19,21038.45,9000],["2021-11-02",21038.45,21105.24,19101.58,21038.45,6000],["2021-11-03",21238.81,21639.55,20971.66,21038.45,9610],["2021-11-04",20971.66,21238.81,20971.66,21238.81,10700],["2021-11-05",20971.66,21238.81,20971.66,21238.81,6440],["2021-11-08",20036.62,21305.6,20036.62,21305.6,7200],["2021-11-09",20236.98,21238.81,20236.98,20370.56,8700],["2021-11-10",20370.56,20370.56,20103.41,20103.41,2400],["2021-11-11",19903.04,19903.04,19769.46,19769.46,11600],["2021-11-12",20303.77,20370.56,19769.46,19769.46,600],["2021-11-15",19769.46,19769.46,19435.52,19435.52,2200],["2021-11-16",19235.15,19769.46,19168.36,19769.46,2500],["2021-11-17",19836.25,19836.25,19168.36,19235.15,2600],["2021-11-18",19168.36,19168.36,18901.21,18901.21,8300],["2021-11-19",18767.63,18767.63,18767.63,18767.63,500],["2021-11-22",18567.27,19301.94,18567.27,18567.27,2700],["2021-11-23",19101.58,19101.58,19034.79,19034.79,1400],["2021-11-24",18834.42,18834.42,18834.42,18834.42,1100],["2021-11-25",18767.63,18834.42,18767.63,18834.42,300],["2021-11-26",18834.42,18834.42,18834.42,18834.42,0],["2021-11-29",19101.58,19101.58,19101.58,19101.58,400],["2021-11-30",18834.42,18834.42,18834.42,18834.42,3000],["2021-12-01",18834.42,18834.42,18834.42,18834.42,0],["2021-12-02",19168.36,19769.46,19168.36,19769.46,2600],["2021-12-03",19769.46,20236.98,19368.73,20036.62,5400],["2021-12-06",20036.62,20036.62,20036.62,20036.62,0],["2021-12-07",20036.62,20036.62,20036.62,20036.62,0],["2021-12-08",20370.56,20370.56,18634.05,20236.98,2300],["2021-12-09",20170.19,20370.56,19903.04,19903.04,1700],["2021-12-10",20103.41,20370.56,18166.53,19769.46,1900],["2021-12-13",19569.1,20236.98,18700.84,20236.98,5300],["2021-12-14",20236.98,20303.77,20236.98,20303.77,200],["2021-12-15",20303.77,20303.77,20236.98,20303.77,700],["2021-12-16",19969.83,20370.56,19969.83,20370.56,1300],["2021-12-17",20370.56,20904.87,20370.56,20904.87,1100],["2021-12-20",20904.87,20904.87,20904.87,20904.87,0],["2021-12-21",19101.58,20036.62,19034.79,19034.79,4200],["2021-12-22",18567.27,19969.83,18366.9,19034.79,3300],["2021-12-23",19101.58,19101.58,19034.79,19034.79,600],["2021-12-24",18700.84,19034.79,18700.84,19034.79,400],["2021-12-27",19301.94,19435.52,19301.94,19435.52,500],["2021-12-28",19435.52,19435.52,19435.52,19435.52,500],["2021-12-29",19502.31,19502.31,19435.52,19435.52,1400],["2021-12-30",19435.52,19435.52,19435.52,19435.52,0],["2021-12-31",19101.58,19101.58,19101.58,19101.58,400],["2022-01-04",19168.36,19368.73,19168.36,19368.73,1800],["2022-01-05",19034.79,19034.79,19034.79,19034.79,100],["2022-01-06",19034.79,19435.52,19034.79,19435.52,1100],["2022-01-07",19034.79,19435.52,19034.79,19368.73,900],["2022-01-10",19034.79,19034.79,18834.42,18834.42,1200],["2022-01-11",18901.21,18901.21,18901.21,18901.21,2200],["2022-01-12",19301.94,19301.94,18700.84,19168.36,300],["2022-01-13",19301.94,19502.31,19301.94,19502.31,200],["2022-01-14",18567.27,19502.31,18567.27,19502.31,1142],["2022-01-17",18700.84,19368.73,18700.84,19368.73,300],["2022-01-18",19368.73,19368.73,19368.73,19368.73,0],["2022-01-19",18032.96,18032.96,18032.96,18032.96,900],["2022-01-20",18032.96,18032.96,18032.96,18032.96,0],["2022-01-21",18366.9,18366.9,18099.74,18099.74,600],["2022-01-24",18099.74,18099.74,18099.74,18099.74,0],["2022-01-25",19435.52,19435.52,19435.52,19435.52,100],["2022-01-26",19435.52,19435.52,19435.52,19435.52,0],["2022-01-27",19435.52,19435.52,19435.52,19435.52,0],["2022-01-28",19435.52,19435.52,19435.52,19435.52,0],["2022-02-07",19435.52,19435.52,19435.52,19435.52,0],["2022-02-08",19435.52,19435.52,19435.52,19435.52,0],["2022-02-09",19301.94,19301.94,19301.94,19301.94,100],["2022-02-10",19301.94,19301.94,19301.94,19301.94,0],["2022-02-11",18700.84,18700.84,18700.84,18700.84,300],["2022-02-14",18433.69,18433.69,18433.69,18433.69,1000],["2022-02-15",18567.27,18567.27,18366.9,18366.9,1000],["2022-02-16",18366.9,18366.9,18366.9,18366.9,0],["2022-02-17",18366.9,18366.9,18366.9,18366.9,100],["2022-02-18",18366.9,18366.9,18366.9,18366.9,300],["2022-02-21",18032.96,19702.67,17498.65,19702.67,10300],["2022-02-22",19702.67,19702.67,19702.67,19702.67,0],["2022-02-23",19702.67,19702.67,19702.67,19702.67,0],["2022-02-24",18366.9,18366.9,18366.9,18366.9,1500],["2022-02-25",19635.88,19635.88,19635.88,19635.88,200],["2022-02-28",19836.25,19836.25,19368.73,19368.73,200],["2022-03-01",19368.73,19368.73,19368.73,19368.73,100],["2022-03-02",19969.83,19969.83,19635.88,19635.88,200],["2022-03-03",18567.27,19368.73,18500.48,19368.73,4600],["2022-03-04",19702.67,19702.67,18567.27,19368.73,1400],["2022-03-07",19569.1,19569.1,19569.1,19569.1,100],["2022-03-08",18700.84,18700.84,18700.84,18700.84,3000],["2022-03-09",18700.84,19702.67,18700.84,19702.67,2800],["2022-03-10",18700.84,18700.84,18500.48,18700.84,1000],["2022-03-11",18767.63,18901.21,18767.63,18901.21,300],["2022-03-14",18901.21,18901.21,18901.21,18901.21,0],["2022-03-15",18901.21,18901.21,18901.21,18901.21,0],["2022-03-16",18901.21,18901.21,18901.21,18901.21,0],["2022-03-17",19301.94,19301.94,19034.79,19034.79,4200],["2022-03-18",19034.79,19034.79,19034.79,19034.79,0],["2022-03-21",19101.58,19235.15,19101.58,19235.15,3100],["2022-03-22",19502.31,19502.31,18834.42,18901.21,2000],["2022-03-23",19301.94,19969.83,19301.94,19702.67,23500],["2022-03-24",19702.67,19969.83,19368.73,19903.04,3800],["2022-03-25",19969.83,19969.83,19969.83,19969.83,300],["2022-03-28",20370.56,20370.56,19702.67,20036.62,12300],["2022-03-29",20103.41,20236.98,19702.67,20236.98,5600],["2022-03-30",20036.62,20170.19,20036.62,20170.19,2200],["2022-03-31",20103.41,20637.72,19769.46,19769.46,2300],["2022-04-01",19969.83,21038.45,19969.83,21038.45,23300],["2022-04-04",21038.45,21372.39,21038.45,21372.39,1800],["2022-04-05",22040.28,22040.28,20504.14,20704.5,3600],["2022-04-06",20704.5,20704.5,19702.67,20437.35,3600],["2022-04-07",22040.28,22040.28,21038.45,21038.45,3000],["2022-04-08",21105.24,21706.34,21105.24,21639.55,11600],["2022-04-12",21639.55,21639.55,21639.55,21639.55,0],["2022-04-13",21639.55,21839.91,21639.55,21839.91,1100],["2022-04-14",21839.91,21839.91,21839.91,21839.91,100],["2022-04-15",21839.91,23175.69,21839.91,23175.69,500],["2022-04-18",21172.03,22641.38,20904.87,22641.38,7400],["2022-04-19",22708.17,24377.88,22708.17,24043.94,2600],["2022-04-20",22040.28,23175.69,21706.34,23175.69,3600],["2022-04-21",21038.45,21973.49,20904.87,21572.76,3000],["2022-04-22",21706.34,22040.28,21706.34,21973.49,2100],["2022-04-25",21706.34,21773.12,19903.04,19903.04,7500],["2022-04-26",19502.31,21038.45,19502.31,21038.45,1900],["2022-04-27",21038.45,21038.45,21038.45,21038.45,0],["2022-04-28",21038.45,21038.45,21038.45,21038.45,0],["2022-04-29",21038.45,21105.24,21038.45,21105.24,800],["2022-05-04",21105.24,21105.24,20704.5,20704.5,700],["2022-05-05",20704.5,20704.5,20704.5,20704.5,0],["2022-05-06",20704.5,20704.5,20704.5,20704.5,0],["2022-05-09",20704.5,20704.5,20704.5,20704.5,0],["2022-05-10",20704.5,20704.5,20704.5,20704.5,0],["2022-05-11",19368.73,21038.45,19368.73,21038.45,200],["2022-05-12",19702.67,19702.67,19569.1,19702.67,1200],["2022-05-13",19702.67,19702.67,19702.67,19702.67,1100],["2022-05-16",19702.67,20303.77,19702.67,20303.77,1700],["2022-05-17",20303.77,20303.77,20303.77,20303.77,0],["2022-05-18",20036.62,20036.62,20036.62,20036.62,1000],["2022-05-19",20036.62,20036.62,20036.62,20036.62,0],["2022-05-20",20036.62,20036.62,20036.62,20036.62,100],["2022-05-23",20036.62,20036.62,20036.62,20036.62,0],["2022-05-24",20036.62,20036.62,20036.62,20036.62,0],["2022-05-25",20036.62,20036.62,20036.62,20036.62,0],["2022-05-26",20036.62,20036.62,20036.62,20036.62,0],["2022-05-27",20036.62,20036.62,20036.62,20036.62,0],["2022-05-30",20036.62,20036.62,20036.62,20036.62,0],["2022-05-31",20036.62,20036.62,20036.62,20036.62,0],["2022-06-01",20036.62,20036.62,20036.62,20036.62,0],["2022-06-02",18567.27,19301.94,18099.74,19301.94,1100],["2022-06-03",19301.94,19301.94,19301.94,19301.94,0],["2022-06-06",18700.84,19034.79,18700.84,19034.79,2700],["2022-06-07",18700.84,18700.84,18433.69,18433.69,1200],["2022-06-08",18700.84,18700.84,18700.84,18700.84,200],["2022-06-09",18700.84,18700.84,18700.84,18700.84,0],["2022-06-10",19034.79,19034.79,19034.79,19034.79,2300],["2022-06-13",18767.63,18767.63,18700.84,18700.84,400],["2022-06-14",18366.9,18834.42,17699.01,18834.42,1100],["2022-06-15",18834.42,18834.42,18834.42,18834.42,0],["2022-06-16",18834.42,18834.42,18834.42,18834.42,0],["2022-06-17",17365.07,18433.69,16964.34,18433.69,600],["2022-06-20",18433.69,18433.69,18433.69,18433.69,0],["2022-06-21",18433.69,18433.69,18433.69,18433.69,0],["2022-06-22",19034.79,19034.79,19034.79,19034.79,100],["2022-06-23",19034.79,19034.79,19034.79,19034.79,0],["2022-06-24",19903.04,19903.04,19903.04,19903.04,100],["2022-06-27",19903.04,19903.04,19903.04,19903.04,0],["2022-06-28",18032.96,18032.96,18032.96,18032.96,1500],["2022-06-29",19168.36,19168.36,17298.28,18433.69,1200],["2022-06-30",19903.04,19903.04,19903.04,19903.04,100],["2022-07-01",19903.04,19903.04,19903.04,19903.04,0],["2022-07-04",19903.04,19903.04,19903.04,19903.04,0],["2022-07-05",17966.17,17966.17,17966.17,17966.17,1300],["2022-07-06",16430.03,18634.05,16430.03,17031.12,2600],["2022-07-07",18366.9,18433.69,16229.66,17031.12,1700],["2022-07-08",18032.96,18032.96,18032.96,18032.96,100],["2022-07-11",18032.96,18032.96,18032.96,18032.96,0],["2022-07-12",16697.18,18233.32,16697.18,18233.32,700],["2022-07-13",18233.32,18233.32,18233.32,18233.32,0],["2022-07-14",18233.32,18233.32,18233.32,18233.32,0],["2022-07-15",18233.32,18233.32,18233.32,18233.32,0],["2022-07-18",19235.15,19235.15,19235.15,19235.15,100],["2022-07-19",19235.15,19235.15,19235.15,19235.15,0],["2022-07-20",19301.94,19301.94,18366.9,18901.21,4500],["2022-07-21",19301.94,19301.94,19301.94,19301.94,100],["2022-07-22",18700.84,18700.84,18700.84,18700.84,100],["2022-07-25",19569.1,19569.1,19569.1,19569.1,100],["2022-07-26",19836.25,19836.25,19836.25,19836.25,100],["2022-07-27",19836.25,19836.25,19836.25,19836.25,0],["2022-07-28",19836.25,19836.25,19836.25,19836.25,0],["2022-07-29",19836.25,19836.25,19836.25,19836.25,0],["2022-08-01",17966.17,17966.17,17966.17,17966.17,100],["2022-08-02",19635.88,19635.88,17966.17,19235.15,8300],["2022-08-03",19235.15,19235.15,19235.15,19235.15,0],["2022-08-04",19235.15,19235.15,19235.15,19235.15,0],["2022-08-05",18032.96,18032.96,18032.96,18032.96,3200],["2022-08-08",18233.32,18233.32,18233.32,18233.32,100],["2022-08-09",18233.32,18233.32,18233.32,18233.32,200],["2022-08-10",18099.74,18166.53,18032.96,18099.74,6100],["2022-08-11",18099.74,18099.74,18099.74,18099.74,0],["2022-08-12",18099.74,18099.74,18099.74,18099.74,0],["2022-08-15",18032.96,18366.9,18032.96,18366.9,17500],["2022-08-16",18366.9,18366.9,18366.9,18366.9,0],["2022-08-17",17699.01,18032.96,17699.01,17765.8,10700],["2022-08-18",17765.8,17765.8,17765.8,17765.8,0],["2022-08-19",17765.8,17765.8,17765.8,17765.8,0],["2022-08-22",18032.96,18032.96,17899.38,17899.38,6100],["2022-08-23",17899.38,17899.38,17899.38,17899.38,0],["2022-08-24",18300.11,18300.11,17699.01,18166.53,2000],["2022-08-25",18166.53,18166.53,18166.53,18166.53,0],["2022-08-26",18166.53,18166.53,18166.53,18166.53,0],["2022-08-29",18166.53,18166.53,18166.53,18166.53,0],["2022-08-30",18166.53,18166.53,18166.53,18166.53,0],["2022-08-31",18166.53,18166.53,18166.53,18166.53,0],["2022-09-05",17832.59,18634.05,16697.18,16697.18,8250],["2022-09-06",17966.17,18032.96,17966.17,18032.96,300],["2022-09-07",18032.96,18032.96,18032.96,18032.96,0],["2022-09-08",17365.07,17899.38,17365.07,17498.65,2400],["2022-09-09",17365.07,17699.01,17365.07,17498.65,1500],["2022-09-12",17498.65,17498.65,17498.65,17498.65,200],["2022-09-13",17899.38,17899.38,17498.65,17498.65,1000],["2022-09-14",17365.07,17365.07,17365.07,17365.07,2200],["2022-09-15",17365.07,17365.07,17365.07,17365.07,0],["2022-09-16",17365.07,17699.01,17365.07,17431.86,1800],["2022-09-19",17231.49,17231.49,17231.49,17231.49,200],["2022-09-20",17231.49,17231.49,17231.49,17231.49,0],["2022-09-21",18634.05,18634.05,17565.43,17565.43,300],["2022-09-22",17565.43,17699.01,17565.43,17699.01,1100],["2022-09-23",17699.01,17699.01,17699.01,17699.01,0],["2022-09-26",17699.01,17699.01,17699.01,17699.01,0],["2022-09-27",17699.01,17699.01,17699.01,17699.01,0],["2022-09-28",17699.01,17699.01,17699.01,17699.01,0],["2022-09-29",18366.9,18366.9,18366.9,18366.9,100],["2022-09-30",18366.9,18366.9,18366.9,18366.9,0],["2022-10-03",18366.9,18366.9,18366.9,18366.9,0],["2022-10-04",17031.12,18366.9,17031.12,18366.9,400],["2022-10-05",16697.18,16697.18,16563.6,16697.18,30100],["2022-10-06",16363.24,17699.01,16363.24,17699.01,400],["2022-10-07",17699.01,18500.48,17699.01,18500.48,5300],["2022-10-10",18500.48,18500.48,17365.07,18032.96,15700],["2022-10-11",17966.17,18032.96,17699.01,17899.38,19600],["2022-10-12",17899.38,17899.38,17899.38,17899.38,0],["2022-10-13",18032.96,19502.31,18032.96,19034.79,7400],["2022-10-14",19766.89,19766.89,18668.73,19034.79,6400],["2022-10-17",17643.78,17643.78,17204.52,17204.52,2500],["2022-10-18",17424.15,17570.57,17424.15,17570.57,200],["2022-10-19",18449.1,18449.1,16984.89,16984.89,300],["2022-10-20",16838.46,16838.46,16692.04,16692.04,300],["2022-10-21",16472.41,16545.62,15374.25,15447.46,14200],["2022-10-24",14861.78,16325.99,14861.78,15008.2,2700],["2022-10-25",15374.25,15374.25,14642.14,14642.14,6800],["2022-10-26",15959.94,15959.94,14642.14,15813.51,2000],["2022-10-27",15813.51,15813.51,15813.51,15813.51,0],["2022-10-28",14715.35,14861.78,14715.35,14788.56,900],["2022-10-31",14861.78,15008.2,14861.78,15008.2,2900],["2022-11-01",15374.25,15374.25,15374.25,15374.25,100],["2022-11-02",15374.25,15374.25,15374.25,15374.25,0],["2022-11-03",15374.25,15374.25,15374.25,15374.25,0],["2022-11-04",15374.25,15374.25,15374.25,15374.25,0],["2022-11-07",15374.25,15374.25,15374.25,15374.25,0],["2022-11-08",15374.25,15374.25,15374.25,15374.25,0],["2022-11-09",15374.25,15374.25,15374.25,15374.25,0],["2022-11-10",14642.14,14642.14,14642.14,14642.14,500],["2022-11-11",14642.14,14642.14,14642.14,14642.14,400],["2022-11-14",13690.4,13910.04,13617.19,13617.19,2000],["2022-11-15",13177.93,13177.93,13177.93,13177.93,1600],["2022-11-16",13177.93,13177.93,13177.93,13177.93,1000],["2022-11-17",13177.93,13177.93,13177.93,13177.93,500],["2022-11-18",13177.93,13177.93,13177.93,13177.93,0],["2022-11-21",13177.93,13177.93,13177.93,13177.93,4000],["2022-11-22",14276.09,14276.09,14276.09,14276.09,100],["2022-11-23",14276.09,14276.09,14276.09,14276.09,0],["2022-11-24",14276.09,14276.09,14276.09,14276.09,0],["2022-11-25",13177.93,13177.93,13177.93,13177.93,2000],["2022-11-28",13177.93,13177.93,13177.93,13177.93,4000],["2022-11-29",14276.09,14349.3,14276.09,14349.3,200],["2022-11-30",14422.51,14568.93,14422.51,14568.93,200],["2022-12-01",14568.93,15886.73,14568.93,15886.73,600],["2022-12-02",15081.41,15081.41,15081.41,15081.41,400],["2022-12-05",15008.2,15374.25,13690.4,15374.25,1500],["2022-12-06",15374.25,15374.25,15374.25,15374.25,0],["2022-12-07",14642.14,14642.14,14642.14,14642.14,100],["2022-12-08",14642.14,14642.14,14642.14,14642.14,0],["2022-12-09",13836.83,13836.83,13836.83,13836.83,100],["2022-12-12",13763.61,13763.61,13763.61,13763.61,200],["2022-12-13",13763.61,13763.61,13763.61,13763.61,0],["2022-12-14",13763.61,13763.61,13763.61,13763.61,0],["2022-12-15",13763.61,13763.61,13763.61,13763.61,0],["2022-12-16",13763.61,13763.61,13763.61,13763.61,0],["2022-12-19",14788.56,14788.56,14788.56,14788.56,100],["2022-12-20",14788.56,14788.56,14788.56,14788.56,0],["2022-12-21",14788.56,14788.56,14788.56,14788.56,0],["2022-12-22",14788.56,14788.56,14788.56,14788.56,0],["2022-12-23",14788.56,14788.56,14788.56,14788.56,0],["2022-12-26",14788.56,14788.56,14788.56,14788.56,0],["2022-12-27",14788.56,14788.56,14788.56,14788.56,0],["2022-12-28",13690.4,13690.4,13690.4,13690.4,100],["2022-12-29",13690.4,13690.4,13690.4,13690.4,0],["2022-12-30",14276.09,14276.09,14276.09,14276.09,1400],["2023-01-03",14495.72,14642.14,14495.72,14642.14,900],["2023-01-04",14788.56,14788.56,14788.56,14788.56,100],["2023-01-05",14788.56,14788.56,14788.56,14788.56,5000],["2023-01-06",14788.56,14788.56,14788.56,14788.56,0],["2023-01-09",14788.56,14788.56,14788.56,14788.56,0],["2023-01-10",14788.56,14788.56,14788.56,14788.56,0],["2023-01-11",14788.56,15008.2,13397.56,13397.56,300],["2023-01-12",13543.98,13543.98,13543.98,13543.98,3000],["2023-01-13",13617.19,13617.19,13617.19,13617.19,100],["2023-01-16",14276.09,14276.09,13617.19,14129.67,900],["2023-01-17",14129.67,14129.67,14129.67,14129.67,0],["2023-01-18",14129.67,14202.88,14129.67,14202.88,1100],["2023-01-19",14202.88,14861.78,14202.88,14642.14,1700],["2023-01-27",14642.14,14642.14,14129.67,14129.67,800],["2023-01-30",14129.67,14129.67,14129.67,14129.67,500],["2023-01-31",14129.67,14129.67,14129.67,14129.67,0],["2023-02-01",14129.67,14129.67,13983.25,13983.25,4600],["2023-02-02",13983.25,13983.25,13983.25,13983.25,0],["2023-02-03",14495.72,15374.25,14495.72,15374.25,6700],["2023-02-06",14642.14,14642.14,14642.14,14642.14,700],["2023-02-07",16106.36,16106.36,14642.14,14642.14,1300],["2023-02-08",16106.36,16106.36,16106.36,16106.36,100],["2023-02-09",16106.36,17716.99,16106.36,17716.99,1900],["2023-02-10",18302.68,18302.68,17790.2,18229.47,900],["2023-02-13",18302.68,18302.68,16472.41,18302.68,2600],["2023-02-14",18156.26,18156.26,16472.41,18156.26,2000],["2023-02-15",16765.25,19766.89,16765.25,19766.89,2100],["2023-02-16",18741.94,18741.94,17790.2,18302.68,900],["2023-02-17",18668.73,18668.73,17790.2,18302.68,2600],["2023-02-20",18302.68,18302.68,18302.68,18302.68,0],["2023-02-21",18302.68,18302.68,18302.68,18302.68,0],["2023-02-22",18302.68,18302.68,18302.68,18302.68,0],["2023-02-23",16618.83,16618.83,16472.41,16472.41,1100],["2023-02-24",17570.57,17570.57,17570.57,17570.57,100],["2023-02-27",15959.94,15959.94,15886.73,15886.73,2900],["2023-02-28",15886.73,15886.73,15886.73,15886.73,0],["2023-03-01",15886.73,15886.73,15886.73,15886.73,0],["2023-03-02",16325.99,16325.99,14568.93,15959.94,2000],["2023-03-03",16106.36,16325.99,16106.36,16325.99,600],["2023-03-06",16984.89,16984.89,16984.89,16984.89,100],["2023-03-07",15374.25,16692.04,15301.04,16618.83,1800],["2023-03-08",15593.88,15667.09,15154.62,15667.09,500],["2023-03-09",15593.88,16545.62,15593.88,16252.78,500],["2023-03-10",16399.2,16399.2,14715.35,16106.36,900],["2023-03-13",16106.36,16399.2,16106.36,16399.2,200],["2023-03-14",16692.04,16692.04,16692.04,16692.04,100],["2023-03-15",15667.09,16618.83,15667.09,16618.83,300],["2023-03-16",16472.41,16545.62,15227.83,15374.25,800],["2023-03-17",15081.41,15959.94,15081.41,15227.83,500],["2023-03-20",15886.73,15886.73,15886.73,15886.73,100],["2023-03-21",15886.73,15886.73,15886.73,15886.73,0],["2023-03-22",15886.73,15886.73,15886.73,15886.73,100],["2023-03-23",15886.73,15886.73,15886.73,15886.73,0],["2023-03-24",15959.94,17350.94,15959.94,16472.41,400],["2023-03-27",17204.52,17204.52,17204.52,17204.52,100],["2023-03-28",15667.09,16984.89,15667.09,16984.89,200],["2023-03-29",17716.99,17716.99,17424.15,17424.15,200],["2023-03-30",17424.15,17424.15,17424.15,17424.15,0],["2023-03-31",15959.94,16984.89,15959.94,16984.89,200],["2023-04-03",16765.25,16765.25,15813.51,15959.94,1300],["2023-04-04",16692.04,16692.04,16692.04,16692.04,100],["2023-04-05",17424.15,17424.15,17350.94,17350.94,400],["2023-04-06",17863.41,17863.41,17863.41,17863.41,100],["2023-04-07",16179.57,17497.36,16106.36,17424.15,4700],["2023-04-10",16325.99,17863.41,16179.57,17790.2,700],["2023-04-11",16911.68,17131.31,16179.57,17131.31,2300],["2023-04-12",16325.99,16765.25,15813.51,16765.25,700],["2023-04-13",15813.51,15813.51,15813.51,15813.51,100],["2023-04-14",15813.51,16692.04,15813.51,16692.04,300],["2023-04-17",16692.04,16692.04,16692.04,16692.04,0],["2023-04-18",16692.04,16692.04,16692.04,16692.04,0],["2023-04-19",16838.46,16838.46,16838.46,16838.46,300],["2023-04-20",16838.46,16838.46,16838.46,16838.46,0],["2023-04-21",16838.46,16838.46,16838.46,16838.46,0],["2023-04-24",16838.46,16838.46,16838.46,16838.46,0],["2023-04-25",16838.46,16838.46,16838.46,16838.46,0],["2023-04-26",16838.46,16838.46,16838.46,16838.46,0],["2023-04-27",16472.41,16472.41,16472.41,16472.41,100],["2023-04-28",16472.41,16472.41,16472.41,16472.41,0],["2023-05-04",16179.57,17204.52,15813.51,16765.25,400],["2023-05-05",17497.36,17497.36,17497.36,17497.36,100],["2023-05-08",17497.36,17497.36,17497.36,17497.36,0],["2023-05-09",15813.51,17277.73,15813.51,16838.46,3100],["2023-05-10",16838.46,16838.46,16325.99,16399.2,1100],["2023-05-11",16692.04,16692.04,16399.2,16692.04,1500],["2023-05-12",16618.83,16838.46,16618.83,16618.83,3600],["2023-05-15",16838.46,16838.46,16692.04,16765.25,400],["2023-05-16",16472.41,16838.46,16472.41,16472.41,500],["2023-05-17",16692.04,16692.04,16472.41,16472.41,2100],["2023-05-18",16618.83,16618.83,16545.62,16545.62,300],["2023-05-19",16618.83,16618.83,16106.36,16106.36,5000],["2023-05-22",16618.83,16618.83,16545.62,16545.62,1100],["2023-05-23",17058.1,17058.1,16765.25,16765.25,200],["2023-05-24",16399.2,17058.1,16399.2,17058.1,200],["2023-05-25",17058.1,17058.1,17058.1,17058.1,0],["2023-05-26",16984.89,16984.89,16984.89,16984.89,500],["2023-05-29",16984.89,16984.89,16984.89,16984.89,0],["2023-05-30",16984.89,16984.89,16984.89,16984.89,0],["2023-05-31",17058.1,18668.73,16838.46,17424.15,3000],["2023-06-01",18229.47,18229.47,18229.47,18229.47,100],["2023-06-02",18229.47,18229.47,18229.47,18229.47,0],["2023-06-05",17936.63,18009.84,17936.63,17936.63,900],["2023-06-06",16911.68,16911.68,16911.68,16911.68,100],["2023-06-07",17058.1,17277.73,17058.1,17131.31,3900],["2023-06-08",17204.52,17204.52,17204.52,17204.52,1000],["2023-06-09",16838.46,16838.46,16692.04,16692.04,600],["2023-06-12",17131.31,17131.31,17131.31,17131.31,100],["2023-06-13",17131.31,17131.31,17131.31,17131.31,0],["2023-06-14",16911.68,17058.1,16838.46,16838.46,2400],["2023-06-15",17131.31,17131.31,16838.46,16838.46,200],["2023-06-16",17204.52,17350.94,17204.52,17350.94,200],["2023-06-19",16692.04,16692.04,16692.04,16692.04,1500],["2023-06-20",16692.04,17131.31,16399.2,16399.2,1200],["2023-06-21",17131.31,17131.31,16399.2,16692.04,900],["2023-06-22",17131.31,17131.31,16618.83,16984.89,4300],["2023-06-23",16984.89,16984.89,16984.89,16984.89,0],["2023-06-26",16618.83,16618.83,16618.83,16618.83,100],["2023-06-27",16838.46,16838.46,16765.25,16765.25,200],["2023-06-28",16692.04,16911.68,16692.04,16911.68,200],["2023-06-29",16692.04,16692.04,16692.04,16692.04,100],["2023-06-30",16618.83,16911.68,16545.62,16545.62,600],["2023-07-03",16618.83,16618.83,16618.83,16618.83,200],["2023-07-04",16472.41,16472.41,16472.41,16472.41,300],["2023-07-05",16911.68,16911.68,16911.68,16911.68,100],["2023-07-06",16838.46,16838.46,16838.46,16838.46,200],["2023-07-07",16838.46,16838.46,16838.46,16838.46,0],["2023-07-10",16911.68,17058.1,16911.68,17058.1,600],["2023-07-11",17131.31,17204.52,17131.31,17131.31,1500],["2023-07-12",16838.46,16838.46,16838.46,16838.46,600],["2023-07-13",16692.04,16984.89,16618.83,16838.46,4200],["2023-07-14",16765.25,16765.25,16765.25,16765.25,1000],["2023-07-17",16765.25,16984.89,16765.25,16984.89,200],["2023-07-18",16838.46,16838.46,16838.46,16838.46,2200],["2023-07-19",16838.46,16838.46,16838.46,16838.46,1400],["2023-07-20",16765.25,16838.46,16765.25,16838.46,2500],["2023-07-21",16765.25,16838.46,16765.25,16838.46,200],["2023-07-24",16838.46,17204.52,16838.46,17204.52,1000],["2023-07-25",17204.52,17204.52,17204.52,17204.52,0],["2023-07-26",17204.52,17204.52,17204.52,17204.52,0],["2023-07-27",17204.52,17204.52,16911.68,16911.68,1900],["2023-07-28",17204.52,17204.52,17204.52,17204.52,200],["2023-07-31",17277.73,17424.15,17277.73,17424.15,300],["2023-08-01",16911.68,16911.68,16838.46,16838.46,1600],["2023-08-02",17131.31,17131.31,16838.46,16838.46,200],["2023-08-03",17204.52,17204.52,16838.46,16838.46,200],["2023-08-04",17131.31,17131.31,17131.31,17131.31,100],["2023-08-07",17204.52,17204.52,16838.46,17131.31,2500],["2023-08-08",16765.25,16765.25,16765.25,16765.25,200],["2023-08-09",17131.31,17131.31,16838.46,16838.46,1100],["2023-08-10",16838.46,16838.46,16838.46,16838.46,2100],["2023-08-11",16838.46,16838.46,16838.46,16838.46,3500],["2023-08-14",16765.25,16838.46,16765.25,16838.46,700],["2023-08-15",17204.52,17204.52,17131.31,17131.31,200],["2023-08-16",17131.31,17131.31,17058.1,17058.1,200],["2023-08-17",17058.1,17058.1,17058.1,17058.1,200],["2023-08-18",16765.25,16984.89,16618.83,16984.89,1400],["2023-08-21",16765.25,16765.25,16765.25,16765.25,200],["2023-08-22",16545.62,16838.46,16472.41,16838.46,1400],["2023-08-23",16838.46,16838.46,16838.46,16838.46,0],["2023-08-24",16545.62,16765.25,16545.62,16765.25,900],["2023-08-25",16984.89,16984.89,16984.89,16984.89,100],["2023-08-28",16838.46,16984.89,16838.46,16984.89,500],["2023-08-29",16984.89,16984.89,16984.89,16984.89,100],["2023-08-30",16984.89,16984.89,16984.89,16984.89,0],["2023-08-31",16838.46,16838.46,16838.46,16838.46,4000],["2023-09-05",16838.46,17204.52,16838.46,17204.52,13300],["2023-09-06",17277.73,18888.36,17277.73,18888.36,42900],["2023-09-07",19181.21,20718.63,19108.0,20718.63,52400],["2023-09-08",20938.26,20938.26,20132.95,20499.0,36200],["2023-09-11",20791.84,20791.84,20352.58,20352.58,21800],["2023-09-12",20499.0,20718.63,20425.79,20718.63,20800],["2023-09-13",20718.63,21231.11,20499.0,21231.11,40200],["2023-09-14",22432.87,22432.87,20029.35,20029.35,10300],["2023-09-15",20029.35,20029.35,18026.41,18026.41,9400],["2023-09-18",18907.7,18907.7,17625.83,18026.41,8000],["2023-09-19",18827.59,18827.59,17305.36,17385.47,6800],["2023-09-20",17305.36,17305.36,16343.95,17145.12,25000],["2023-09-21",16504.18,17305.36,16504.18,16504.18,12800],["2023-09-22",16504.18,16904.77,16103.6,16824.65,2600],["2023-09-25",16343.95,17145.12,16343.95,16824.65,4500],["2023-09-26",16984.89,16984.89,16904.77,16904.77,400],["2023-09-27",16343.95,16904.77,16343.95,16744.53,5200],["2023-09-28",16744.53,16744.53,16744.53,16744.53,500],["2023-09-29",16824.65,17305.36,16824.65,16824.65,3800],["2023-10-02",17065.0,17225.24,16744.53,16744.53,1500],["2023-10-03",16504.18,16984.89,16504.18,16904.77,1000],["2023-10-04",16904.77,16904.77,16904.77,16904.77,5100],["2023-10-05",16824.65,16824.65,16824.65,16824.65,300],["2023-10-06",16584.3,16824.65,16424.06,16744.53,1500],["2023-10-09",16664.42,16744.53,16664.42,16664.42,3700],["2023-10-10",17065.0,17065.0,16664.42,16664.42,3900],["2023-10-11",16744.53,16744.53,16664.42,16664.42,1600],["2023-10-12",16984.89,16984.89,16664.42,16664.42,1900],["2023-10-13",16664.42,16664.42,16023.48,16584.3,5700],["2023-10-16",16664.42,16664.42,16664.42,16664.42,100],["2023-10-17",16424.06,16584.3,16263.83,16584.3,1700],["2023-10-18",16424.06,16664.42,16343.95,16343.95,1000],["2023-10-19",16183.71,16424.06,16023.48,16424.06,1200],["2023-10-20",16103.6,16424.06,15863.24,16424.06,5600],["2023-10-23",16504.18,16744.53,16504.18,16664.42,500],["2023-10-24",16744.53,16824.65,16263.83,16263.83,4000],["2023-10-25",16504.18,16744.53,16263.83,16664.42,2600],["2023-10-26",16664.42,16664.42,16263.83,16263.83,900],["2023-10-27",16424.06,16504.18,16023.48,16023.48,4900],["2023-10-30",16424.06,16424.06,16424.06,16424.06,1000],["2023-10-31",16183.71,16343.95,16023.48,16023.48,3700],["2023-11-01",16263.83,16263.83,16263.83,16263.83,100],["2023-11-02",16023.48,16023.48,16023.48,16023.48,300],["2023-11-03",16023.48,16023.48,16023.48,16023.48,0],["2023-11-06",16424.06,16424.06,16424.06,16424.06,100],["2023-11-07",16504.18,16504.18,16183.71,16183.71,900],["2023-11-08",16023.48,16504.18,16023.48,16504.18,900],["2023-11-09",16504.18,16584.3,16504.18,16584.3,2200],["2023-11-10",16584.3,16584.3,16584.3,16584.3,0],["2023-11-13",16584.3,16584.3,16584.3,16584.3,0],["2023-11-14",16584.3,16584.3,16183.71,16183.71,700],["2023-11-15",16424.06,16504.18,16263.83,16504.18,2600],["2023-11-16",16504.18,16504.18,16504.18,16504.18,0],["2023-11-17",16504.18,16504.18,16343.95,16343.95,2300],["2023-11-20",16343.95,16343.95,16263.83,16263.83,200],["2023-11-21",16504.18,16504.18,16504.18,16504.18,600],["2023-11-22",16504.18,16504.18,16504.18,16504.18,1400],["2023-11-23",16584.3,16584.3,16504.18,16504.18,300],["2023-11-24",16984.89,16984.89,16183.71,16183.71,1500],["2023-11-27",16343.95,16343.95,16263.83,16343.95,600],["2023-11-28",16424.06,16424.06,16343.95,16424.06,6300],["2023-11-29",16504.18,16504.18,16504.18,16504.18,400],["2023-11-30",16744.53,16744.53,16744.53,16744.53,100],["2023-12-01",16343.95,16343.95,16343.95,16343.95,400],["2023-12-04",16424.06,16664.42,16424.06,16664.42,2300],["2023-12-05",16504.18,16504.18,16424.06,16504.18,3400],["2023-12-06",16664.42,16824.65,16504.18,16584.3,700],["2023-12-07",16904.77,16904.77,16584.3,16664.42,2300],["2023-12-08",16664.42,16744.53,16504.18,16504.18,1200],["2023-12-11",16904.77,16984.89,16904.77,16984.89,800],["2023-12-12",16984.89,17065.0,16824.65,16984.89,1200],["2023-12-13",16984.89,16984.89,16584.3,16584.3,3900],["2023-12-14",16664.42,17065.0,16664.42,17065.0,164718],["2023-12-15",17065.0,17065.0,17065.0,17065.0,0],["2023-12-18",17065.0,17065.0,17065.0,17065.0,0],["2023-12-19",17065.0,17065.0,17065.0,17065.0,100],["2023-12-20",17065.0,17065.0,17065.0,17065.0,0],["2023-12-21",17145.12,17145.12,16984.89,16984.89,600],["2023-12-22",16984.89,16984.89,16984.89,16984.89,100],["2023-12-25",16984.89,17145.12,16984.89,17145.12,1000],["2023-12-26",17145.12,17625.83,17145.12,17625.83,4000],["2023-12-27",17866.18,17866.18,17625.83,17625.83,3600],["2023-12-28",17625.83,17625.83,17625.83,17625.83,800],["2023-12-29",17625.83,17625.83,17625.83,17625.83,2000],["2024-01-02",17625.83,17866.18,17625.83,17866.18,400],["2024-01-03",17866.18,18186.65,17866.18,17946.29,2900],["2024-01-04",17866.18,17946.29,17866.18,17946.29,2500],["2024-01-05",17946.29,17946.29,17946.29,17946.29,0],["2024-01-08",17946.29,17946.29,17946.29,17946.29,500],["2024-01-09",17946.29,17946.29,17946.29,17946.29,0],["2024-01-10",18106.53,18186.65,18026.41,18026.41,1000],["2024-01-11",18106.53,18106.53,18106.53,18106.53,100],["2024-01-12",18186.65,18186.65,18186.65,18186.65,100],["2024-01-15",18026.41,18266.76,18026.41,18266.76,1700],["2024-01-16",18266.76,18266.76,18266.76,18266.76,0],["2024-01-17",18266.76,18266.76,18266.76,18266.76,0],["2024-01-18",18266.76,18266.76,18266.76,18266.76,0],["2024-01-19",18026.41,18026.41,18026.41,18026.41,6000],["2024-01-22",18026.41,18346.88,18026.41,18026.41,1400],["2024-01-23",18026.41,18026.41,18026.41,18026.41,0],["2024-01-24",18026.41,18026.41,18026.41,18026.41,0],["2024-01-25",18106.53,18106.53,18106.53,18106.53,200],["2024-01-26",18106.53,18106.53,18106.53,18106.53,0],["2024-01-29",17465.59,18026.41,17465.59,18026.41,1400],["2024-01-30",18026.41,18026.41,18026.41,18026.41,600],["2024-01-31",18026.41,18026.41,18026.41,18026.41,0],["2024-02-01",18026.41,18026.41,18026.41,18026.41,300],["2024-02-02",18186.65,18266.76,18186.65,18266.76,200],["2024-02-05",18186.65,18186.65,18186.65,18186.65,100],["2024-02-06",18186.65,18186.65,18186.65,18186.65,100],["2024-02-07",18186.65,18186.65,18186.65,18186.65,800],["2024-02-15",18186.65,18507.12,18186.65,18266.76,1700],["2024-02-16",18427.0,18507.12,18427.0,18427.0,1500],["2024-02-19",18427.0,18507.12,18427.0,18427.0,4500],["2024-02-20",18266.76,18266.76,18186.65,18186.65,1100],["2024-02-21",18587.23,18587.23,18266.76,18346.88,1600],["2024-02-22",18346.88,18346.88,18346.88,18346.88,0],["2024-02-23",18427.0,18427.0,18427.0,18427.0,300],["2024-02-26",18427.0,18427.0,18427.0,18427.0,300],["2024-02-27",18427.0,18427.0,18427.0,18427.0,300],["2024-02-28",18827.59,18827.59,18427.0,18427.0,20500],["2024-02-29",18106.53,18427.0,18106.53,18427.0,400],["2024-03-01",18266.76,18266.76,18026.41,18026.41,700],["2024-03-04",18346.88,18427.0,18026.41,18346.88,43500],["2024-03-05",18026.41,18346.88,18026.41,18346.88,124300],["2024-03-06",18186.65,18427.0,18106.53,18346.88,4900],["2024-03-07",18346.88,18346.88,18346.88,18346.88,3600],["2024-03-08",18346.88,18346.88,18186.65,18266.76,2200],["2024-03-11",18106.53,18186.65,18106.53,18106.53,16100],["2024-03-12",18026.41,18186.65,18026.41,18186.65,11400],["2024-03-13",18266.76,18346.88,18106.53,18346.88,9200],["2024-03-14",18507.12,18507.12,18186.65,18186.65,6300],["2024-03-15",18266.76,18266.76,18106.53,18186.65,7900],["2024-03-18",18186.65,18186.65,18106.53,18186.65,16500],["2024-03-19",18186.65,18266.76,18106.53,18266.76,4500],["2024-03-20",18427.0,18427.0,18266.76,18266.76,7200],["2024-03-21",18587.23,18907.7,18427.0,18427.0,11600],["2024-03-22",18427.0,18427.0,18346.88,18427.0,1200],["2024-03-25",18747.47,18827.59,18427.0,18427.0,5300],["2024-03-26",18747.47,18747.47,18427.0,18747.47,2600],["2024-03-27",18427.0,18667.35,18346.88,18667.35,3100],["2024-03-28",18427.0,18747.47,18427.0,18747.47,2400],["2024-03-29",18747.47,18747.47,18747.47,18747.47,0],["2024-04-01",18747.47,18987.82,18747.47,18987.82,5500],["2024-04-02",18747.47,18987.82,18747.47,18987.82,600],["2024-04-03",18987.82,19308.29,18987.82,19308.29,600],["2024-04-04",19308.29,19308.29,18907.7,19148.06,1200],["2024-04-05",19308.29,20029.35,19067.94,19708.88,53400],["2024-04-08",19949.23,20429.93,19708.88,19708.88,15600],["2024-04-09",19708.88,19788.99,19468.53,19548.64,21200],["2024-04-10",19628.76,19708.88,19228.17,19548.64,11000],["2024-04-11",19548.64,19628.76,19548.64,19628.76,200],["2024-04-12",19628.76,20029.35,19308.29,19788.99,21200],["2024-04-15",20510.05,21551.58,20029.35,20910.64,96900],["2024-04-16",20910.64,20990.76,20910.64,20990.76,80400],["2024-04-17",20990.76,20990.76,20910.64,20910.64,27300],["2024-04-19",21150.99,21150.99,20670.29,20910.64,27300],["2024-04-22",20990.76,20990.76,20429.93,20990.76,3600],["2024-04-23",20830.52,20830.52,20750.4,20750.4,1300],["2024-04-24",20750.4,20830.52,20750.4,20830.52,1000],["2024-04-25",20750.4,20830.52,20750.4,20830.52,1900],["2024-04-26",20830.52,20830.52,20830.52,20830.52,6440],["2024-05-02",20029.35,20830.52,20029.35,20830.52,1400],["2024-05-03",20349.82,20670.29,20349.82,20349.82,1600],["2024-05-06",20830.52,20830.52,20830.52,20830.52,1500],["2024-05-07",20830.52,20830.52,20830.52,20830.52,0],["2024-05-08",20830.52,20830.52,20429.93,20670.29,600],["2024-05-09",20429.93,20750.4,20349.82,20750.4,4500],["2024-05-10",20510.05,20510.05,20269.7,20269.7,15700],["2024-05-13",19949.23,21070.87,19949.23,20830.52,5400],["2024-05-14",20670.29,20830.52,20510.05,20830.52,4200],["2024-05-15",20830.52,20830.52,20750.4,20750.4,900],["2024-05-16",20670.29,20910.64,20670.29,20910.64,5100],["2024-05-17",20830.52,20830.52,20750.4,20830.52,3800],["2024-05-20",20830.52,20830.52,20670.29,20670.29,1700],["2024-05-21",20670.29,20830.52,20670.29,20750.4,1800],["2024-05-22",20750.4,20830.52,20750.4,20750.4,7500],["2024-05-23",20830.52,20910.64,20830.52,20910.64,5200],["2024-05-24",20910.64,20910.64,20750.4,20750.4,4100],["2024-05-27",20830.52,20830.52,20269.7,20670.29,3800],["2024-05-28",21231.11,21231.11,21070.87,21070.87,300],["2024-05-29",21150.99,21471.46,21150.99,21231.11,7600],["2024-05-30",21471.46,21471.46,21150.99,21150.99,3700],["2024-05-31",21231.11,21231.11,21231.11,21231.11,200],["2024-06-03",21231.11,21231.11,21231.11,21231.11,0],["2024-06-04",21231.11,21391.34,21150.99,21391.34,10500],["2024-06-05",21391.34,21391.34,21391.34,21391.34,5400],["2024-06-06",21311.23,21311.23,21311.23,21311.23,4400],["2024-06-07",21150.99,21311.23,21150.99,21311.23,200],["2024-06-10",21711.81,21791.93,21631.69,21791.93,56100],["2024-06-11",21791.93,21872.05,21471.46,21471.46,23600],["2024-06-12",21791.93,21791.93,21711.81,21711.81,37100],["2024-06-13",21711.81,22833.46,21711.81,22833.46,81600],["2024-06-14",22112.4,22833.46,22032.28,22032.28,24700],["2024-06-17",22032.28,22032.28,22032.28,22032.28,6100],["2024-06-18",22032.28,23153.93,22032.28,22352.75,10200],["2024-06-19",22352.75,22352.75,22192.52,22352.75,10900],["2024-06-20",22352.75,24515.92,22352.75,24515.92,67500],["2024-06-21",26759.21,26919.44,26438.74,26919.44,75200],["2024-06-24",29322.96,29563.32,28441.67,29563.32,174400],["2024-06-25",28842.26,28842.26,26679.09,26679.09,40500],["2024-06-26",25477.33,26679.09,24355.69,24836.39,82800],["2024-06-27",26278.5,26278.5,24836.39,24996.63,31500],["2024-06-28",24836.39,25076.74,24435.8,24515.92,59500],["2024-07-01",25236.98,26038.15,24515.92,24836.39,28100],["2024-07-02",25236.98,25236.98,24756.27,24756.27,27100],["2024-07-03",24836.39,25557.45,24756.27,25557.45,71800],["2024-07-04",26804.15,26804.15,24934.09,24934.09,33600],["2024-07-05",24934.09,24934.09,23865.49,23865.49,14300],["2024-07-08",23865.49,25824.6,23331.19,24934.09,73200],["2024-07-09",25023.14,25023.14,24488.84,24488.84,43700],["2024-07-10",25735.55,25735.55,23687.39,24310.74,16100],["2024-07-11",24310.74,24310.74,23420.24,23420.24,22000],["2024-07-12",23420.24,23420.24,22084.48,22707.84,38700],["2024-07-15",23331.19,23331.19,22529.74,22885.94,12800],["2024-07-16",22529.74,23064.04,22529.74,22707.84,5600],["2024-07-17",22707.84,22707.84,21372.08,21461.13,35700],["2024-07-18",20926.83,21461.13,20837.78,21193.98,31500],["2024-07-19",21193.98,22262.58,20659.68,20659.68,42700],["2024-07-22",20659.68,20926.83,20659.68,20837.78,3400],["2024-07-23",20837.78,20837.78,20214.43,20214.43,19800],["2024-07-24",20303.48,20570.63,20303.48,20481.58,5000],["2024-07-25",20570.63,20570.63,20392.53,20481.58,9000],["2024-07-26",20659.68,20659.68,20392.53,20392.53,6200],["2024-07-29",20303.48,20481.58,20036.33,20214.43,5800],["2024-07-30",20125.38,20481.58,20125.38,20303.48,4400],["2024-07-31",19947.28,20392.53,19947.28,20303.48,1900],["2024-08-01",20303.48,20392.53,19947.28,20125.38,17000],["2024-08-02",20303.48,20392.53,19769.17,20214.43,7800],["2024-08-05",20214.43,20303.48,19412.97,19412.97,11400],["2024-08-06",19412.97,19591.07,19145.82,19591.07,8700],["2024-08-07",19947.28,21283.03,19412.97,20303.48,3200],["2024-08-08",20303.48,20481.58,19769.17,19769.17,3800],["2024-08-09",19323.92,20926.83,19323.92,20926.83,13100],["2024-08-12",21728.28,21728.28,20837.78,20926.83,1600],["2024-08-13",20926.83,21015.88,20125.38,20214.43,4300],["2024-08-14",20303.48,20659.68,20214.43,20392.53,4700],["2024-08-15",20392.53,20659.68,19769.17,20392.53,6000],["2024-08-16",19947.28,20837.78,19947.28,20570.63,4100],["2024-08-19",20392.53,21372.08,20392.53,21015.88,18000],["2024-08-20",21372.08,21817.33,20659.68,21193.98,13100],["2024-08-21",21104.93,21283.03,20659.68,20748.73,5400],["2024-08-22",20481.58,20837.78,20481.58,20570.63,1300],["2024-08-23",20926.83,21283.03,20659.68,20748.73,10800],["2024-08-26",20748.73,21015.88,20748.73,20837.78,1100],["2024-08-27",21015.88,21015.88,20570.63,20837.78,6000],["2024-08-28",21015.88,21015.88,20659.68,20659.68,12000],["2024-08-29",20481.58,20837.78,20481.58,20748.73,1500],["2024-08-30",20837.78,20926.83,20481.58,20481.58,4400],["2024-09-04",20837.78,20926.83,20481.58,20748.73,2200],["2024-09-05",20748.73,21372.08,20748.73,20748.73,4400],["2024-09-06",21015.88,21015.88,20748.73,20748.73,500],["2024-09-09",20926.83,20926.83,20837.78,20837.78,400],["2024-09-10",20926.83,21015.88,20837.78,21015.88,7100],["2024-09-11",20837.78,20926.83,20837.78,20926.83,6100],["2024-09-12",20926.83,20926.83,20659.68,20926.83,2200],["2024-09-13",20926.83,21193.98,20837.78,20926.83,5400],["2024-09-16",21104.93,21104.93,21104.93,21104.93,1100],["2024-09-17",20659.68,21015.88,20036.33,21015.88,4300],["2024-09-18",21015.88,22262.58,20926.83,20926.83,900],["2024-09-19",21193.98,22707.84,20926.83,20926.83,600],["2024-09-20",20926.83,21104.93,20481.58,21015.88,5500],["2024-09-23",21104.93,21193.98,20570.63,21015.88,3400],["2024-09-24",21372.08,21372.08,21104.93,21372.08,3400],["2024-09-25",21372.08,21372.08,21372.08,21372.08,100],["2024-09-26",21372.08,21817.33,21372.08,21817.33,200],["2024-09-27",21015.88,21817.33,20926.83,21817.33,6600],["2024-09-30",22173.53,22173.53,21193.98,21461.13,10000],["2024-10-01",22084.48,22084.48,21283.03,21283.03,2800],["2024-10-02",21283.03,21283.03,21193.98,21193.98,11200],["2024-10-03",21104.93,21104.93,21104.93,21104.93,2000],["2024-10-04",21104.93,22173.53,21104.93,21906.38,12300],["2024-10-07",22084.48,22262.58,21639.23,21639.23,6400],["2024-10-08",21104.93,21906.38,21104.93,21906.38,600],["2024-10-09",21817.33,21817.33,21550.18,21550.18,1100],["2024-10-10",21461.13,21461.13,21372.08,21372.08,2400],["2024-10-11",21372.08,21372.08,21372.08,21372.08,500],["2024-10-14",21372.08,21372.08,20570.63,20570.63,2200],["2024-10-15",22262.58,22262.58,20570.63,20570.63,4500],["2024-10-16",21104.93,21104.93,21104.93,21104.93,300],["2024-10-17",21193.98,22084.48,20926.83,21550.18,14300],["2024-10-18",21461.13,21550.18,21461.13,21461.13,1700],["2024-10-21",21372.08,21550.18,21372.08,21550.18,2600],["2024-10-22",21550.18,21550.18,21372.08,21550.18,500],["2024-10-23",21372.08,21372.08,21372.08,21372.08,2600],["2024-10-24",21104.93,21193.98,20748.73,21193.98,2100],["2024-10-25",20837.78,21104.93,19323.92,21104.93,20600],["2024-10-28",21104.93,21104.93,21104.93,21104.93,0],["2024-10-29",21104.93,21372.08,20481.58,21193.98,10300],["2024-10-30",20659.68,21015.88,20481.58,21015.88,5800],["2024-10-31",21015.88,21283.03,20837.78,20926.83,1300],["2024-11-01",20570.63,20570.63,20036.33,20481.58,5200],["2024-11-04",20392.53,20481.58,20392.53,20481.58,900],["2024-11-05",20837.78,20926.83,20748.73,20748.73,300],["2024-11-06",20748.73,20748.73,20748.73,20748.73,2300],["2024-11-07",20748.73,20748.73,20481.58,20570.63,9500],["2024-11-08",20570.63,20570.63,20570.63,20570.63,1400],["2024-11-11",20659.68,21104.93,20659.68,20748.73,11100],["2024-11-12",20837.78,22173.53,20748.73,20748.73,3900],["2024-11-13",21639.23,21639.23,20748.73,20837.78,1800],["2024-11-14",20837.78,21283.03,20570.63,20837.78,5200],["2024-11-15",20837.78,20837.78,20837.78,20837.78,300],["2024-11-18",20926.83,21372.08,20481.58,20748.73,800],["2024-11-19",20481.58,20481.58,20392.53,20481.58,1100],["2024-11-20",20481.58,20837.78,20481.58,20837.78,1600],["2024-11-21",21104.93,21372.08,20837.78,20837.78,600],["2024-11-22",20837.78,20837.78,20837.78,20837.78,0],["2024-11-25",20837.78,20837.78,20837.78,20837.78,0],["2024-11-26",20748.73,20748.73,20748.73,20748.73,400],["2024-11-27",20392.53,20481.58,20303.48,20303.48,2200],["2024-11-28",20659.68,21015.88,20481.58,20481.58,5800],["2024-11-29",20481.58,20481.58,20303.48,20303.48,5500],["2024-12-02",20214.43,20659.68,19858.23,20659.68,6200],["2024-12-03",20214.43,20570.63,20125.38,20392.53,2900],["2024-12-04",19858.23,20125.38,19680.12,20125.38,3600],["2024-12-05",19769.17,20748.73,19680.12,20748.73,8100],["2024-12-06",20303.48,20748.73,20214.43,20214.43,400],["2024-12-09",20481.58,20481.58,20481.58,20481.58,100],["2024-12-10",20392.53,20837.78,20392.53,20659.68,12400],["2024-12-11",20481.58,20481.58,20392.53,20392.53,2200],["2024-12-12",20659.68,20659.68,20214.43,20214.43,4600],["2024-12-13",20748.73,20748.73,20748.73,20748.73,100],["2024-12-16",20748.73,20748.73,20748.73,20748.73,0],["2024-12-17",20214.43,20481.58,20125.38,20481.58,1200],["2024-12-18",20214.43,20659.68,19591.07,20481.58,4500],["2024-12-19",20481.58,20481.58,20481.58,20481.58,0],["2024-12-20",20392.53,20570.63,20214.43,20570.63,4200],["2024-12-23",20481.58,20570.63,20392.53,20570.63,800],["2024-12-24",20392.53,20481.58,20214.43,20214.43,3600],["2024-12-25",20214.43,20570.63,20125.38,20125.38,7000],["2024-12-26",21283.03,21283.03,20125.38,20659.68,1500],["2024-12-27",20659.68,20659.68,20659.68,20659.68,100],["2024-12-30",20303.48,20570.63,20303.48,20570.63,2600],["2024-12-31",20303.48,20481.58,20125.38,20481.58,1400],["2025-01-02",20392.53,20481.58,20392.53,20392.53,1100],["2025-01-03",20392.53,20392.53,20036.33,20125.38,6300],["2025-01-06",20214.43,20392.53,20036.33,20303.48,2200],["2025-01-07",20303.48,20303.48,19947.28,20125.38,2600],["2025-01-08",20125.38,20125.38,19947.28,19947.28,3600],["2025-01-09",20125.38,20125.38,19947.28,19947.28,1700],["2025-01-10",20303.48,20481.58,20036.33,20036.33,3100],["2025-01-13",20303.48,20303.48,20036.33,20214.43,5500],["2025-01-14",20214.43,20214.43,20214.43,20214.43,11500],["2025-01-15",20303.48,20303.48,20214.43,20303.48,2000],["2025-01-16",20392.53,20748.73,20125.38,20481.58,7300],["2025-01-17",20481.58,20570.63,20125.38,20481.58,10800],["2025-01-20",20659.68,21550.18,20214.43,20748.73,4700],["2025-01-21",20748.73,20748.73,20748.73,20748.73,0],["2025-01-22",20481.58,20926.83,20303.48,20392.53,5300],["2025-01-23",20837.78,20837.78,20303.48,20392.53,2200],["2025-01-24",22173.53,22173.53,20392.53,20392.53,1800],["2025-02-03",20837.78,20837.78,20481.58,20837.78,600],["2025-02-04",20748.73,20926.83,20748.73,20748.73,700],["2025-02-05",21283.03,21283.03,20659.68,20659.68,400],["2025-02-06",22173.53,22173.53,20748.73,21372.08,2600],["2025-02-07",22262.58,22262.58,20748.73,21372.08,3200],["2025-02-10",21372.08,21372.08,20926.83,20926.83,2200],["2025-02-11",21906.38,21906.38,21372.08,21372.08,1100],["2025-02-12",21283.03,21372.08,20659.68,21283.03,6300],["2025-02-13",21193.98,21372.08,21104.93,21283.03,9900],["2025-02-14",21817.33,21817.33,21283.03,21283.03,2000],["2025-02-17",21283.03,21372.08,21283.03,21283.03,5800],["2025-02-18",21283.03,21283.03,21104.93,21193.98,6600],["2025-02-19",21193.98,21372.08,21104.93,21372.08,1000],["2025-02-20",21193.98,21193.98,21104.93,21104.93,1800],["2025-02-21",21104.93,21104.93,21104.93,21104.93,0],["2025-02-24",21015.88,21104.93,21015.88,21104.93,2000],["2025-02-25",20926.83,21015.88,20926.83,20926.83,3500],["2025-02-26",21015.88,21283.03,21015.88,21283.03,900],["2025-02-27",21283.03,21283.03,21283.03,21283.03,2300],["2025-02-28",21104.93,21104.93,21104.93,21104.93,300],["2025-03-03",22262.58,22262.58,21015.88,21817.33,1000],["2025-03-04",22173.53,22173.53,21728.28,21728.28,300],["2025-03-05",21728.28,21728.28,21728.28,21728.28,0],["2025-03-06",21728.28,23865.49,21372.08,21817.33,10400],["2025-03-07",21817.33,23687.39,21817.33,23331.19,3100],["2025-03-10",23153.09,23865.49,21015.88,22974.99,11100],["2025-03-11",21283.03,22262.58,21283.03,22173.53,1200],["2025-03-12",23064.04,23064.04,21372.08,21372.08,2200],["2025-03-13",22707.84,22707.84,21372.08,22262.58,1300],["2025-03-14",21817.33,22262.58,21372.08,21817.33,4900],["2025-03-17",21372.08,21906.38,21193.98,21193.98,11600],["2025-03-18",21283.03,21283.03,21193.98,21193.98,500],["2025-03-19",21193.98,21193.98,21193.98,21193.98,1800],["2025-03-20",21193.98,21193.98,21104.93,21104.93,1000],["2025-03-21",21104.93,21550.18,21104.93,21372.08,2100],["2025-03-24",21104.93,21193.98,20570.63,20926.83,2400],["2025-03-25",21015.88,21015.88,21015.88,21015.88,800],["2025-03-26",21015.88,21015.88,21015.88,21015.88,0],["2025-03-27",20926.83,21015.88,20926.83,20926.83,15200],["2025-03-28",21372.08,21372.08,21372.08,21372.08,100],["2025-03-31",21015.88,21015.88,21015.88,21015.88,13300],["2025-04-01",21015.88,21015.88,20926.83,21015.88,2400],["2025-04-02",21015.88,21015.88,21015.88,21015.88,6900],["2025-04-03",20926.83,20926.83,19591.07,19769.17,30400],["2025-04-04",19858.23,20926.83,19591.07,19591.07,6900],["2025-04-08",19858.23,19858.23,18255.32,18255.32,32600],["2025-04-09",18255.32,19858.23,18255.32,19591.07,11100],["2025-04-10",20303.48,21283.03,20303.48,20748.73,13300],["2025-04-11",21193.98,21193.98,19323.92,20926.83,1600],["2025-04-14",20392.53,20392.53,19591.07,20036.33,7200],["2025-04-15",21193.98,21193.98,18967.72,20481.58,3000],["2025-04-16",20303.48,21015.88,20303.48,21015.88,3200],["2025-04-17",20748.73,20748.73,20748.73,20748.73,300],["2025-04-18",20481.58,20748.73,20481.58,20748.73,1900],["2025-04-21",20748.73,20748.73,20748.73,20748.73,0],["2025-04-22",21104.93,21104.93,21104.93,21104.93,100],["2025-04-23",21104.93,21104.93,21104.93,21104.93,0],["2025-04-24",21104.93,21104.93,21104.93,21104.93,0],["2025-04-25",20481.58,20481.58,20481.58,20481.58,100],["2025-04-28",19591.07,19591.07,19591.07,19591.07,100],["2025-04-29",20748.73,20748.73,20748.73,20748.73,100],["2025-05-05",20659.68,20659.68,20659.68,20659.68,100],["2025-05-06",20748.73,20926.83,20659.68,20748.73,4200],["2025-05-07",20837.78,20837.78,20481.58,20481.58,1100],["2025-05-08",20748.73,20748.73,20481.58,20481.58,4400],["2025-05-09",20748.73,21372.08,20481.58,21283.03,1400],["2025-05-12",20659.68,20659.68,20481.58,20570.63,8100],["2025-05-13",20926.83,20926.83,20659.68,20659.68,3100],["2025-05-14",20926.83,21283.03,20036.33,21104.93,1300],["2025-05-15",21015.88,21015.88,21015.88,21015.88,300],["2025-05-16",21015.88,21015.88,21015.88,21015.88,0],["2025-05-19",21015.88,21015.88,21015.88,21015.88,0],["2025-05-20",20837.78,20837.78,20837.78,20837.78,100],["2025-05-21",20837.78,20837.78,20481.58,20481.58,3100],["2025-05-22",20481.58,20481.58,20481.58,20481.58,0],["2025-05-23",20481.58,20481.58,20481.58,20481.58,100],["2025-05-26",20481.58,20748.73,20481.58,20659.68,2200],["2025-05-27",20481.58,21193.98,20481.58,21193.98,2300],["2025-05-28",20748.73,20926.83,20570.63,20926.83,1900],["2025-05-29",20926.83,21372.08,20926.83,21372.08,11600],["2025-05-30",21015.88,21015.88,20926.83,20926.83,3200],["2025-06-02",21372.08,21372.08,20926.83,20926.83,1500],["2025-06-03",20926.83,20926.83,20926.83,20926.83,500],["2025-06-04",21372.08,21372.08,20926.83,20926.83,300],["2025-06-05",21372.08,22262.58,21372.08,22262.58,500],["2025-06-06",20481.58,21639.23,20481.58,20837.78,16800],["2025-06-09",20837.78,20837.78,20748.73,20748.73,3000],["2025-06-10",21193.98,21193.98,20481.58,20481.58,7200],["2025-06-11",20481.58,20481.58,20481.58,20481.58,0],["2025-06-12",20748.73,21104.93,20748.73,20926.83,900],["2025-06-13",20926.83,20926.83,20926.83,20926.83,0],["2025-06-16",20481.58,20926.83,20392.53,20481.58,2000],["2025-06-17",20837.78,20837.78,20748.73,20748.73,600],["2025-06-18",20837.78,20837.78,20748.73,20748.73,900],["2025-06-19",20748.73,20837.78,20659.68,20659.68,1700],["2025-06-20",20659.68,20659.68,20659.68,20659.68,600],["2025-06-23",20659.68,20659.68,20570.63,20570.63,200],["2025-06-24",20570.63,20570.63,20570.63,20570.63,600],["2025-06-25",20837.78,20837.78,20837.78,20837.78,200],["2025-06-26",20748.73,20748.73,20748.73,20748.73,100],["2025-06-27",20748.73,20748.73,20748.73,20748.73,0],["2025-06-30",20837.78,20837.78,20748.73,20748.73,2800],["2025-07-01",20837.78,20837.78,20748.73,20748.73,3400],["2025-07-02",20748.73,20748.73,20748.73,20748.73,400],["2025-07-03",20837.78,21104.93,20748.73,20748.73,4300],["2025-07-04",20748.73,20837.78,20392.53,20392.53,13900],["2025-07-07",20392.53,20748.73,20392.53,20748.73,2600],["2025-07-08",20837.78,20837.78,20392.53,20748.73,8300],["2025-07-09",20392.53,20748.73,20303.48,20481.58,4200],["2025-07-10",20748.73,20748.73,20481.58,20481.58,700],["2025-07-11",20481.58,20481.58,20481.58,20481.58,5100],["2025-07-14",20481.58,20481.58,20481.58,20481.58,0],["2025-07-15",20748.73,20748.73,20481.58,20481.58,300],["2025-07-16",20481.58,20481.58,20481.58,20481.58,1000],["2025-07-17",20481.58,20659.68,20481.58,20659.68,15400],["2025-07-18",20570.63,20659.68,20570.63,20659.68,1500],["2025-07-21",20748.73,20748.73,20303.48,20392.53,4800],["2025-07-22",20125.38,20748.73,20125.38,20748.73,600],["2025-07-23",20659.68,20659.68,20570.63,20570.63,2700],["2025-07-24",20570.63,20659.68,20036.33,20570.63,3700],["2025-07-25",20659.68,20659.68,20392.53,20659.68,2400],["2025-07-28",20481.58,20659.68,20303.48,20659.68,12000],["2025-07-29",20659.68,20659.68,20392.53,20392.53,3900],["2025-07-30",20481.58,20481.58,20481.58,20481.58,100],["2025-07-31",20481.58,20481.58,20214.43,20214.43,3300],["2025-08-01",20481.58,20481.58,20036.33,20214.43,4100],["2025-08-04",20125.38,20214.43,19769.17,20214.43,5400],["2025-08-05",20125.38,20214.43,20125.38,20214.43,200],["2025-08-06",20125.38,20125.38,20036.33,20036.33,2000],["2025-08-07",20036.33,20214.43,20036.33,20036.33,6900],["2025-08-08",20481.58,20481.58,20392.53,20392.53,2200],["2025-08-11",20481.58,20481.58,20036.33,20481.58,12000],["2025-08-12",19947.28,20481.58,19947.28,20481.58,2200],["2025-08-13",20214.43,20481.58,19947.28,20481.58,13300],["2025-08-14",20392.53,20481.58,20392.53,20481.58,200],["2025-08-15",20303.48,20481.58,20036.33,20392.53,6600],["2025-08-18",20392.53,20481.58,20036.33,20036.33,3600],["2025-08-19",21728.28,21728.28,20659.68,20659.68,6800],["2025-08-20",21104.93,21104.93,20481.58,20570.63,12800],["2025-08-21",20481.58,21015.88,20481.58,20926.83,1800],["2025-08-22",20926.83,20926.83,18878.67,20125.38,9000],["2025-08-25",20125.38,20303.48,20125.38,20303.48,300],["2025-08-26",20125.38,20303.48,20036.33,20303.48,2100],["2025-08-27",20392.53,20392.53,20214.43,20303.48,800],["2025-08-28",20303.48,20392.53,20303.48,20392.53,900],["2025-08-29",20392.53,20392.53,20125.38,20392.53,6000],["2025-09-03",20481.58,20570.63,20392.53,20392.53,18000],["2025-09-04",20481.58,20659.68,20481.58,20659.68,5400],["2025-09-05",20659.68,20837.78,20659.68,20748.73,14400],["2025-09-08",20748.73,20837.78,20748.73,20748.73,6600],["2025-09-09",20748.73,21193.98,20748.73,21015.88,9800],["2025-09-10",20837.78,20926.83,20837.78,20926.83,1100],["2025-09-11",21015.88,21015.88,20570.63,20926.83,7400],["2025-09-12",21878.05,21878.05,20451.22,20451.22,9900],["2025-09-15",20451.22,20451.22,19880.49,19975.61,11100],["2025-09-16",19975.61,19975.61,19785.37,19785.37,1600],["2025-09-17",20641.46,20926.83,20356.1,20356.1,800],["2025-09-18",20356.1,20356.1,19975.61,20260.98,1900],["2025-09-19",20165.85,20165.85,19975.61,19975.61,2200],["2025-09-22",20451.22,20451.22,19785.37,19785.37,1200],["2025-09-23",20260.98,20260.98,19785.37,19785.37,300],["2025-09-24",19500.0,20260.98,19214.63,20260.98,300],["2025-09-25",20260.98,20260.98,20260.98,20260.98,0],["2025-09-26",19690.24,20165.85,19119.51,20165.85,13500],["2025-09-29",19785.37,20070.73,19214.63,19214.63,4400],["2025-09-30",20070.73,20070.73,20070.73,20070.73,100],["2025-10-01",20070.73,20070.73,19880.49,19880.49,1900],["2025-10-02",19880.49,19880.49,19690.24,19785.37,900],["2025-10-03",19785.37,19785.37,19595.12,19785.37,3900],["2025-10-06",19785.37,19975.61,19595.12,19595.12,800],["2025-10-07",19595.12,19595.12,19595.12,19595.12,0],["2025-10-08",19880.49,19880.49,19309.76,19309.76,1600],["2025-10-09",19309.76,19309.76,19309.76,19309.76,100],["2025-10-10",19404.88,19404.88,19404.88,19404.88,1300],["2025-10-13",19214.63,19214.63,19024.39,19024.39,15000],["2025-10-14",19690.24,19690.24,19119.51,19690.24,400],["2025-10-15",19309.76,19309.76,19309.76,19309.76,100],["2025-10-16",19595.12,19595.12,19024.39,19024.39,400],["2025-10-17",19500.0,19500.0,19024.39,19024.39,700],["2025-10-20",19024.39,19024.39,18929.27,19024.39,2600],["2025-10-21",19500.0,19500.0,19024.39,19024.39,2900],["2025-10-22",19119.51,19119.51,18548.78,18929.27,1100],["2025-10-23",19309.76,19309.76,19214.63,19214.63,200],["2025-10-24",19214.63,19214.63,19024.39,19214.63,2200],["2025-10-27",19500.0,19500.0,19214.63,19214.63,200],["2025-10-28",19024.39,19309.76,19024.39,19214.63,3000],["2025-10-29",19309.76,19404.88,19024.39,19119.51,1200],["2025-10-30",19309.76,19309.76,19214.63,19214.63,1300],["2025-10-31",19214.63,19214.63,19214.63,19214.63,500],["2025-11-03",19214.63,19975.61,19214.63,19975.61,3100],["2025-11-04",19975.61,19975.61,19975.61,19975.61,0],["2025-11-05",19975.61,19975.61,19119.51,19119.51,1900],["2025-11-06",19500.0,19500.0,19119.51,19404.88,500],["2025-11-07",19404.88,19404.88,19404.88,19404.88,2200],["2025-11-10",19119.51,19309.76,19024.39,19309.76,1000],["2025-11-11",19309.76,19404.88,19309.76,19404.88,1100],["2025-11-12",19404.88,19404.88,19404.88,19404.88,0],["2025-11-13",19404.88,19404.88,19404.88,19404.88,0],["2025-11-14",19404.88,19975.61,19214.63,19214.63,600],["2025-11-17",19975.61,19975.61,19119.51,19404.88,4100],["2025-11-18",19880.49,19880.49,19500.0,19500.0,500],["2025-11-19",19500.0,19500.0,19500.0,19500.0,200],["2025-11-20",19309.76,19309.76,19024.39,19119.51,3000],["2025-11-21",19404.88,19404.88,19404.88,19404.88,100],["2025-11-24",19214.63,19214.63,19214.63,19214.63,100],["2025-11-25",19404.88,19404.88,19404.88,19404.88,100],["2025-11-26",19404.88,19404.88,19404.88,19404.88,200],["2025-11-27",19214.63,19214.63,19214.63,19214.63,1000],["2025-11-28",19309.76,19500.0,19309.76,19500.0,600],["2025-12-01",19500.0,19500.0,19500.0,19500.0,0],["2025-12-02",19500.0,19500.0,19500.0,19500.0,0],["2025-12-03",19500.0,19500.0,19500.0,19500.0,0],["2025-12-04",19500.0,19500.0,19500.0,19500.0,0],["2025-12-05",19404.88,19404.88,19404.88,19404.88,100],["2025-12-08",19404.88,19404.88,19309.76,19309.76,700],["2025-12-09",19690.24,19690.24,19690.24,19690.24,200],["2025-12-10",20451.22,20451.22,19404.88,19404.88,2200],["2025-12-11",19404.88,19404.88,19404.88,19404.88,1100],["2025-12-12",19404.88,19404.88,19404.88,19404.88,100],["2025-12-15",19309.76,19309.76,19309.76,19309.76,400],["2025-12-16",19214.63,19214.63,19214.63,19214.63,800],["2025-12-17",19214.63,19214.63,19024.39,19024.39,1600],["2025-12-18",19214.63,19214.63,19214.63,19214.63,1300],["2025-12-19",20831.71,20831.71,19500.0,19500.0,200],["2025-12-22",19119.51,19309.76,19119.51,19309.76,400],["2025-12-23",19309.76,19309.76,19309.76,19309.76,0],["2025-12-24",19119.51,19119.51,19119.51,19119.51,100],["2025-12-25",19119.51,19119.51,19119.51,19119.51,2100],["2025-12-26",19024.39,19024.39,19024.39,19024.39,3700],["2025-12-29",19024.39,19214.63,19024.39,19214.63,5600],["2025-12-30",19214.63,19214.63,19214.63,19214.63,0],["2025-12-31",19404.88,19404.88,19309.76,19309.76,200],["2026-01-05",19404.88,19500.0,19404.88,19500.0,200],["2026-01-06",19214.63,19214.63,19024.39,19024.39,10600],["2026-01-07",19214.63,19309.76,19119.51,19214.63,3000],["2026-01-08",19404.88,19785.37,19404.88,19785.37,200],["2026-01-09",19404.88,19404.88,19119.51,19119.51,1100],["2026-01-12",19309.76,19404.88,19119.51,19119.51,900],["2026-01-13",19119.51,19404.88,19119.51,19404.88,1900],["2026-01-14",19404.88,19785.37,19404.88,19785.37,200],["2026-01-15",19500.0,19690.24,19500.0,19595.12,1000],["2026-01-16",19500.0,19690.24,19214.63,19690.24,6500],["2026-01-19",19690.24,19690.24,19500.0,19690.24,3000],["2026-01-20",19690.24,19785.37,19690.24,19690.24,3100],["2026-01-21",19880.49,19880.49,19500.0,19500.0,1100],["2026-01-22",19500.0,19785.37,19309.76,19309.76,13000],["2026-01-23",19595.12,19595.12,19119.51,19119.51,3600],["2026-01-26",20736.59,20736.59,20260.98,20260.98,2700],["2026-01-27",20165.85,20165.85,19214.63,19309.76,1200],["2026-01-28",19309.76,19309.76,19119.51,19309.76,3200],["2026-01-29",19500.0,19975.61,19500.0,19975.61,300],["2026-01-30",19214.63,19214.63,19214.63,19214.63,100],["2026-02-02",19214.63,19404.88,19214.63,19404.88,5600],["2026-02-03",19404.88,20736.59,19404.88,20736.59,4000],["2026-02-04",19880.49,19880.49,19880.49,19880.49,500],["2026-02-05",19404.88,19785.37,19404.88,19785.37,7700],["2026-02-06",19214.63,19785.37,19214.63,19214.63,1000],["2026-02-09",20546.34,20926.83,19214.63,20070.73,2000],["2026-02-10",20070.73,20641.46,19975.61,19975.61,400],["2026-02-11",19214.63,19880.49,19024.39,19119.51,2000],["2026-02-12",19785.37,19880.49,19214.63,19214.63,2500],["2026-02-13",19690.24,19975.61,19690.24,19975.61,300],["2026-02-23",19975.61,20831.71,19595.12,19975.61,2400],["2026-02-24",20736.59,20736.59,19500.0,19500.0,2600],["2026-02-25",20070.73,20070.73,20070.73,20070.73,100],["2026-02-26",20546.34,20546.34,19404.88,19404.88,500],["2026-02-27",19785.37,19880.49,19404.88,19500.0,3400],["2026-03-02",19880.49,20451.22,19785.37,20356.1,400],["2026-03-03",19880.49,19880.49,19880.49,19880.49,100],["2026-03-04",19595.12,19785.37,19119.51,19785.37,5100],["2026-03-05",19785.37,19785.37,19785.37,19785.37,1100],["2026-03-06",19500.0,20260.98,19309.76,19404.88,2900],["2026-03-09",19119.51,19119.51,17597.56,19024.39,5700],["2026-03-10",18263.41,18358.54,18263.41,18263.41,1200],["2026-03-11",19500.0,19975.61,18548.78,18643.9,4300],["2026-03-12",19500.0,19500.0,18834.15,18834.15,2500],["2026-03-13",18929.27,18929.27,18929.27,18929.27,400],["2026-03-16",18643.9,19214.63,18643.9,19214.63,2500],["2026-03-17",19214.63,19214.63,19214.63,19214.63,0],["2026-03-18",19500.0,19500.0,19024.39,19024.39,200],["2026-03-19",19404.88,19404.88,19214.63,19214.63,200],["2026-03-20",19214.63,19214.63,19214.63,19214.63,0],["2026-03-23",19214.63,19214.63,19214.63,19214.63,0],["2026-03-24",19214.63,19214.63,19214.63,19214.63,0],["2026-03-25",19214.63,19214.63,19214.63,19214.63,0],["2026-03-26",19024.39,19500.0,19024.39,19024.39,700],["2026-03-27",18929.27,19024.39,17217.07,19024.39,500],["2026-03-30",19024.39,19024.39,19024.39,19024.39,0],["2026-03-31",18073.17,18168.29,18073.17,18073.17,1600],["2026-04-01",19309.76,19309.76,16456.1,18263.41,2600],["2026-04-02",19119.51,19119.51,18929.27,18929.27,200],["2026-04-03",18929.27,18929.27,18929.27,18929.27,100],["2026-04-06",18929.27,18929.27,18929.27,18929.27,0],["2026-04-07",18073.17,18073.17,18073.17,18073.17,100],["2026-04-08",18834.15,19024.39,18073.17,18643.9,5100],["2026-04-09",19214.63,19309.76,16931.71,18929.27,1000],["2026-04-10",18929.27,18929.27,18548.78,18834.15,2200],["2026-04-13",18834.15,18834.15,18834.15,18834.15,300],["2026-04-14",18263.41,18453.66,18263.41,18453.66,1500],["2026-04-15",18929.27,18929.27,18548.78,18548.78,1200],["2026-04-16",18548.78,18548.78,18548.78,18548.78,0],["2026-04-17",18073.17,18739.02,18073.17,18739.02,200],["2026-04-20",18739.02,18739.02,18739.02,18739.02,0],["2026-04-21",18834.15,19024.39,18073.17,18073.17,11800],["2026-04-22",18834.15,19690.24,18834.15,19690.24,4900],["2026-04-23",18548.78,18929.27,18548.78,18929.27,600],["2026-04-24",18453.66,18548.78,18453.66,18548.78,600],["2026-04-28",19024.39,19975.61,17597.56,19500.0,5300],["2026-04-29",19500.0,19500.0,19500.0,19500.0,0],["2026-05-04",18739.02,18739.02,18643.9,18643.9,1400],["2026-05-05",18263.41,18834.15,18263.41,18548.78,500],["2026-05-06",18548.78,18548.78,18453.66,18548.78,700],["2026-05-07",18739.02,19024.39,18739.02,19024.39,300],["2026-05-08",18548.78,18548.78,17407.32,18168.29,6400],["2026-05-11",18073.17,18073.17,18073.17,18073.17,5766],["2026-05-12",18073.17,18168.29,18073.17,18073.17,5100],["2026-05-13",18834.15,18834.15,18168.29,18168.29,200],["2026-05-14",18168.29,18168.29,18168.29,18168.29,0],["2026-05-15",18739.02,18739.02,18263.41,18263.41,200],["2026-05-18",18739.02,18739.02,18739.02,18739.02,100],["2026-05-19",18929.27,19785.37,18929.27,19785.37,200],["2026-05-20",19500.0,19595.12,19500.0,19595.12,300],["2026-05-21",19500.0,19500.0,19500.0,19500.0,200],["2026-05-22",19500.0,19500.0,19500.0,19500.0,0],["2026-05-25",18000.0,18000.0,18000.0,18000.0,100],["2026-05-26",19600.0,19600.0,18100.0,19600.0,400],["2026-05-27",19600.0,19600.0,19600.0,19600.0,0],["2026-05-28",19600.0,19600.0,18600.0,18800.0,300],["2026-05-29",19600.0,19600.0,19600.0,19600.0,100],["2026-06-01",19600.0,19600.0,19600.0,19600.0,0],["2026-06-02",19600.0,19600.0,19600.0,19600.0,0],["2026-06-03",19400.0,19400.0,18300.0,18300.0,300],["2026-06-04",19400.0,19400.0,19400.0,19400.0,200],["2026-06-05",19400.0,19400.0,19400.0,19400.0,0],["2026-06-08",19400.0,19400.0,19400.0,19400.0,0],["2026-06-09",19400.0,19400.0,19400.0,19400.0,0],["2026-06-10",19400.0,19400.0,19400.0,19400.0,0],["2026-06-11",18100.0,18100.0,18100.0,18100.0,100],["2026-06-12",19300.0,19300.0,18100.0,19100.0,1000],["2026-06-15",17300.0,18900.0,17300.0,18900.0,800],["2026-06-16",18900.0,19000.0,18000.0,19000.0,1700],["2026-06-17",18000.0,18100.0,18000.0,18100.0,400],["2026-06-18",19900.0,19900.0,19300.0,19300.0,400],["2026-06-19",18200.0,18200.0,18200.0,18200.0,100],["2026-06-22",18100.0,18100.0,18100.0,18100.0,300],["2026-06-23",18900.0,18900.0,18900.0,18900.0,100],["2026-06-24",18900.0,18900.0,18900.0,18900.0,0],["2026-06-25",18900.0,18900.0,18900.0,18900.0,0],["2026-06-26",18900.0,18900.0,18900.0,18900.0,0],["2026-06-29",18900.0,18900.0,18900.0,18900.0,0],["2026-06-30",18900.0,18900.0,18900.0,18900.0,0],["2026-07-01",18000.0,18000.0,18000.0,18000.0,200],["2026-07-02",18000.0,18000.0,18000.0,18000.0,0],["2026-07-03",18700.0,18700.0,18700.0,18700.0,100],["2026-07-06",18700.0,20100.0,18700.0,20100.0,400],["2026-07-07",20100.0,20100.0,20100.0,20100.0,0],["2026-07-08",20100.0,20100.0,20100.0,20100.0,0],["2026-07-09",20100.0,20100.0,20100.0,20100.0,0],["2026-07-10",18200.0,18200.0,18200.0,18200.0,100],["2026-07-13",18200.0,18200.0,18200.0,18200.0,100],["2026-07-14",19800.0,19800.0,19800.0,19800.0,100],["2026-07-15",19800.0,19800.0,19800.0,19800.0,0],["2026-07-16",18200.0,18200.0,18200.0,18200.0,400],["2026-07-17",18300.0,18300.0,18200.0,18200.0,300],["2026-07-20",19000.0,19900.0,19000.0,19900.0,200],["2026-07-21",19900.0,19900.0,19900.0,19900.0,0],["2026-07-22",18100.0,18100.0,18100.0,18100.0,100],["2026-07-23",19000.0,19900.0,19000.0,19900.0,200],["2026-07-24",19900.0,19900.0,19900.0,19900.0,0],["2026-07-27",19000.0,19000.0,18000.0,18200.0,1800],["2026-07-28",18900.0,18900.0,18000.0,18000.0,900],["2026-07-29",18000.0,18000.0,18000.0,18000.0,0],["2026-07-30",18000.0,18000.0,18000.0,18000.0,0],["2026-07-31",18300.0,18300.0,18300.0,18300.0,200],["2026-08-03",18000.0,18300.0,18000.0,18300.0,7800],["2026-08-04",18300.0,18300.0,18300.0,18300.0,0],["2026-08-05",18100.0,18100.0,18000.0,18100.0,1400],["2026-08-06",18100.0,18100.0,18000.0,18000.0,1300],["2026-08-07",18100.0,18200.0,18100.0,18100.0,1300],["2026-08-10",18100.0,18100.0,18100.0,18100.0,1300],["2026-08-11",18200.0,18300.0,18100.0,18100.0,1400],["2026-08-12",18000.0,18000.0,18000.0,18000.0,12100],["2026-08-13",18200.0,18500.0,18200.0,18500.0,1900],["2026-08-14",18500.0,18500.0,18500.0,18500.0,0],["2026-08-17",18500.0,18500.0,18500.0,18500.0,1000],["2026-08-18",18500.0,18500.0,18500.0,18500.0,0],["2026-08-19",19900.0,19900.0,18000.0,18000.0,200],["2026-08-20",18100.0,18100.0,18100.0,18100.0,100],["2026-08-21",18100.0,18100.0,18100.0,18100.0,1600],["2026-08-24",18400.0,19900.0,18000.0,18100.0,5700],["2026-08-25",19900.0,19900.0,18000.0,18000.0,1400],["2026-08-26",18000.0,18100.0,18000.0,18100.0,7700],["2026-08-27",18100.0,18100.0,18100.0,18100.0,0],["2026-08-28",18100.0,18100.0,18000.0,18000.0,1200],["2026-09-03",18000.0,18100.0,18000.0,18100.0,1300],["2026-09-04",18100.0,18100.0,18100.0,18100.0,100],["2026-09-07",18100.0,18100.0,18100.0,18100.0,0],["2026-09-08",18100.0,18100.0,18100.0,18100.0,0],["2026-09-09",18000.0,18100.0,18000.0,18100.0,300],["2026-09-10",18100.0,18100.0,18100.0,18100.0,0],["2026-09-11",18000.0,18000.0,18000.0,18000.0,2000],["2026-09-14",18000.0,18000.0,18000.0,18000.0,700],["2026-09-15",18000.0,18000.0,18000.0,18000.0,0],["2026-09-16",18000.0,18000.0,18000.0,18000.0,0],["2026-09-17",17900.0,17900.0,17900.0,17900.0,200],["2026-09-18",17900.0,17900.0,17900.0,17900.0,0],["2026-09-21",17900.0,17900.0,17900.0,17900.0,0],["2026-09-22",17900.0,17900.0,17900.0,17900.0,0],["2026-09-23",17000.0,17500.0,17000.0,17500.0,200],["2026-09-24",17500.0,17500.0,17500.0,17500.0,0],["2026-09-25",17500.0,17500.0,17500.0,17500.0,0],["2026-09-28",17500.0,17500.0,17500.0,17500.0,0],["2026-09-29",17500.0,17500.0,17500.0,17500.0,1000],["2026-09-30",17500.0,17500.0,17500.0,17500.0,0],["2026-10-01",17500.0,17500.0,17500.0,17500.0,100],["2026-10-02",17500.0,17500.0,17500.0,17500.0,0],["2026-10-05",17800.0,17800.0,17800.0,17800.0,100],["2026-10-06",17800.0,17800.0,17800.0,17800.0,0],["2026-10-07",17800.0,17800.0,17800.0,17800.0,0],["2026-10-08",17900.0,17900.0,17900.0,17900.0,200],["2026-10-09",17900.0,17900.0,17900.0,17900.0,0],["2026-10-12",17900.0,17900.0,17900.0,17900.0,0]]}