{"sym":"VSN","index":false,"bars":[["2016-10-21",80952.75,80952.75,60498.8,72495.0,193900],["2016-10-24",75947.14,77241.7,70768.93,71631.97,94900],["2016-10-25",72840.22,72840.22,66885.27,67144.18,34800],["2016-10-26",64727.68,64727.68,60498.8,61275.54,59400],["2016-10-27",60412.5,60412.5,58859.04,59031.64,31340],["2016-10-28",58945.34,64037.25,57996.0,64037.25,22460],["2016-10-31",64727.68,64727.68,62138.57,64641.38,17400],["2016-11-01",63433.13,63433.13,60412.5,61448.14,12000],["2016-11-02",60412.5,61275.54,59549.47,59549.47,15500],["2016-11-03",58859.04,58859.04,56097.32,58254.91,12900],["2016-11-04",57478.18,57478.18,57391.88,57391.88,5400],["2016-11-07",57391.88,57823.39,56960.36,57391.88,4500],["2016-11-08",57823.39,59117.95,57823.39,58168.61,4500],["2016-11-09",57909.7,57909.7,56097.32,56960.36,8800],["2016-11-10",56528.84,57391.88,56528.84,57391.88,9200],["2016-11-11",56097.32,56097.32,55234.29,55234.29,23700],["2016-11-14",55234.29,55665.8,55234.29,55665.8,10500],["2016-11-15",56097.32,56787.75,55752.11,56528.84,10000],["2016-11-16",56442.54,56701.45,55752.11,55752.11,5900],["2016-11-17",55924.72,55924.72,55320.59,55320.59,6100],["2016-11-18",55320.59,56615.14,55234.29,55665.8,12400],["2016-11-21",55665.8,55665.8,54284.95,54284.95,12900],["2016-11-22",55147.98,55147.98,53939.73,53939.73,9700],["2016-11-23",53939.73,56011.02,53767.13,53767.13,11600],["2016-11-24",55147.98,55147.98,53076.7,53076.7,6000],["2016-11-25",52645.18,52645.18,51609.54,51609.54,9300],["2016-11-28",50746.5,50746.5,49365.64,49365.64,3000],["2016-11-29",45309.38,47466.97,44877.86,47466.97,6200],["2016-11-30",45568.29,46603.93,44446.34,46603.93,2700],["2016-12-01",46172.41,46603.93,44964.16,44964.16,3400],["2016-12-02",45309.38,45309.38,44964.16,44964.16,800],["2016-12-05",45050.47,45050.47,43151.79,43583.3,4000],["2016-12-06",42720.27,43151.79,42116.14,42116.14,6700],["2016-12-07",48330.0,48330.0,44877.86,45740.89,900],["2016-12-08",45740.89,45740.89,45740.89,45740.89,500],["2016-12-09",44014.82,46603.93,44014.82,45309.38,15900],["2016-12-12",48243.7,48243.7,43151.79,43151.79,6900],["2016-12-13",44877.86,44877.86,44446.34,44446.34,10200],["2016-12-14",45481.98,45740.89,45481.98,45740.89,1900],["2016-12-15",44446.34,44446.34,44446.34,44446.34,100],["2016-12-16",41425.72,43583.3,41425.72,43151.79,6800],["2016-12-19",42461.36,43151.79,42375.05,42375.05,3400],["2016-12-20",47898.48,47898.48,43151.79,43324.39,2600],["2016-12-21",43151.79,44360.04,43151.79,44360.04,1700],["2016-12-22",43151.79,43151.79,41425.72,41684.63,5700],["2016-12-23",43151.79,43151.79,43151.79,43151.79,10600],["2016-12-26",43151.79,43151.79,42116.14,43151.79,3600],["2016-12-27",41943.54,43151.79,41857.23,43151.79,3100],["2016-12-28",41943.54,42633.97,41425.72,41425.72,15600],["2016-12-29",41598.32,41857.23,41425.72,41425.72,4300],["2016-12-30",40994.2,43151.79,40994.2,43151.79,2000],["2017-01-03",41943.54,42979.18,41425.72,42892.88,7500],["2017-01-04",41425.72,41425.72,41425.72,41425.72,3200],["2017-01-05",40562.68,41425.72,38836.61,38836.61,16900],["2017-01-06",38836.61,40044.86,37973.57,38750.3,11800],["2017-01-09",39699.64,39699.64,39699.64,39699.64,100],["2017-01-10",38405.09,38405.09,38232.48,38232.48,900],["2017-01-11",39699.64,39699.64,39699.64,39699.64,100],["2017-01-12",38836.61,39699.64,37973.57,39699.64,9100],["2017-01-13",38836.61,39699.64,38836.61,39699.64,700],["2017-01-16",40131.16,42633.97,40131.16,41857.23,11600],["2017-01-17",42288.75,47121.75,42288.75,47121.75,11900],["2017-01-18",48330.0,48330.0,43151.79,46603.93,7800],["2017-01-19",38318.79,46603.93,38318.79,43583.3,5600],["2017-01-20",41425.72,42288.75,41425.72,41943.54,1300],["2017-01-23",42288.75,42288.75,41425.72,41425.72,4900],["2017-01-24",47812.18,47812.18,43238.09,43238.09,1000],["2017-01-25",41943.54,42288.75,41425.72,42288.75,3000],["2017-02-02",40562.68,41425.72,40562.68,40562.68,5400],["2017-02-03",40735.29,40994.2,40562.68,40994.2,3500],["2017-02-06",40648.98,42806.57,40562.68,40735.29,5600],["2017-02-07",40735.29,40735.29,40735.29,40735.29,400],["2017-02-08",40735.29,41425.72,40735.29,41425.72,2200],["2017-02-09",40821.59,42288.75,40821.59,41512.02,9800],["2017-02-10",41425.72,41425.72,40648.98,40735.29,2400],["2017-02-13",40821.59,40994.2,40562.68,40562.68,10700],["2017-02-14",40648.98,40648.98,40217.46,40476.38,3600],["2017-02-15",40562.68,40562.68,40562.68,40562.68,200],["2017-02-16",39181.82,39181.82,38836.61,38922.91,1900],["2017-02-17",38664.0,40994.2,37973.57,39699.64,10500],["2017-02-20",39699.64,39699.64,39268.13,39268.13,700],["2017-02-21",38664.0,39699.64,38664.0,39699.64,900],["2017-02-22",39527.04,39785.95,39354.43,39785.95,1300],["2017-02-23",39095.52,39268.13,38836.61,39268.13,4500],["2017-02-24",39009.21,39354.43,39009.21,39268.13,5800],["2017-02-27",39009.21,39699.64,39009.21,39613.34,3953],["2017-02-28",39095.52,39699.64,39095.52,39095.52,7634],["2017-03-01",39440.73,39699.64,39009.21,39009.21,3988],["2017-03-02",39440.73,39613.34,39440.73,39613.34,804],["2017-03-03",39095.52,39527.04,39095.52,39095.52,2258],["2017-03-06",38836.61,38922.91,38232.48,38232.48,5870],["2017-03-07",40390.07,40390.07,37973.57,38405.09,12604],["2017-03-08",38836.61,38836.61,38491.39,38491.39,850],["2017-03-09",38232.48,38232.48,37973.57,37973.57,2101],["2017-03-10",37973.57,38232.48,37973.57,38232.48,5900],["2017-03-13",37542.05,37973.57,37542.05,37973.57,3502],["2017-03-14",37973.57,37973.57,37628.36,37628.36,2000],["2017-03-15",37887.27,38318.79,37887.27,38318.79,5800],["2017-03-16",37973.57,38577.7,37973.57,38577.7,1900],["2017-03-17",38059.88,38664.0,38059.88,38664.0,2900],["2017-03-20",38059.88,38059.88,38059.88,38059.88,2200],["2017-03-21",37973.57,38059.88,37973.57,38059.88,200],["2017-03-22",38836.61,38836.61,37973.57,37973.57,1400],["2017-03-23",38059.88,38059.88,38059.88,38059.88,200],["2017-03-24",37973.57,38750.3,37973.57,38577.7,2100],["2017-03-27",38577.7,38577.7,38577.7,38577.7,0],["2017-03-28",38664.0,38750.3,38664.0,38750.3,900],["2017-03-29",38146.18,38750.3,38146.18,38232.48,900],["2017-03-30",38232.48,38232.48,38232.48,38232.48,0],["2017-03-31",38664.0,41425.72,38405.09,39699.64,8000],["2017-04-03",38491.39,41425.72,38491.39,40562.68,5700],["2017-04-04",38491.39,43151.79,38491.39,43151.79,4900],["2017-04-05",41857.23,43151.79,40562.68,40562.68,12100],["2017-04-07",42892.88,42892.88,42892.88,42892.88,0],["2017-04-10",37973.57,38146.18,37973.57,38146.18,7100],["2017-04-11",38059.88,38146.18,38059.88,38146.18,2700],["2017-04-12",38059.88,38146.18,37973.57,37973.57,4800],["2017-04-13",38059.88,38059.88,37973.57,38059.88,2700],["2017-04-14",38059.88,38059.88,38059.88,38059.88,300],["2017-04-17",37973.57,38059.88,37887.27,37887.27,800],["2017-04-18",38059.88,38059.88,38059.88,38059.88,100],["2017-04-19",37973.57,37973.57,37973.57,37973.57,1700],["2017-04-20",37973.57,37973.57,37973.57,37973.57,20],["2017-04-21",37110.54,37973.57,37110.54,37973.57,3800],["2017-04-24",34521.43,37110.54,34521.43,37110.54,500],["2017-04-25",35557.07,35557.07,35557.07,35557.07,0],["2017-04-26",30378.86,37973.57,30378.86,36247.5,3000],["2017-04-27",37973.57,37973.57,37110.54,37973.57,3800],["2017-04-28",38836.61,38836.61,38405.09,38405.09,300],["2017-05-03",38836.61,38836.61,38232.48,38577.7,1000],["2017-05-04",35384.46,35384.46,35384.46,35384.46,100],["2017-05-05",36333.8,36333.8,36333.8,36333.8,100],["2017-05-08",37110.54,37110.54,37110.54,37110.54,100],["2017-05-09",37110.54,37110.54,37110.54,37110.54,0],["2017-05-10",37110.54,37110.54,37110.54,37110.54,0],["2017-05-11",37110.54,37110.54,37110.54,37110.54,0],["2017-05-12",37973.57,37973.57,37973.57,37973.57,500],["2017-05-15",37973.57,37973.57,37973.57,37973.57,200],["2017-05-16",36679.02,36679.02,36679.02,36679.02,500],["2017-05-17",36679.02,36679.02,36679.02,36679.02,2100],["2017-05-18",36679.02,36679.02,36679.02,36679.02,3000],["2017-05-19",36679.02,36679.02,36679.02,36679.02,2500],["2017-05-22",36679.02,36679.02,36679.02,36679.02,1000],["2017-05-23",36247.5,36679.02,36247.5,36679.02,2100],["2017-05-24",36420.11,36506.41,35815.98,35815.98,800],["2017-05-25",36333.8,36333.8,36333.8,36333.8,0],["2017-05-26",35815.98,35815.98,35815.98,35815.98,1200],["2017-05-29",35815.98,35815.98,35815.98,35815.98,700],["2017-05-30",35815.98,35815.98,35815.98,35815.98,900],["2017-05-31",35815.98,35815.98,35815.98,35815.98,0],["2017-06-01",33658.39,37110.54,33658.39,36247.5,4500],["2017-06-02",36247.5,36247.5,35815.98,35815.98,4800],["2017-06-05",36247.5,36247.5,36247.5,36247.5,0],["2017-06-06",36247.5,36247.5,36247.5,36247.5,0],["2017-06-07",36247.5,36247.5,36247.5,36247.5,200],["2017-06-08",36247.5,36247.5,36247.5,36247.5,0],["2017-06-09",36247.5,36247.5,36247.5,36247.5,0],["2017-06-12",33658.39,33658.39,32795.36,32795.36,1300],["2017-06-13",36247.5,37110.54,36247.5,37110.54,700],["2017-06-14",34521.43,34521.43,34521.43,34521.43,600],["2017-06-15",34607.73,34607.73,34521.43,34521.43,1500],["2017-06-16",34694.04,34694.04,34694.04,34694.04,1100],["2017-06-19",34521.43,34521.43,34521.43,34521.43,100],["2017-06-20",34521.43,34521.43,34521.43,34521.43,200],["2017-06-21",33744.7,33744.7,33744.7,33744.7,1000],["2017-06-22",33658.39,33917.3,33658.39,33744.7,4900],["2017-06-23",33831.0,36592.71,33831.0,36161.2,2100],["2017-06-26",36074.89,36074.89,36074.89,36074.89,100],["2017-06-27",35988.59,36679.02,35988.59,36679.02,1100],["2017-06-28",36161.2,36161.2,36161.2,36161.2,0],["2017-06-29",36161.2,36161.2,36161.2,36161.2,0],["2017-06-30",36161.2,36161.2,36161.2,36161.2,1100],["2017-07-03",33917.3,33917.3,33917.3,33917.3,200],["2017-07-04",34521.43,34521.43,34176.21,34176.21,200],["2017-07-05",34607.73,36247.5,34521.43,36247.5,1400],["2017-07-06",34694.04,34694.04,34694.04,34694.04,0],["2017-07-07",34521.43,34521.43,34521.43,34521.43,600],["2017-07-10",34521.43,34521.43,34521.43,34521.43,0],["2017-07-11",33658.39,33658.39,33658.39,33658.39,400],["2017-07-12",33744.7,33744.7,33744.7,33744.7,100],["2017-07-13",34003.61,34003.61,34003.61,34003.61,100],["2017-07-14",34521.43,34521.43,34521.43,34521.43,100],["2017-07-17",33658.39,34521.43,33658.39,34521.43,2200],["2017-07-18",33658.39,33658.39,33658.39,33658.39,1000],["2017-07-19",34521.43,34952.95,34521.43,34952.95,500],["2017-07-20",34521.43,34607.73,34521.43,34521.43,1400],["2017-07-21",34521.43,34521.43,34521.43,34521.43,1400],["2017-07-24",33658.39,33658.39,33226.88,33226.88,1500],["2017-07-25",32795.36,32795.36,32795.36,32795.36,230],["2017-07-26",33226.88,33226.88,33226.88,33226.88,200],["2017-07-27",32967.96,32967.96,32967.96,32967.96,700],["2017-07-28",34521.43,34521.43,34521.43,34521.43,100],["2017-07-31",34521.43,34521.43,32795.36,32795.36,1400],["2017-08-01",33226.88,33313.18,33226.88,33313.18,300],["2017-08-02",33054.27,33054.27,32795.36,33054.27,1800],["2017-08-03",32795.36,32967.96,32795.36,32967.96,2400],["2017-08-04",32795.36,32795.36,32795.36,32795.36,1100],["2017-08-07",32363.84,32622.75,31932.32,32622.75,5700],["2017-08-08",31932.32,31932.32,31932.32,31932.32,1900],["2017-08-09",31500.8,31500.8,31500.8,31500.8,100],["2017-08-10",31241.89,31241.89,31241.89,31241.89,400],["2017-08-11",31932.32,31932.32,31846.02,31932.32,1300],["2017-08-14",32277.54,32277.54,32277.54,32277.54,700],["2017-08-15",33226.88,33226.88,33226.88,33226.88,100],["2017-08-16",33226.88,33226.88,33226.88,33226.88,0],["2017-08-17",33226.88,33226.88,33226.88,33226.88,0],["2017-08-18",33226.88,33226.88,33226.88,33226.88,0],["2017-08-21",33226.88,33226.88,33226.88,33226.88,0],["2017-08-22",32363.84,32363.84,31500.8,31500.8,1000],["2017-08-23",31759.71,33658.39,31759.71,31932.32,3800],["2017-08-24",32191.23,32191.23,31932.32,31932.32,1100],["2017-08-25",31587.11,31587.11,31241.89,31241.89,300],["2017-08-28",31500.8,31500.8,31500.8,31500.8,1200],["2017-08-29",31500.8,31500.8,31500.8,31500.8,0],["2017-08-30",31414.5,31414.5,31328.2,31328.2,1100],["2017-08-31",31328.2,31328.2,31328.2,31328.2,800],["2017-09-01",31500.8,31500.8,31328.2,31500.8,2600],["2017-09-05",31500.8,31500.8,31500.8,31500.8,700],["2017-09-06",31587.11,31587.11,31587.11,31587.11,500],["2017-09-07",31759.71,31759.71,31328.2,31500.8,6000],["2017-09-08",31414.5,31414.5,31414.5,31414.5,0],["2017-09-11",31500.8,31759.71,31500.8,31759.71,200],["2017-09-12",31673.41,31673.41,31673.41,31673.41,0],["2017-09-13",31759.71,31759.71,31759.71,31759.71,100],["2017-09-14",31932.32,31932.32,31932.32,31932.32,2800],["2017-09-15",31500.8,31500.8,31500.8,31500.8,100],["2017-09-18",31587.11,32363.84,31587.11,32363.84,2800],["2017-09-19",32104.93,32363.84,32104.93,32191.23,2800],["2017-09-20",32536.45,32795.36,32536.45,32795.36,3500],["2017-09-21",32622.75,32622.75,32622.75,32622.75,0],["2017-09-22",32622.75,32622.75,32622.75,32622.75,0],["2017-09-25",32622.75,32622.75,32622.75,32622.75,1200],["2017-09-26",32795.36,32795.36,32795.36,32795.36,900],["2017-09-27",32363.84,33226.88,32363.84,33226.88,1900],["2017-09-28",33226.88,33226.88,33226.88,33226.88,2000],["2017-09-29",33226.88,33226.88,33226.88,33226.88,0],["2017-10-02",33658.39,37110.54,33226.88,34952.95,2700],["2017-10-03",33658.39,33658.39,33658.39,33658.39,500],["2017-10-04",33658.39,33658.39,33658.39,33658.39,0],["2017-10-05",33226.88,33313.18,33226.88,33313.18,600],["2017-10-06",35384.46,35384.46,34521.43,34521.43,1600],["2017-10-09",33658.39,33658.39,33313.18,33313.18,2000],["2017-10-10",34521.43,34521.43,34521.43,34521.43,200],["2017-10-11",34521.43,34521.43,33313.18,33313.18,9500],["2017-10-12",34435.13,34435.13,32795.36,32795.36,14400],["2017-10-13",34348.82,34348.82,34348.82,34348.82,0],["2017-10-16",32795.36,33658.39,32795.36,33658.39,2700],["2017-10-17",33054.27,33658.39,33054.27,33658.39,1400],["2017-10-18",34521.43,34521.43,33226.88,33226.88,2100],["2017-10-19",34521.43,37973.57,34521.43,37973.57,1000],["2017-10-20",37887.27,37887.27,37887.27,37887.27,300],["2017-10-23",33831.0,33831.0,33658.39,33658.39,900],["2017-10-24",33658.39,33658.39,33658.39,33658.39,500],["2017-10-25",33658.39,33658.39,33658.39,33658.39,500],["2017-10-26",33658.39,33658.39,33658.39,33658.39,100],["2017-10-27",35815.98,35815.98,35815.98,35815.98,100],["2017-10-30",35815.98,35815.98,33658.39,33658.39,2300],["2017-10-31",32450.14,35298.16,32450.14,34521.43,800],["2017-11-01",32536.45,32536.45,32536.45,32536.45,900],["2017-11-02",32622.75,32622.75,32536.45,32536.45,2400],["2017-11-03",32536.45,32536.45,32536.45,32536.45,0],["2017-11-06",32450.14,32450.14,32363.84,32363.84,2500],["2017-11-07",32363.84,32363.84,32363.84,32363.84,300],["2017-11-08",32363.84,35211.86,31500.8,35211.86,2400],["2017-11-09",34435.13,34435.13,32018.63,32018.63,6600],["2017-11-10",32104.93,32104.93,32104.93,32104.93,0],["2017-11-13",32104.93,32104.93,32104.93,32104.93,0],["2017-11-14",32277.54,32277.54,32277.54,32277.54,1500],["2017-11-15",32363.84,32363.84,32363.84,32363.84,900],["2017-11-16",32363.84,32450.14,32363.84,32363.84,1800],["2017-11-17",32536.45,33226.88,32536.45,32795.36,5700],["2017-11-20",32795.36,32967.96,32795.36,32967.96,7900],["2017-11-21",36679.02,36679.02,32881.66,32967.96,7260],["2017-11-22",33399.48,33399.48,33399.48,33399.48,0],["2017-11-23",33399.48,33399.48,33399.48,33399.48,0],["2017-11-24",33226.88,35643.38,33226.88,33658.39,2300],["2017-11-27",37110.54,37110.54,33485.79,33485.79,2815],["2017-11-28",36851.63,36851.63,34262.52,34262.52,3000],["2017-11-29",34089.91,34089.91,33658.39,33831.0,2600],["2017-11-30",33917.3,33917.3,33917.3,33917.3,0],["2017-12-01",33917.3,33917.3,33917.3,33917.3,45],["2017-12-04",34003.61,38922.91,34003.61,34952.95,6700],["2017-12-05",40562.68,40562.68,35384.46,36247.5,1700],["2017-12-06",39440.73,39440.73,39440.73,39440.73,0],["2017-12-07",35384.46,36074.89,33744.7,36074.89,4900],["2017-12-08",38664.0,38664.0,38664.0,38664.0,2300],["2017-12-11",38664.0,38664.0,38664.0,38664.0,0],["2017-12-12",37800.96,37800.96,34607.73,37024.23,1100],["2017-12-13",36247.5,36247.5,36247.5,36247.5,1100],["2017-12-14",38836.61,39699.64,36247.5,36247.5,1600],["2017-12-15",38232.48,38232.48,38232.48,38232.48,0],["2017-12-18",38232.48,38232.48,38232.48,38232.48,0],["2017-12-19",34694.04,34694.04,34521.43,34521.43,2000],["2017-12-20",35902.29,35902.29,35815.98,35815.98,200],["2017-12-21",35815.98,35815.98,35815.98,35815.98,200],["2017-12-22",35815.98,35815.98,35815.98,35815.98,0],["2017-12-25",35815.98,35815.98,35815.98,35815.98,10],["2017-12-26",35815.98,35815.98,35815.98,35815.98,0],["2017-12-27",35815.98,35815.98,35815.98,35815.98,0],["2017-12-28",34952.95,34952.95,34521.43,34521.43,1045],["2017-12-29",35298.16,35384.46,34521.43,35298.16,1900],["2018-01-02",35384.46,35384.46,34521.43,34521.43,5000],["2018-01-03",34607.73,34607.73,34521.43,34521.43,5405],["2018-01-04",34521.43,34521.43,34521.43,34521.43,7840],["2018-01-05",34952.95,34952.95,34952.95,34952.95,300],["2018-01-08",34521.43,34521.43,34521.43,34521.43,900],["2018-01-09",34521.43,35384.46,34521.43,35384.46,3530],["2018-01-10",37800.96,37800.96,37800.96,37800.96,500],["2018-01-11",34694.04,36937.93,34694.04,36679.02,1700],["2018-01-12",36247.5,36937.93,36247.5,36937.93,7510],["2018-01-15",36420.11,36420.11,36420.11,36420.11,1100],["2018-01-16",37110.54,37110.54,37110.54,37110.54,11320],["2018-01-17",37542.05,37542.05,37542.05,37542.05,3300],["2018-01-18",37973.57,37973.57,37973.57,37973.57,1200],["2018-01-19",38836.61,38836.61,38836.61,38836.61,1300],["2018-01-22",38836.61,38836.61,38836.61,38836.61,0],["2018-01-23",44446.34,44446.34,44446.34,44446.34,300],["2018-01-24",44446.34,44446.34,44446.34,44446.34,3800],["2018-01-25",43151.79,43151.79,43151.79,43151.79,10300],["2018-01-26",43151.79,43151.79,43151.79,43151.79,0],["2018-01-29",43151.79,43151.79,43151.79,43151.79,640],["2018-01-30",44791.55,44791.55,44791.55,44791.55,100],["2018-01-31",44791.55,44791.55,44791.55,44791.55,0],["2018-02-01",44791.55,44791.55,44791.55,44791.55,0],["2018-02-02",44791.55,44791.55,44791.55,44791.55,0],["2018-02-05",44791.55,44791.55,44791.55,44791.55,0],["2018-02-06",41425.72,43151.79,41425.72,43151.79,1900],["2018-02-07",43151.79,43151.79,43151.79,43151.79,100],["2018-02-08",40562.68,41425.72,40562.68,41425.72,1510],["2018-02-09",40821.59,40821.59,40821.59,40821.59,30],["2018-02-12",46862.84,46862.84,46862.84,46862.84,100],["2018-02-13",46862.84,46862.84,46862.84,46862.84,0],["2018-02-21",47466.97,47466.97,47466.97,47466.97,100],["2018-02-22",47466.97,47466.97,47466.97,47466.97,0],["2018-02-23",47466.97,47466.97,47466.97,47466.97,0],["2018-02-26",40390.07,43151.79,40390.07,43151.79,603],["2018-02-27",44014.82,44014.82,41425.72,42116.14,6900],["2018-02-28",41512.02,41512.02,41512.02,41512.02,0],["2018-03-01",45740.89,45740.89,45740.89,45740.89,100],["2018-03-02",45654.59,45654.59,43151.79,44014.82,20800],["2018-03-05",47466.97,47466.97,39699.64,43151.79,410],["2018-03-06",40562.68,43151.79,40562.68,43151.79,2900],["2018-03-07",42979.18,43151.79,41425.72,42288.75,11716],["2018-03-08",43151.79,44791.55,43151.79,43151.79,9600],["2018-03-09",39699.64,42633.97,39699.64,42633.97,2700],["2018-03-12",42806.57,42806.57,42806.57,42806.57,8503],["2018-03-13",42979.18,42979.18,42806.57,42979.18,600],["2018-03-14",42892.88,42892.88,42892.88,42892.88,0],["2018-03-15",42375.05,42720.27,42375.05,42633.97,7600],["2018-03-16",42288.75,42288.75,42288.75,42288.75,1200],["2018-03-19",42288.75,42288.75,40562.68,40562.68,7100],["2018-03-20",42288.75,42720.27,40562.68,40562.68,4810],["2018-03-21",42116.14,42116.14,42116.14,42116.14,2010],["2018-03-22",42116.14,42720.27,42116.14,42116.14,5900],["2018-03-23",36333.8,41857.23,36333.8,41857.23,3200],["2018-03-26",43151.79,43151.79,41857.23,41857.23,1100],["2018-03-27",41770.93,41770.93,39785.95,39785.95,1900],["2018-03-28",40821.59,40821.59,40821.59,40821.59,0],["2018-03-29",42202.45,42202.45,42202.45,42202.45,110],["2018-03-30",42202.45,42202.45,42202.45,42202.45,0],["2018-04-02",42202.45,42202.45,42202.45,42202.45,0],["2018-04-03",42979.18,42979.18,42288.75,42288.75,300],["2018-04-04",42720.27,42720.27,42720.27,42720.27,0],["2018-04-05",40994.2,43151.79,40994.2,42720.27,4500],["2018-04-06",42288.75,42288.75,42288.75,42288.75,100],["2018-04-09",42288.75,43151.79,42288.75,43151.79,1300],["2018-04-10",42461.36,42461.36,42461.36,42461.36,0],["2018-04-11",40562.68,40562.68,40562.68,40562.68,7000],["2018-04-12",39699.64,39699.64,39699.64,39699.64,100],["2018-04-13",42288.75,42288.75,42288.75,42288.75,100],["2018-04-16",37196.84,37196.84,37196.84,37196.84,1000],["2018-04-17",41425.72,41425.72,41425.72,41425.72,100],["2018-04-18",41339.41,42288.75,41339.41,42288.75,5300],["2018-04-19",38836.61,38836.61,38836.61,38836.61,1000],["2018-04-20",42979.18,42979.18,42979.18,42979.18,100],["2018-04-23",41684.63,41770.93,40562.68,41166.8,5600],["2018-04-24",41598.32,41598.32,41598.32,41598.32,900],["2018-04-26",42202.45,42202.45,42202.45,42202.45,100],["2018-04-27",36506.41,41339.41,36506.41,41339.41,1100],["2018-05-02",41770.93,41770.93,41770.93,41770.93,100],["2018-05-03",36247.5,41512.02,36247.5,41512.02,200],["2018-05-04",39958.55,40131.16,39958.55,40131.16,3500],["2018-05-07",40044.86,40044.86,40044.86,40044.86,0],["2018-05-08",39958.55,39958.55,39958.55,39958.55,100],["2018-05-09",42116.14,42116.14,42116.14,42116.14,100],["2018-05-10",42116.14,42116.14,42116.14,42116.14,0],["2018-05-11",42116.14,42116.14,42116.14,42116.14,0],["2018-05-14",42116.14,42116.14,42116.14,42116.14,0],["2018-05-15",42288.75,42288.75,38836.61,38836.61,800],["2018-05-16",39268.13,39699.64,39268.13,39699.64,1300],["2018-05-17",41857.23,41857.23,41857.23,41857.23,100],["2018-05-18",36333.8,40131.16,36333.8,37196.84,400],["2018-05-21",41425.72,41425.72,41425.72,41425.72,100],["2018-05-22",41425.72,41425.72,41425.72,41425.72,0],["2018-05-23",41425.72,41425.72,41425.72,41425.72,0],["2018-05-24",41425.72,41425.72,41425.72,41425.72,0],["2018-05-25",41425.72,41425.72,41425.72,41425.72,0],["2018-05-28",35470.77,39613.34,35470.77,39613.34,700],["2018-05-29",40562.68,40562.68,40562.68,40562.68,100],["2018-05-30",42052.02,42052.02,42052.02,42052.02,100],["2018-05-31",35919.44,35919.44,35919.44,35919.44,400],["2018-06-01",39336.16,39336.16,36795.52,39248.55,6600],["2018-06-04",40299.85,40299.85,40299.85,40299.85,100],["2018-06-05",40299.85,40299.85,40299.85,40299.85,0],["2018-06-06",40299.85,40299.85,40299.85,40299.85,0],["2018-06-07",35043.35,39423.77,35043.35,39423.77,700],["2018-06-08",38197.25,38197.25,38197.25,38197.25,0],["2018-06-11",38197.25,38197.25,38197.25,38197.25,0],["2018-06-12",38898.12,39423.77,38898.12,39423.77,200],["2018-06-13",39160.95,39160.95,39160.95,39160.95,0],["2018-06-14",38985.73,39336.16,38985.73,39336.16,3500],["2018-06-15",39336.16,39336.16,39336.16,39336.16,100],["2018-06-18",39336.16,39336.16,39336.16,39336.16,0],["2018-06-19",36182.26,38547.69,36007.04,38547.69,1400],["2018-06-20",39336.16,41526.37,37671.6,39248.55,3100],["2018-06-21",41526.37,41526.37,41526.37,41526.37,100],["2018-06-22",41526.37,41526.37,41526.37,41526.37,0],["2018-06-25",39686.6,39774.2,39686.6,39774.2,1700],["2018-06-26",39686.6,39686.6,39686.6,39686.6,0],["2018-06-27",39686.6,39686.6,39686.6,39686.6,0],["2018-06-28",39686.6,39686.6,39686.6,39686.6,0],["2018-06-29",39861.81,39861.81,36795.52,38547.69,900],["2018-07-02",35569.0,37671.6,35043.35,37671.6,2500],["2018-07-03",39248.55,39248.55,39248.55,39248.55,100],["2018-07-04",39248.55,39248.55,39248.55,39248.55,0],["2018-07-05",39248.55,39248.55,39248.55,39248.55,0],["2018-07-06",39248.55,39248.55,39248.55,39248.55,0],["2018-07-09",39248.55,39248.55,39248.55,39248.55,0],["2018-07-10",39248.55,39248.55,39248.55,39248.55,0],["2018-07-11",39248.55,39248.55,39248.55,39248.55,0],["2018-07-12",34605.31,38022.04,34605.31,38022.04,200],["2018-07-13",33729.23,38722.9,33729.23,38722.9,300],["2018-07-16",37583.99,37583.99,37583.99,37583.99,100],["2018-07-17",37583.99,37583.99,37583.99,37583.99,0],["2018-07-18",37583.99,37583.99,37583.99,37583.99,0],["2018-07-19",37583.99,37583.99,37583.99,37583.99,0],["2018-07-20",34167.27,34167.27,34167.27,34167.27,100],["2018-07-23",37583.99,37583.99,37583.99,37583.99,100],["2018-07-24",37583.99,37583.99,37583.99,37583.99,0],["2018-07-25",34167.27,37058.34,33729.23,36795.52,2200],["2018-07-26",36707.91,36707.91,33729.23,33729.23,700],["2018-07-27",36357.48,36357.48,36357.48,36357.48,100],["2018-07-30",36357.48,36357.48,36357.48,36357.48,0],["2018-07-31",34167.27,34955.74,34167.27,34955.74,200],["2018-08-01",34167.27,34167.27,33729.23,33729.23,400],["2018-08-02",38722.9,38722.9,33291.18,37583.99,1400],["2018-08-03",35481.39,35481.39,35481.39,35481.39,3500],["2018-08-06",35481.39,35481.39,35481.39,35481.39,895878],["2018-08-07",35481.39,35481.39,35481.39,35481.39,0],["2018-08-08",33291.18,35569.0,33291.18,35569.0,500],["2018-08-09",35218.57,35218.57,35218.57,35218.57,100],["2018-08-10",35218.57,35218.57,35218.57,35218.57,0],["2018-08-13",35218.57,35218.57,35218.57,35218.57,0],["2018-08-14",34868.13,34868.13,34868.13,34868.13,500],["2018-08-15",35306.18,35306.18,35306.18,35306.18,100],["2018-08-16",35306.18,35306.18,35306.18,35306.18,0],["2018-08-17",33291.18,37671.6,33291.18,37671.6,1100],["2018-08-20",38022.04,38022.04,38022.04,38022.04,100],["2018-08-21",42052.02,42052.02,33816.83,39423.77,1300],["2018-08-22",39423.77,39423.77,39423.77,39423.77,100],["2018-08-23",39423.77,39423.77,39423.77,39423.77,0],["2018-08-24",39423.77,39423.77,39423.77,39423.77,0],["2018-08-27",42052.02,42052.02,41088.33,41175.94,2600],["2018-08-28",41175.94,41175.94,41175.94,41175.94,0],["2018-08-29",38547.69,38547.69,38547.69,38547.69,400],["2018-08-30",38547.69,38547.69,38547.69,38547.69,0],["2018-08-31",34167.27,41088.33,34167.27,41088.33,1000],["2018-09-04",34868.13,34868.13,34868.13,34868.13,0],["2018-09-05",39423.77,39423.77,39423.77,39423.77,100],["2018-09-06",39423.77,39423.77,39423.77,39423.77,0],["2018-09-07",39423.77,39423.77,39423.77,39423.77,0],["2018-09-10",39423.77,39423.77,39423.77,39423.77,0],["2018-09-11",39423.77,39423.77,39423.77,39423.77,0],["2018-09-12",39423.77,39423.77,39423.77,39423.77,0],["2018-09-13",39423.77,39423.77,39423.77,39423.77,0],["2018-09-14",39423.77,39423.77,39423.77,39423.77,0],["2018-09-17",39423.77,39423.77,39423.77,39423.77,0],["2018-09-18",39423.77,39423.77,39423.77,39423.77,0],["2018-09-19",39423.77,39423.77,39423.77,39423.77,0],["2018-09-20",39423.77,39423.77,39423.77,39423.77,0],["2018-09-21",39423.77,39423.77,39423.77,39423.77,0],["2018-09-24",36795.52,36795.52,36795.52,36795.52,100],["2018-09-25",36795.52,36795.52,36795.52,36795.52,0],["2018-09-26",34605.31,34605.31,34167.27,34167.27,500],["2018-09-27",36620.3,36620.3,36620.3,36620.3,100],["2018-09-28",36620.3,36620.3,36620.3,36620.3,0],["2018-10-01",36357.48,36357.48,36357.48,36357.48,300],["2018-10-02",36357.48,36357.48,36357.48,36357.48,0],["2018-10-03",36357.48,36357.48,36357.48,36357.48,0],["2018-10-04",36357.48,36357.48,36357.48,36357.48,0],["2018-10-05",36357.48,36357.48,36357.48,36357.48,0],["2018-10-08",34167.27,38197.25,31188.58,38197.25,1600],["2018-10-09",37496.39,37496.39,37496.39,37496.39,100],["2018-10-10",34167.27,39336.16,34167.27,39336.16,2000],["2018-10-11",37583.99,37583.99,37583.99,37583.99,100],["2018-10-12",37583.99,37583.99,37583.99,37583.99,0],["2018-10-15",37583.99,37583.99,37583.99,37583.99,0],["2018-10-16",37583.99,37583.99,37583.99,37583.99,0],["2018-10-17",37583.99,37583.99,37583.99,37583.99,11200],["2018-10-18",37583.99,37583.99,37583.99,37583.99,0],["2018-10-19",37583.99,37583.99,37583.99,37583.99,0],["2018-10-22",37583.99,37583.99,37583.99,37583.99,0],["2018-10-23",37583.99,37583.99,37583.99,37583.99,0],["2018-10-24",37583.99,37583.99,37583.99,37583.99,0],["2018-10-25",37583.99,37583.99,37583.99,37583.99,0],["2018-10-26",33378.79,37496.39,32415.1,33378.79,1200],["2018-10-29",36620.3,36620.3,36620.3,36620.3,100],["2018-10-30",34167.27,34167.27,34167.27,34167.27,100],["2018-10-31",35043.35,35043.35,35043.35,35043.35,200],["2018-11-01",35043.35,35043.35,35043.35,35043.35,0],["2018-11-02",35043.35,35043.35,35043.35,35043.35,0],["2018-11-05",35043.35,35043.35,35043.35,35043.35,0],["2018-11-06",32415.1,34955.74,32415.1,34955.74,800],["2018-11-07",32415.1,34868.13,32415.1,34868.13,500],["2018-11-08",37145.95,37145.95,34955.74,34955.74,200],["2018-11-09",32415.1,34955.74,32415.1,34955.74,600],["2018-11-12",38197.25,38197.25,35919.44,35919.44,200],["2018-11-13",37058.34,37058.34,37058.34,37058.34,0],["2018-11-14",37058.34,37058.34,37058.34,37058.34,0],["2018-11-15",33291.18,35919.44,31539.02,35919.44,1300],["2018-11-16",35744.22,35744.22,35744.22,35744.22,100],["2018-11-19",35919.44,40299.85,32415.1,36357.48,1200],["2018-11-20",35481.39,35481.39,35481.39,35481.39,100],["2018-11-21",35481.39,35481.39,35481.39,35481.39,0],["2018-11-22",35481.39,35481.39,35481.39,35481.39,0],["2018-11-23",35481.39,35481.39,35481.39,35481.39,0],["2018-11-26",38460.08,38460.08,38460.08,38460.08,200],["2018-11-27",38460.08,38460.08,38460.08,38460.08,0],["2018-11-28",38460.08,38460.08,38460.08,38460.08,0],["2018-11-29",38460.08,38460.08,38460.08,38460.08,0],["2018-11-30",38460.08,38460.08,38460.08,38460.08,0],["2018-12-03",43716.58,43716.58,43716.58,43716.58,100],["2018-12-04",43716.58,43716.58,43716.58,43716.58,0],["2018-12-05",43716.58,43716.58,43716.58,43716.58,0],["2018-12-06",43716.58,43716.58,43716.58,43716.58,0],["2018-12-07",43716.58,43716.58,43716.58,43716.58,0],["2018-12-10",43716.58,43716.58,43716.58,43716.58,0],["2018-12-11",43716.58,43716.58,43716.58,43716.58,0],["2018-12-12",43716.58,43716.58,43716.58,43716.58,0],["2018-12-13",43716.58,43716.58,43716.58,43716.58,0],["2018-12-14",43716.58,43716.58,43716.58,43716.58,0],["2018-12-17",43716.58,43716.58,43716.58,43716.58,0],["2018-12-18",43716.58,43716.58,43716.58,43716.58,0],["2018-12-19",37233.56,37233.56,37233.56,37233.56,200],["2018-12-20",31714.23,36357.48,31714.23,36357.48,400],["2018-12-21",36532.69,36532.69,36532.69,36532.69,100],["2018-12-24",36532.69,36532.69,36532.69,36532.69,0],["2018-12-25",36532.69,36532.69,36532.69,36532.69,0],["2018-12-26",34430.09,34430.09,34167.27,34167.27,200],["2018-12-27",39248.55,39248.55,35831.83,35831.83,200],["2018-12-28",32502.71,35919.44,32502.71,35919.44,700],["2019-01-02",36707.91,36707.91,36707.91,36707.91,100],["2019-01-03",36707.91,36707.91,36707.91,36707.91,0],["2019-01-04",36707.91,36707.91,36707.91,36707.91,0],["2019-01-07",36707.91,36707.91,36707.91,36707.91,0],["2019-01-08",36707.91,36707.91,36707.91,36707.91,0],["2019-01-09",36707.91,36707.91,36707.91,36707.91,0],["2019-01-10",35831.83,35831.83,35831.83,35831.83,100],["2019-01-11",35831.83,35831.83,35831.83,35831.83,0],["2019-01-14",38460.08,38460.08,38460.08,38460.08,100],["2019-01-15",38460.08,38460.08,38460.08,38460.08,0],["2019-01-16",38460.08,38460.08,38460.08,38460.08,0],["2019-01-17",38460.08,38460.08,38460.08,38460.08,0],["2019-01-18",32853.14,35043.35,32853.14,35043.35,2500],["2019-01-21",37671.6,37671.6,37671.6,37671.6,100],["2019-01-22",34780.53,34780.53,33291.18,34692.92,2100],["2019-01-23",37671.6,37671.6,37671.6,37671.6,100],["2019-01-24",37145.95,38460.08,35043.35,35043.35,80400],["2019-01-25",39423.77,39423.77,35043.35,35043.35,200],["2019-01-28",32064.67,35043.35,32064.67,35043.35,700],["2019-01-29",37671.6,37671.6,37671.6,37671.6,80100],["2019-01-30",37671.6,37671.6,37671.6,37671.6,0],["2019-01-31",37671.6,37671.6,37671.6,37671.6,0],["2019-02-01",34955.74,35043.35,34955.74,35043.35,400],["2019-02-11",34955.74,34955.74,34955.74,34955.74,0],["2019-02-12",34955.74,34955.74,34955.74,34955.74,0],["2019-02-13",34955.74,34955.74,34955.74,34955.74,0],["2019-02-14",34955.74,34955.74,34955.74,34955.74,200],["2019-02-15",34955.74,34955.74,34955.74,34955.74,1800],["2019-02-18",34955.74,34955.74,34955.74,34955.74,0],["2019-02-19",34955.74,34955.74,34955.74,34955.74,0],["2019-02-20",34955.74,34955.74,34955.74,34955.74,400],["2019-02-21",34955.74,34955.74,34955.74,34955.74,0],["2019-02-22",29874.46,34955.74,29874.46,34692.92,1600],["2019-02-25",29786.85,32853.14,29786.85,32853.14,3100],["2019-02-26",34517.7,34517.7,27596.64,32415.1,700],["2019-02-27",34079.66,34079.66,30838.15,32765.53,1700],["2019-02-28",33115.97,33115.97,28647.94,32327.49,600],["2019-03-01",32239.88,32239.88,30662.93,32064.67,800],["2019-03-04",32327.49,32327.49,32327.49,32327.49,200],["2019-03-05",32327.49,32415.1,32327.49,32415.1,800],["2019-03-06",32327.49,32415.1,32327.49,32327.49,2200],["2019-03-07",32327.49,32327.49,32327.49,32327.49,0],["2019-03-08",32327.49,32327.49,32327.49,32327.49,0],["2019-03-11",32327.49,32415.1,31539.02,32415.1,1300],["2019-03-12",32064.67,32064.67,32064.67,32064.67,0],["2019-03-13",32239.88,32239.88,32239.88,32239.88,200],["2019-03-14",31539.02,32327.49,31539.02,32327.49,300],["2019-03-15",32415.1,32415.1,32415.1,32415.1,300],["2019-03-18",32327.49,32327.49,32327.49,32327.49,400],["2019-03-19",32327.49,32415.1,28034.68,32415.1,700],["2019-03-20",31714.23,32415.1,31714.23,32415.1,500],["2019-03-21",35919.44,35919.44,32415.1,32415.1,200],["2019-03-22",34167.27,34167.27,34167.27,34167.27,0],["2019-03-25",35043.35,35043.35,35043.35,35043.35,100],["2019-03-26",35043.35,35043.35,35043.35,35043.35,0],["2019-03-27",32239.88,32239.88,32239.88,32239.88,100],["2019-03-28",32239.88,32239.88,32239.88,32239.88,0],["2019-03-29",32415.1,32415.1,32415.1,32415.1,300],["2019-04-01",34167.27,34167.27,34167.27,34167.27,100],["2019-04-02",34079.66,34079.66,34079.66,34079.66,100],["2019-04-03",35919.44,35919.44,35919.44,35919.44,100],["2019-04-04",38547.69,38547.69,33291.18,33291.18,300],["2019-04-05",30750.54,32853.14,30662.93,32853.14,300],["2019-04-08",33115.97,33115.97,33115.97,33115.97,200],["2019-04-09",33115.97,33115.97,33115.97,33115.97,100],["2019-04-10",33115.97,33115.97,33115.97,33115.97,0],["2019-04-11",33115.97,33115.97,33115.97,33115.97,0],["2019-04-12",30662.93,33203.58,30662.93,33203.58,200],["2019-04-16",35043.35,35043.35,35043.35,35043.35,100],["2019-04-17",32853.14,32853.14,32853.14,32853.14,100],["2019-04-18",32853.14,33203.58,31539.02,33203.58,400],["2019-04-19",32590.32,32590.32,32590.32,32590.32,0],["2019-04-22",28122.29,32853.14,28122.29,32853.14,3100],["2019-04-23",34167.27,34167.27,28034.68,32765.53,2300],["2019-04-24",32853.14,32853.14,32853.14,32853.14,100],["2019-04-25",32327.49,32327.49,32327.49,32327.49,200],["2019-04-26",32765.53,32765.53,32590.32,32765.53,2300],["2019-05-02",32765.53,32765.53,32765.53,32765.53,1300],["2019-05-03",32765.53,32765.53,32765.53,32765.53,0],["2019-05-06",34167.27,34167.27,31539.02,32677.93,1400],["2019-05-07",31977.06,31977.06,31977.06,31977.06,0],["2019-05-08",32765.53,32765.53,32765.53,32765.53,100],["2019-05-09",32765.53,32765.53,32765.53,32765.53,0],["2019-05-10",31100.97,33115.97,31100.97,33115.97,1300],["2019-05-13",31363.8,31363.8,31363.8,31363.8,0],["2019-05-14",35043.35,35043.35,34605.31,34605.31,600],["2019-05-15",34692.92,34692.92,34692.92,34692.92,0],["2019-05-16",34167.27,34605.31,34167.27,34605.31,300],["2019-05-17",34605.31,34605.31,34605.31,34605.31,200],["2019-05-20",34605.31,34605.31,34605.31,34605.31,0],["2019-05-21",34605.31,34605.31,34605.31,34605.31,0],["2019-05-22",31100.97,34167.27,31100.97,34167.27,1300],["2019-05-23",33992.05,34517.7,33992.05,34167.27,600],["2019-05-24",34167.27,34167.27,34167.27,34167.27,0],["2019-05-27",34167.27,34167.27,34167.27,34167.27,0],["2019-05-28",34167.27,34167.27,34167.27,34167.27,0],["2019-05-29",34167.27,34167.27,34167.27,34167.27,0],["2019-05-30",34167.27,34167.27,34167.27,34167.27,0],["2019-05-31",31188.58,33904.44,31188.58,33904.44,300],["2019-06-03",33028.36,33028.36,33028.36,33028.36,0],["2019-06-04",33028.36,33028.36,33028.36,33028.36,0],["2019-06-05",32415.1,32415.1,32415.1,32415.1,500],["2019-06-06",32415.1,32415.1,32415.1,32415.1,0],["2019-06-07",32415.1,32415.1,32415.1,32415.1,0],["2019-06-10",32415.1,32415.1,32415.1,32415.1,0],["2019-06-11",32415.1,32415.1,32415.1,32415.1,0],["2019-06-12",27771.86,32327.49,27771.86,31539.02,500],["2019-06-13",29874.46,32064.67,29874.46,31714.23,700],["2019-06-14",32327.49,32327.49,32327.49,32327.49,100],["2019-06-17",33203.58,33203.58,30137.28,31889.45,400],["2019-06-18",30662.93,31539.02,30662.93,31539.02,300],["2019-06-19",30137.28,31539.02,30137.28,31539.02,200],["2019-06-20",31451.41,31451.41,31451.41,31451.41,100],["2019-06-21",32327.49,32327.49,30662.93,32064.67,2400],["2019-06-24",32327.49,32327.49,32327.49,32327.49,100],["2019-06-25",33115.97,33115.97,33115.97,33115.97,100],["2019-06-26",33028.36,33028.36,29874.46,32327.49,1100],["2019-06-27",34868.13,34868.13,34868.13,34868.13,100],["2019-06-28",32940.75,32940.75,32940.75,32940.75,100],["2019-07-01",32940.75,32940.75,32940.75,32940.75,0],["2019-07-02",32940.75,32940.75,32940.75,32940.75,0],["2019-07-03",29085.98,32152.27,29085.98,32152.27,700],["2019-07-04",32239.88,32239.88,32239.88,32239.88,300],["2019-07-05",36795.52,36795.52,31539.02,31539.02,200],["2019-07-08",34167.27,34167.27,34167.27,34167.27,0],["2019-07-09",34167.27,34167.27,34167.27,34167.27,0],["2019-07-10",31539.02,31977.06,30662.93,31977.06,2500],["2019-07-11",31451.41,31451.41,31451.41,31451.41,100],["2019-07-12",31451.41,31451.41,31451.41,31451.41,0],["2019-07-15",31451.41,31451.41,31451.41,31451.41,0],["2019-07-16",31451.41,31451.41,31451.41,31451.41,0],["2019-07-17",31451.41,31451.41,31451.41,31451.41,0],["2019-07-18",31451.41,31451.41,31451.41,31451.41,0],["2019-07-19",32339.87,32339.87,32339.87,32339.87,100],["2019-07-22",32339.87,32339.87,32339.87,32339.87,0],["2019-07-23",32339.87,32339.87,32339.87,32339.87,0],["2019-07-24",32339.87,32339.87,32339.87,32339.87,0],["2019-07-25",32339.87,32339.87,32339.87,32339.87,0],["2019-07-26",32339.87,32339.87,32339.87,32339.87,0],["2019-07-29",31096.02,31806.79,31096.02,31806.79,2900],["2019-07-30",31895.64,31895.64,31895.64,31895.64,200],["2019-07-31",31984.48,31984.48,31984.48,31984.48,200],["2019-08-01",31984.48,31984.48,31984.48,31984.48,0],["2019-08-02",31984.48,31984.48,31984.48,31984.48,0],["2019-08-05",31984.48,31984.48,31984.48,31984.48,0],["2019-08-06",31007.18,31717.95,31007.18,31717.95,1600],["2019-08-07",31984.48,31984.48,31984.48,31984.48,100],["2019-08-08",31007.18,31895.64,31007.18,31895.64,2500],["2019-08-09",31895.64,31895.64,31895.64,31895.64,100],["2019-08-12",31895.64,31895.64,31895.64,31895.64,0],["2019-08-13",31895.64,31895.64,31895.64,31895.64,0],["2019-08-14",31895.64,31895.64,31895.64,31895.64,0],["2019-08-15",31895.64,31895.64,31895.64,31895.64,0],["2019-08-16",29319.11,31717.95,29319.11,31717.95,200],["2019-08-19",31806.79,31806.79,31806.79,31806.79,100],["2019-08-20",31806.79,31895.64,29319.11,31806.79,1700],["2019-08-21",31629.1,32872.94,31273.72,32872.94,2000],["2019-08-22",32872.94,32872.94,32695.25,32695.25,200],["2019-08-23",32784.09,32784.09,32784.09,32784.09,0],["2019-08-26",29319.11,32695.25,29319.11,32695.25,1100],["2019-08-27",31984.48,31984.48,29319.11,31717.95,300],["2019-08-28",31895.64,31895.64,31895.64,31895.64,100],["2019-08-29",29496.8,31806.79,29496.8,31806.79,400],["2019-08-30",35360.62,35360.62,35360.62,35360.62,100],["2019-09-03",30118.72,31895.64,30118.72,31895.64,500],["2019-09-04",29852.18,32339.87,29852.18,32339.87,3800],["2019-09-05",34649.86,34649.86,31096.02,31806.79,400],["2019-09-06",32339.87,32339.87,32339.87,32339.87,0],["2019-09-09",31895.64,31895.64,29496.8,31717.95,1700],["2019-09-10",31451.41,31806.79,30207.57,31806.79,600],["2019-09-11",29230.26,31717.95,29230.26,31717.95,1100],["2019-09-12",31096.02,31717.95,31096.02,31717.95,600],["2019-09-13",34649.86,34649.86,31184.87,31717.95,1100],["2019-09-16",31717.95,31717.95,31717.95,31717.95,0],["2019-09-17",35538.31,35538.31,31451.41,31895.64,1300],["2019-09-18",32162.17,32162.17,32162.17,32162.17,0],["2019-09-19",29319.11,32251.02,29319.11,32251.02,2800],["2019-09-20",30918.33,32339.87,29496.8,32339.87,1000],["2019-09-23",32251.02,32251.02,32251.02,32251.02,200],["2019-09-24",32251.02,32251.02,32251.02,32251.02,0],["2019-09-25",29407.95,31895.64,29407.95,31895.64,4300],["2019-09-26",33761.4,33761.4,28519.5,31717.95,3100],["2019-09-27",31895.64,31895.64,31096.02,31096.02,300],["2019-09-30",31895.64,31895.64,31895.64,31895.64,100],["2019-10-01",31895.64,31895.64,31895.64,31895.64,0],["2019-10-02",30829.49,30829.49,29319.11,30296.41,1100],["2019-10-03",30296.41,30296.41,30296.41,30296.41,0],["2019-10-04",29319.11,30029.88,29319.11,30029.88,2400],["2019-10-07",27186.81,29763.34,27186.81,29763.34,3200],["2019-10-08",30029.88,30029.88,30029.88,30029.88,700],["2019-10-09",30029.88,30029.88,30029.88,30029.88,0],["2019-10-10",30029.88,30029.88,30029.88,30029.88,0],["2019-10-11",29585.65,29585.65,29585.65,29585.65,100],["2019-10-14",28874.88,29319.11,28430.65,28430.65,2100],["2019-10-15",29141.42,29141.42,29141.42,29141.42,0],["2019-10-16",29141.42,29141.42,29141.42,29141.42,0],["2019-10-17",29141.42,29141.42,29141.42,29141.42,0],["2019-10-18",29141.42,29141.42,29141.42,29141.42,0],["2019-10-21",29141.42,29141.42,29141.42,29141.42,0],["2019-10-22",28430.65,28430.65,28075.27,28075.27,1700],["2019-10-23",28341.81,28341.81,28341.81,28341.81,0],["2019-10-24",28341.81,28341.81,28341.81,28341.81,0],["2019-10-25",28341.81,28341.81,28341.81,28341.81,0],["2019-10-28",26653.74,26653.74,26209.51,26653.74,1300],["2019-10-29",26653.74,28341.81,26653.74,27986.42,6300],["2019-10-30",28963.73,30651.8,28786.03,30207.57,7600],["2019-10-31",30118.72,31895.64,30029.88,31895.64,6500],["2019-11-01",30385.26,32428.71,30207.57,32428.71,5100],["2019-11-04",33583.71,33583.71,29141.42,31984.48,1300],["2019-11-05",33494.86,33494.86,33494.86,33494.86,200],["2019-11-06",32872.94,33406.02,32872.94,33317.17,1700],["2019-11-07",33228.32,33228.32,33228.32,33228.32,800],["2019-11-08",33139.48,33139.48,30118.72,30118.72,300],["2019-11-11",32162.17,32162.17,32162.17,32162.17,0],["2019-11-12",29319.11,29763.34,28874.88,29763.34,600],["2019-11-13",31895.64,31895.64,28608.34,31717.95,1000],["2019-11-14",28430.65,28430.65,28430.65,28430.65,200],["2019-11-15",28430.65,28430.65,28430.65,28430.65,200],["2019-11-18",27275.66,27542.19,27186.81,27186.81,1100],["2019-11-19",29496.8,29585.65,27275.66,27275.66,1300],["2019-11-20",27897.58,29230.26,27542.19,27542.19,1100],["2019-11-21",27364.5,27364.5,27275.66,27275.66,900],["2019-11-22",28874.88,28874.88,28874.88,28874.88,200],["2019-11-25",27986.42,27986.42,27986.42,27986.42,300],["2019-11-26",27986.42,27986.42,27986.42,27986.42,0],["2019-11-27",27986.42,27986.42,27986.42,27986.42,0],["2019-11-28",29141.42,29585.65,29141.42,29585.65,700],["2019-11-29",33317.17,33317.17,30118.72,30207.57,500],["2019-12-02",32073.33,32073.33,32073.33,32073.33,0],["2019-12-03",32073.33,32073.33,32073.33,32073.33,0],["2019-12-04",27542.19,28963.73,27542.19,28963.73,1100],["2019-12-05",29496.8,29496.8,29496.8,29496.8,100],["2019-12-06",29496.8,29496.8,29496.8,29496.8,0],["2019-12-09",27186.81,29141.42,27186.81,29141.42,400],["2019-12-10",29141.42,29141.42,29141.42,29141.42,100],["2019-12-11",27186.81,27186.81,27186.81,27186.81,3500],["2019-12-12",28252.96,28252.96,27009.12,27009.12,500],["2019-12-13",27542.19,27897.58,27542.19,27542.19,300],["2019-12-16",27631.04,27631.04,27631.04,27631.04,0],["2019-12-17",27097.96,27097.96,27009.12,27009.12,2000],["2019-12-18",27097.96,27097.96,27097.96,27097.96,600],["2019-12-19",27097.96,27097.96,27097.96,27097.96,100],["2019-12-20",27897.58,27897.58,27897.58,27897.58,100],["2019-12-23",26653.74,26742.58,26653.74,26653.74,2300],["2019-12-24",27097.96,27097.96,27009.12,27097.96,1000],["2019-12-25",26653.74,27542.19,26653.74,27542.19,300],["2019-12-26",27897.58,28252.96,27808.73,28252.96,1200],["2019-12-27",28430.65,28430.65,26653.74,28252.96,2800],["2019-12-30",30740.64,31540.25,27542.19,30474.1,1300],["2019-12-31",34649.86,34649.86,27542.19,27542.19,800],["2020-01-02",28430.65,28430.65,26653.74,26653.74,1200],["2020-01-03",27009.12,27097.96,27009.12,27097.96,700],["2020-01-06",26209.51,26653.74,25765.28,25765.28,1500],["2020-01-07",27009.12,27009.12,27009.12,27009.12,100],["2020-01-08",27009.12,27009.12,27009.12,27009.12,0],["2020-01-09",27009.12,27009.12,27009.12,27009.12,0],["2020-01-10",24610.28,24610.28,24521.44,24521.44,300],["2020-01-13",26564.89,26564.89,26564.89,26564.89,100],["2020-01-14",26476.04,26476.04,26476.04,26476.04,600],["2020-01-15",24432.59,26209.51,24432.59,26209.51,700],["2020-01-16",24699.13,24699.13,24699.13,24699.13,0],["2020-01-17",24343.75,25409.89,24343.75,25409.89,200],["2020-01-20",24876.82,24876.82,24876.82,24876.82,1000],["2020-01-21",25587.59,25587.59,25587.59,25587.59,100],["2020-01-22",25498.74,26298.35,25498.74,26298.35,200],["2020-01-30",25321.05,25321.05,25321.05,25321.05,2200],["2020-01-31",25321.05,25321.05,25321.05,25321.05,0],["2020-02-03",22300.29,22300.29,22300.29,22300.29,1000],["2020-02-04",22300.29,24965.67,21234.14,24965.67,1400],["2020-02-05",25232.2,25232.2,25232.2,25232.2,100],["2020-02-06",21589.53,23721.82,21500.68,23721.82,4400],["2020-02-07",24699.13,24699.13,24699.13,24699.13,100],["2020-02-10",24699.13,24699.13,24699.13,24699.13,0],["2020-02-11",21678.37,21678.37,21678.37,21678.37,500],["2020-02-12",23721.82,23721.82,21767.22,21767.22,500],["2020-02-13",22655.68,22655.68,22655.68,22655.68,400],["2020-02-14",22300.29,22655.68,22300.29,22655.68,2500],["2020-02-17",22389.14,22389.14,22389.14,22389.14,0],["2020-02-18",22389.14,22389.14,22389.14,22389.14,400],["2020-02-19",22389.14,22389.14,22389.14,22389.14,0],["2020-02-20",23544.13,23544.13,23544.13,23544.13,100],["2020-02-21",22211.45,22211.45,22211.45,22211.45,800],["2020-02-24",22211.45,22211.45,22211.45,22211.45,0],["2020-02-25",22211.45,22211.45,22211.45,22211.45,0],["2020-02-26",22211.45,22211.45,22211.45,22211.45,0],["2020-02-27",19723.76,22122.6,19723.76,22122.6,600],["2020-02-28",20167.99,20167.99,20167.99,20167.99,0],["2020-03-02",22122.6,22122.6,19013.0,21145.3,3300],["2020-03-03",21944.91,22300.29,21944.91,21944.91,1500],["2020-03-04",21322.99,24787.97,21322.99,24787.97,1000],["2020-03-05",23544.13,23544.13,22655.68,22922.21,1900],["2020-03-06",23011.06,23011.06,23011.06,23011.06,0],["2020-03-09",22211.45,22211.45,21322.99,21322.99,2000],["2020-03-10",21411.83,22477.98,21411.83,22477.98,200],["2020-03-11",21500.68,21589.53,21500.68,21589.53,300],["2020-03-12",21500.68,21500.68,21500.68,21500.68,0],["2020-03-13",21500.68,21500.68,21500.68,21500.68,0],["2020-03-16",21500.68,21500.68,21500.68,21500.68,0],["2020-03-17",21322.99,21500.68,21322.99,21500.68,1500],["2020-03-18",21500.68,21500.68,21500.68,21500.68,2000],["2020-03-19",21500.68,21500.68,21500.68,21500.68,0],["2020-03-20",21322.99,21322.99,19990.3,21322.99,1900],["2020-03-23",17769.16,23099.9,17769.16,23099.9,800],["2020-03-24",21234.14,21234.14,21234.14,21234.14,1000],["2020-03-25",21322.99,21322.99,21322.99,21322.99,100],["2020-03-26",21234.14,21234.14,20878.76,20878.76,200],["2020-03-27",21056.45,21056.45,21056.45,21056.45,0],["2020-03-30",21056.45,21056.45,21056.45,21056.45,0],["2020-03-31",20434.53,22566.83,18213.39,21589.53,700],["2020-04-01",20079.15,22211.45,20079.15,22211.45,300],["2020-04-03",22211.45,22211.45,22211.45,22211.45,700],["2020-04-06",22122.6,22122.6,21678.37,21678.37,200],["2020-04-07",19546.07,21234.14,18657.61,21234.14,8900],["2020-04-08",19546.07,21322.99,19546.07,21322.99,6100],["2020-04-09",21678.37,21678.37,18035.69,20434.53,9100],["2020-04-10",20434.53,21589.53,19990.3,21322.99,10800],["2020-04-13",21767.22,22033.75,21234.14,21322.99,10000],["2020-04-14",21322.99,21322.99,20612.22,21234.14,5200],["2020-04-15",21322.99,23632.98,21322.99,23632.98,48900],["2020-04-16",23988.36,25676.43,23988.36,25676.43,65500],["2020-04-17",27542.19,28430.65,27542.19,28430.65,12600],["2020-04-20",28430.65,28430.65,23721.82,24876.82,38200],["2020-04-21",23988.36,24432.59,22655.68,23011.06,20000],["2020-04-22",22211.45,23455.29,22211.45,23455.29,10100],["2020-04-23",22300.29,23988.36,22211.45,23277.6,12100],["2020-04-24",22389.14,23544.13,22211.45,23455.29,7000],["2020-04-27",23188.75,23810.67,23188.75,23721.82,10200],["2020-04-28",23455.29,23988.36,23455.29,23988.36,11700],["2020-04-29",23632.98,24876.82,23632.98,24521.44,11600],["2020-05-04",24876.82,24876.82,23544.13,23544.13,14000],["2020-05-05",23099.9,23988.36,23099.9,23810.67,10500],["2020-05-06",23366.44,23988.36,23188.75,23988.36,5100],["2020-05-07",23899.52,26298.35,23899.52,24965.67,35600],["2020-05-08",24432.59,25321.05,24432.59,24432.59,40400],["2020-05-11",24610.28,24876.82,23544.13,24787.97,10000],["2020-05-12",24254.9,24254.9,23988.36,23988.36,10800],["2020-05-13",23988.36,23988.36,23544.13,23899.52,30200],["2020-05-14",23988.36,23988.36,23544.13,23988.36,3800],["2020-05-15",23810.67,23899.52,23099.9,23099.9,3500],["2020-05-18",23277.6,23455.29,22655.68,23366.44,4300],["2020-05-19",23544.13,23810.67,23366.44,23721.82,7100],["2020-05-20",23455.29,23544.13,23455.29,23544.13,5100],["2020-05-21",23544.13,23810.67,23366.44,23366.44,9000],["2020-05-22",23277.6,23277.6,23099.9,23188.75,8100],["2020-05-25",23099.9,23632.98,23099.9,23099.9,5200],["2020-05-26",24166.05,24254.9,23721.82,24166.05,52800],["2020-05-27",24254.9,24876.82,24254.9,24432.59,32600],["2020-05-28",24610.28,25143.36,24521.44,25143.36,26500],["2020-05-29",25232.2,27986.42,24699.13,27986.42,55200],["2020-06-01",27986.42,29852.18,26653.74,29852.18,34400],["2020-06-02",31096.02,32961.79,30207.57,30207.57,27100],["2020-06-03",27631.04,29319.11,27542.19,29052.57,22600],["2020-06-04",28430.65,28963.73,27453.35,28075.27,22500],["2020-06-05",28075.27,28075.27,26653.74,27986.42,11600],["2020-06-08",28252.96,29319.11,28252.96,29141.42,26100],["2020-06-09",30207.57,30207.57,29319.11,29319.11,21000],["2020-06-10",29585.65,29585.65,27542.19,28430.65,12900],["2020-06-11",28252.96,28341.81,26653.74,26653.74,15100],["2020-06-12",26653.74,27186.81,23988.36,27186.81,23700],["2020-06-15",25942.97,28430.65,25942.97,27097.96,5800],["2020-06-16",27986.42,28430.65,27631.04,28430.65,14500],["2020-06-17",27897.58,27986.42,27897.58,27897.58,7100],["2020-06-18",27897.58,27897.58,26653.74,26653.74,3200],["2020-06-19",27542.19,27542.19,26653.74,27097.96,2400],["2020-06-22",27364.5,28341.81,26209.51,26831.43,9300],["2020-06-23",27097.96,27097.96,26653.74,26831.43,6500],["2020-06-24",27097.96,27097.96,26120.66,26831.43,10400],["2020-06-25",26476.04,26476.04,24876.82,25409.89,1900],["2020-06-26",25942.97,25942.97,24965.67,24965.67,6400],["2020-06-29",24876.82,25765.28,24876.82,25054.51,1900],["2020-06-30",25321.05,25321.05,25054.51,25054.51,4200],["2020-07-01",24876.82,25143.36,24787.97,25143.36,1300],["2020-07-02",25498.74,25498.74,25498.74,25498.74,300],["2020-07-03",25409.89,25409.89,24965.67,25232.2,1600],["2020-07-06",24965.67,24965.67,24876.82,24876.82,2200],["2020-07-07",24876.82,24965.67,24787.97,24787.97,9600],["2020-07-08",25054.51,25054.51,24876.82,24876.82,300],["2020-07-09",24610.28,25054.51,24610.28,25054.51,1300],["2020-07-10",26209.51,26209.51,25587.59,25587.59,700],["2020-07-13",26209.51,26209.51,25054.51,25054.51,800],["2020-07-14",24876.82,25321.05,24432.59,25321.05,3900],["2020-07-15",24876.82,24876.82,24432.59,24699.13,1800],["2020-07-16",24787.97,24876.82,24787.97,24876.82,300],["2020-07-17",24876.82,25765.28,24876.82,25765.28,2300],["2020-07-20",25765.28,25765.28,25321.05,25321.05,700],["2020-07-21",25676.43,25676.43,25054.51,25054.51,600],["2020-07-22",25054.51,25054.51,24876.82,24876.82,1400],["2020-07-23",24876.82,24876.82,24876.82,24876.82,400],["2020-07-24",23366.44,24787.97,23188.75,23188.75,700],["2020-07-27",23899.52,23899.52,20967.61,20967.61,9300],["2020-07-28",21500.68,23011.06,21322.99,22211.45,2500],["2020-07-29",22211.45,22211.45,20256.84,20434.53,3900],["2020-07-30",20701.07,21500.68,20701.07,21322.99,4300],["2020-07-31",21234.14,21234.14,21234.14,21234.14,1100],["2020-08-03",21322.99,22122.6,21322.99,22033.75,3200],["2020-08-04",23099.9,23099.9,22566.83,22566.83,2100],["2020-08-05",23099.9,23099.9,21767.22,22922.21,2100],["2020-08-06",22922.21,23099.9,22922.21,23099.9,3200],["2020-08-07",23917.01,25275.93,23917.01,25275.93,300],["2020-08-10",24369.98,24369.98,22648.68,23192.25,2000],["2020-08-11",23554.63,23735.82,23554.63,23554.63,1000],["2020-08-12",23554.63,23554.63,23554.63,23554.63,300],["2020-08-13",23464.03,23554.63,23101.65,23464.03,5500],["2020-08-14",23101.65,23101.65,22739.27,22739.27,200],["2020-08-17",25366.52,25366.52,22739.27,22739.27,200],["2020-08-18",22829.87,22829.87,22467.49,22739.27,6700],["2020-08-19",22739.27,22739.27,22648.68,22648.68,600],["2020-08-20",22558.08,22558.08,22467.49,22558.08,3500],["2020-08-21",23011.06,23101.65,23011.06,23011.06,700],["2020-08-24",23011.06,23464.03,23011.06,23464.03,3900],["2020-08-25",23554.63,24007.6,23464.03,23645.22,11200],["2020-08-26",23645.22,23645.22,23554.63,23554.63,200],["2020-08-27",23554.63,23645.22,23554.63,23554.63,2400],["2020-08-28",23554.63,23554.63,22558.08,23101.65,3500],["2020-08-31",23101.65,23101.65,22920.46,22920.46,1000],["2020-09-01",22920.46,23011.06,22829.87,22829.87,3700],["2020-09-03",22920.46,23101.65,22920.46,23101.65,1500],["2020-09-04",23101.65,23101.65,23101.65,23101.65,1100],["2020-09-07",23101.65,23373.44,22829.87,23101.65,5300],["2020-09-08",23192.25,23192.25,22648.68,23192.25,7500],["2020-09-09",23192.25,23192.25,23192.25,23192.25,700],["2020-09-10",23192.25,23192.25,22739.27,23192.25,5800],["2020-09-11",22920.46,22920.46,22920.46,22920.46,1100],["2020-09-14",23011.06,23464.03,22920.46,23464.03,4000],["2020-09-15",23192.25,23192.25,23192.25,23192.25,900],["2020-09-16",23373.44,23464.03,23192.25,23192.25,1200],["2020-09-17",23554.63,24007.6,23464.03,24007.6,32700],["2020-09-18",24007.6,25275.93,24007.6,25275.93,12400],["2020-09-21",25366.52,25366.52,24913.55,25366.52,8300],["2020-09-22",24732.36,25004.14,24098.19,24279.38,20800],["2020-09-23",24732.36,25094.74,24460.57,24641.76,12100],["2020-09-24",24551.17,24732.36,24369.98,24732.36,4500],["2020-09-25",24641.76,24913.55,24460.57,24460.57,11000],["2020-09-28",24641.76,24732.36,24551.17,24732.36,4200],["2020-09-29",24641.76,24913.55,24551.17,24913.55,1500],["2020-09-30",24913.55,24913.55,24641.76,24641.76,400],["2020-10-01",24822.95,24913.55,24641.76,24913.55,4400],["2020-10-02",25004.14,25366.52,24641.76,24732.36,19100],["2020-10-05",25366.52,25366.52,25366.52,25366.52,100],["2020-10-06",25366.52,25366.52,24460.57,24460.57,1500],["2020-10-07",24551.17,24641.76,24460.57,24641.76,4000],["2020-10-08",24460.57,24460.57,24098.19,24098.19,800],["2020-10-09",24188.79,24188.79,24007.6,24188.79,1000],["2020-10-12",24188.79,24188.79,24188.79,24188.79,200],["2020-10-13",23554.63,23554.63,23554.63,23554.63,400],["2020-10-14",24188.79,24188.79,23554.63,23554.63,3100],["2020-10-15",23554.63,23645.22,21923.92,23554.63,3500],["2020-10-16",23192.25,23192.25,23011.06,23011.06,1400],["2020-10-19",23282.84,23735.82,23282.84,23735.82,800],["2020-10-20",23373.44,23917.01,23373.44,23464.03,10400],["2020-10-21",23554.63,23826.41,23554.63,23645.22,2100],["2020-10-22",23554.63,23735.82,23554.63,23554.63,2500],["2020-10-23",23373.44,23373.44,22920.46,23011.06,4700],["2020-10-26",23011.06,24007.6,23011.06,23554.63,600],["2020-10-27",23645.22,23645.22,23554.63,23554.63,3800],["2020-10-28",22739.27,22920.46,22739.27,22739.27,600],["2020-10-29",23554.63,23554.63,23554.63,23554.63,100],["2020-10-30",23554.63,23554.63,23554.63,23554.63,200],["2020-11-02",22195.71,22195.71,22195.71,22195.71,1000],["2020-11-03",22739.27,23101.65,22739.27,23101.65,1300],["2020-11-04",22920.46,23011.06,22920.46,23011.06,3300],["2020-11-05",23011.06,23011.06,22829.87,22829.87,4600],["2020-11-06",22920.46,22920.46,22920.46,22920.46,0],["2020-11-09",23464.03,23554.63,23101.65,23101.65,2200],["2020-11-10",23101.65,23101.65,23101.65,23101.65,600],["2020-11-11",23101.65,23101.65,23101.65,23101.65,4000],["2020-11-12",23192.25,23192.25,23101.65,23101.65,1000],["2020-11-13",23373.44,23373.44,22648.68,23373.44,800],["2020-11-16",23282.84,23282.84,23282.84,23282.84,0],["2020-11-17",23282.84,23282.84,22829.87,22829.87,1700],["2020-11-18",23101.65,23101.65,23101.65,23101.65,300],["2020-11-19",23101.65,23101.65,23101.65,23101.65,3500],["2020-11-20",23554.63,23554.63,22648.68,23373.44,6500],["2020-11-23",23011.06,23011.06,23011.06,23011.06,500],["2020-11-24",22739.27,22829.87,22648.68,22648.68,4200],["2020-11-25",22829.87,22829.87,22829.87,22829.87,2600],["2020-11-26",22829.87,22829.87,22829.87,22829.87,0],["2020-11-27",22648.68,22648.68,22648.68,22648.68,1000],["2020-11-30",22648.68,22648.68,22195.71,22195.71,4200],["2020-12-01",22376.9,22920.46,22376.9,22920.46,900],["2020-12-02",22195.71,22195.71,22195.71,22195.71,200],["2020-12-03",22739.27,23373.44,22739.27,23373.44,1000],["2020-12-04",22467.49,23101.65,22467.49,23101.65,1300],["2020-12-07",23101.65,23282.84,23011.06,23282.84,3100],["2020-12-08",23101.65,23101.65,22920.46,23011.06,1900],["2020-12-09",23282.84,23282.84,23011.06,23101.65,6900],["2020-12-10",23554.63,23554.63,22829.87,22829.87,800],["2020-12-11",23101.65,23554.63,23101.65,23554.63,8600],["2020-12-14",23554.63,24188.79,23554.63,23735.82,5700],["2020-12-15",24007.6,24007.6,23554.63,23554.63,2100],["2020-12-16",23735.82,23735.82,23735.82,23735.82,100],["2020-12-17",23735.82,23735.82,23554.63,23554.63,3300],["2020-12-18",23554.63,23554.63,22648.68,23282.84,4500],["2020-12-21",23282.84,23826.41,23282.84,23826.41,5100],["2020-12-22",23554.63,23645.22,23554.63,23645.22,5600],["2020-12-23",23645.22,23645.22,23373.44,23554.63,6300],["2020-12-24",23464.03,23464.03,23011.06,23464.03,4100],["2020-12-25",23464.03,23554.63,23464.03,23464.03,1500],["2020-12-28",23917.01,23917.01,23464.03,23554.63,6800],["2020-12-29",23373.44,24007.6,23373.44,24007.6,18700],["2020-12-30",24007.6,24460.57,23826.41,24007.6,7200],["2020-12-31",24007.6,24007.6,23826.41,23917.01,1400],["2021-01-04",23917.01,24460.57,23826.41,23826.41,5900],["2021-01-05",23826.41,24007.6,23735.82,23826.41,7800],["2021-01-06",23826.41,25185.33,23826.41,24913.55,23600],["2021-01-07",25819.49,25819.49,24913.55,25638.31,8500],["2021-01-08",25547.71,25728.9,25366.52,25638.31,7200],["2021-01-11",26000.68,26816.04,26000.68,26725.44,12800],["2021-01-12",26997.23,28990.31,26816.04,27631.39,23800],["2021-01-13",26816.04,28084.36,26816.04,27269.01,11300],["2021-01-14",27450.2,27450.2,26906.63,26906.63,12300],["2021-01-15",27450.2,27450.2,26997.23,27359.6,2400],["2021-01-18",27269.01,27269.01,27087.82,27087.82,13100],["2021-01-19",27178.42,27178.42,25275.93,26272.47,15300],["2021-01-20",26363.06,26363.06,26272.47,26272.47,500],["2021-01-21",26272.47,26544.25,25638.31,26544.25,2000],["2021-01-22",26000.68,26181.87,25366.52,25366.52,6200],["2021-01-25",26634.85,26634.85,26634.85,26634.85,100],["2021-01-26",26272.47,26272.47,25638.31,25638.31,8900],["2021-01-27",25638.31,25638.31,24007.6,24007.6,10600],["2021-01-28",24098.19,24098.19,24007.6,24007.6,2000],["2021-01-29",24098.19,26363.06,24098.19,26363.06,700],["2021-02-01",25366.52,25366.52,25366.52,25366.52,400],["2021-02-02",24460.57,24460.57,24460.57,24460.57,400],["2021-02-03",22829.87,25366.52,22829.87,24460.57,1400],["2021-02-04",24551.17,25094.74,24551.17,25094.74,1800],["2021-02-05",25366.52,25819.49,25366.52,25819.49,2000],["2021-02-08",25638.31,25638.31,25366.52,25366.52,1500],["2021-02-09",25547.71,25547.71,25547.71,25547.71,0],["2021-02-17",25547.71,25547.71,24641.76,25457.12,1300],["2021-02-18",25819.49,25819.49,25819.49,25819.49,200],["2021-02-19",24460.57,25366.52,24460.57,25366.52,1400],["2021-02-22",25366.52,25366.52,25366.52,25366.52,100],["2021-02-23",25366.52,25366.52,25366.52,25366.52,2700],["2021-02-24",26272.47,26272.47,25366.52,25366.52,900],["2021-02-25",24913.55,24913.55,24913.55,24913.55,100],["2021-02-26",24913.55,25728.9,24913.55,25728.9,8100],["2021-03-01",25638.31,25819.49,25638.31,25819.49,3300],["2021-03-02",25728.9,26272.47,25728.9,26272.47,3500],["2021-03-03",26181.87,26272.47,26091.28,26091.28,2900],["2021-03-04",26272.47,28084.36,26272.47,27178.42,8800],["2021-03-05",29805.66,29805.66,26725.44,26725.44,5400],["2021-03-08",26272.47,26272.47,26181.87,26181.87,200],["2021-03-09",25819.49,26272.47,25819.49,25819.49,800],["2021-03-10",27631.39,27631.39,24460.57,24460.57,7300],["2021-03-11",25819.49,25819.49,25819.49,25819.49,400],["2021-03-12",25910.09,26272.47,25819.49,25819.49,2400],["2021-03-15",25819.49,26725.44,25819.49,26725.44,3100],["2021-03-16",26272.47,26272.47,26181.87,26272.47,2300],["2021-03-17",26272.47,26272.47,26272.47,26272.47,300],["2021-03-18",26272.47,26272.47,25910.09,25910.09,2600],["2021-03-19",26272.47,26272.47,26272.47,26272.47,1400],["2021-03-22",26363.06,26363.06,26363.06,26363.06,800],["2021-03-23",26363.06,26363.06,26000.68,26272.47,2400],["2021-03-24",26272.47,26272.47,26272.47,26272.47,0],["2021-03-25",26453.66,26453.66,26453.66,26453.66,100],["2021-03-26",25366.52,25366.52,25366.52,25366.52,3000],["2021-03-29",25457.12,25457.12,25185.33,25185.33,2200],["2021-03-30",25275.93,25275.93,25275.93,25275.93,0],["2021-03-31",25275.93,25275.93,25275.93,25275.93,200],["2021-04-01",25275.93,25819.49,25275.93,25819.49,1500],["2021-04-02",25819.49,25819.49,25819.49,25819.49,900],["2021-04-05",25547.71,27087.82,25366.52,26725.44,12000],["2021-04-06",26997.23,26997.23,26725.44,26725.44,1600],["2021-04-07",26997.23,27178.42,26725.44,26725.44,4500],["2021-04-08",26997.23,26997.23,25819.49,25819.49,3200],["2021-04-09",26272.47,26272.47,25819.49,25819.49,1300],["2021-04-12",26181.87,26634.85,25457.12,26272.47,6900],["2021-04-13",25819.49,25819.49,25638.31,25728.9,3100],["2021-04-14",25819.49,25819.49,25819.49,25819.49,0],["2021-04-15",25819.49,25819.49,25366.52,25819.49,3600],["2021-04-16",25728.9,25728.9,25547.71,25547.71,700],["2021-04-19",25547.71,25547.71,25547.71,25547.71,0],["2021-04-20",25547.71,25547.71,25547.71,25547.71,0],["2021-04-22",26181.87,26272.47,25366.52,25366.52,2300],["2021-04-23",25819.49,25819.49,25819.49,25819.49,0],["2021-04-26",25366.52,25366.52,24641.76,24641.76,400],["2021-04-27",24822.95,24822.95,24822.95,24822.95,0],["2021-04-28",24913.55,24913.55,24641.76,24822.95,1500],["2021-04-29",24641.76,25728.9,24641.76,25728.9,300],["2021-05-04",24460.57,24460.57,24007.6,24007.6,2200],["2021-05-05",24098.19,24098.19,24098.19,24098.19,300],["2021-05-06",24098.19,24732.36,24098.19,24732.36,3400],["2021-05-07",24279.38,24279.38,24279.38,24279.38,1300],["2021-05-10",24279.38,24279.38,24279.38,24279.38,0],["2021-05-11",24279.38,25366.52,23554.63,25366.52,2800],["2021-05-12",23826.41,25366.52,23826.41,25366.52,2400],["2021-05-13",25366.52,25366.52,25366.52,25366.52,200],["2021-05-14",25366.52,25366.52,25366.52,25366.52,0],["2021-05-17",25366.52,25366.52,25366.52,25366.52,500],["2021-05-18",25366.52,25366.52,25366.52,25366.52,0],["2021-05-19",24007.6,24098.19,24007.6,24098.19,200],["2021-05-20",23735.82,24007.6,23735.82,23735.82,600],["2021-05-21",23826.41,23826.41,23735.82,23735.82,3300],["2021-05-24",23645.22,23917.01,23645.22,23826.41,1800],["2021-05-25",23645.22,23735.82,23645.22,23645.22,900],["2021-05-26",23645.22,23645.22,23101.65,23101.65,1500],["2021-05-27",23554.63,23554.63,23101.65,23101.65,1200],["2021-05-28",23554.63,24460.57,23101.65,23101.65,2800],["2021-05-31",23101.65,23464.03,22648.68,23373.44,3700],["2021-06-01",22648.68,24460.57,22648.68,24460.57,3600],["2021-06-02",23101.65,23101.65,23101.65,23101.65,0],["2021-06-03",23282.84,24007.6,23101.65,23192.25,6300],["2021-06-04",23373.44,23464.03,23373.44,23464.03,400],["2021-06-07",23464.03,23464.03,22467.49,22648.68,7200],["2021-06-08",23101.65,23554.63,23101.65,23101.65,900],["2021-06-09",23554.63,23554.63,23282.84,23282.84,400],["2021-06-10",23735.82,23735.82,22920.46,23554.63,1700],["2021-06-11",23101.65,23464.03,23101.65,23373.44,1400],["2021-06-14",23373.44,23373.44,23373.44,23373.44,500],["2021-06-15",23645.22,23826.41,23554.63,23554.63,3400],["2021-06-16",23645.22,23645.22,23554.63,23554.63,500],["2021-06-17",23554.63,23554.63,23554.63,23554.63,1300],["2021-06-18",23554.63,23554.63,23554.63,23554.63,3200],["2021-06-21",23554.63,23554.63,23554.63,23554.63,800],["2021-06-22",23554.63,23554.63,23554.63,23554.63,700],["2021-06-23",23464.03,23464.03,23101.65,23192.25,2300],["2021-06-24",23554.63,25366.52,23554.63,24007.6,14200],["2021-06-25",24188.79,24188.79,23554.63,23554.63,6600],["2021-06-28",23554.63,23554.63,23554.63,23554.63,700],["2021-06-29",23645.22,23735.82,23645.22,23645.22,3500],["2021-06-30",23826.41,23826.41,23554.63,23554.63,7500],["2021-07-01",24007.6,24007.6,23554.63,23554.63,2900],["2021-07-02",23645.22,24007.6,23645.22,24007.6,12800],["2021-07-05",23645.22,23917.01,23645.22,23917.01,1600],["2021-07-06",23826.41,23826.41,23554.63,23554.63,4800],["2021-07-07",23554.63,23735.82,23554.63,23735.82,6200],["2021-07-08",23735.82,23735.82,23554.63,23554.63,7300],["2021-07-09",23645.22,23917.01,23554.63,23554.63,10700],["2021-07-12",23826.41,23826.41,23373.44,23373.44,3700],["2021-07-13",23826.41,23826.41,23735.82,23735.82,700],["2021-07-14",23735.82,23735.82,23735.82,23735.82,0],["2021-07-15",23735.82,23735.82,23735.82,23735.82,0],["2021-07-16",23735.82,23735.82,23645.22,23645.22,2500],["2021-07-19",23645.22,23645.22,23101.65,23101.65,2000],["2021-07-20",23101.65,23645.22,23101.65,23645.22,700],["2021-07-21",23554.63,23554.63,23554.63,23554.63,1000],["2021-07-22",23554.63,23735.82,23554.63,23554.63,1600],["2021-07-23",23735.82,24460.57,23554.63,23554.63,11500],["2021-07-26",23826.41,23826.41,23554.63,23554.63,1800],["2021-07-27",23735.82,23735.82,23735.82,23735.82,0],["2021-07-28",23464.03,23554.63,23101.65,23373.44,14000],["2021-07-29",23554.63,23917.01,23554.63,23826.41,4500],["2021-07-30",23826.41,24279.38,23735.82,24279.38,8400],["2021-08-02",24279.38,24551.17,24007.6,24551.17,7400],["2021-08-03",24188.79,24188.79,22195.71,22648.68,109800],["2021-08-04",23011.06,23917.01,23011.06,23554.63,2800],["2021-08-05",23464.03,23917.01,23464.03,23917.01,3800],["2021-08-06",23373.44,23554.63,23011.06,23101.65,18200],["2021-08-09",23101.65,24007.6,23101.65,24007.6,15600],["2021-08-10",23554.63,24007.6,23554.63,24007.6,6000],["2021-08-11",23554.63,24279.38,23554.63,24188.79,28100],["2021-08-12",24007.6,24098.19,23645.22,24007.6,14200],["2021-08-13",23917.01,23917.01,23735.82,23735.82,2200],["2021-08-16",23645.22,23735.82,23645.22,23645.22,5900],["2021-08-17",23735.82,23917.01,23735.82,23917.01,20000],["2021-08-18",23917.01,24188.79,23917.01,24188.79,11300],["2021-08-19",24007.6,26997.23,24007.6,26272.47,22800],["2021-08-20",25004.14,26272.47,24913.55,26181.87,23400],["2021-08-23",25819.49,26181.87,25275.93,25275.93,14900],["2021-08-24",24098.19,26181.87,24098.19,24913.55,6700],["2021-08-25",25547.71,25547.71,24460.57,25275.93,24800],["2021-08-26",26363.06,26363.06,25094.74,25094.74,10400],["2021-08-27",25004.14,25457.12,25004.14,25185.33,15900],["2021-08-30",25185.33,26363.06,25185.33,26091.28,42300],["2021-08-31",26997.23,26997.23,26181.87,26634.85,13400],["2021-09-01",26634.85,27178.42,26634.85,26906.63,16900],["2021-09-06",26997.23,29896.26,26997.23,28990.31,39400],["2021-09-07",29080.9,29896.26,28446.74,28446.74,12600],["2021-09-08",28265.55,28265.55,27178.42,28084.36,11100],["2021-09-09",27450.2,29896.26,27178.42,29896.26,57200],["2021-09-10",29443.28,29805.66,28718.53,28990.31,6300],["2021-09-13",29352.69,31708.15,28990.31,29896.26,26000],["2021-09-14",29805.66,29986.85,29805.66,29986.85,5500],["2021-09-15",29896.26,30802.2,29443.28,29896.26,8500],["2021-09-16",29986.85,30439.83,29262.09,29262.09,15300],["2021-09-17",29624.47,29896.26,28084.36,28990.31,35700],["2021-09-20",28627.93,28627.93,27993.77,28356.15,4800],["2021-09-21",28356.15,28356.15,28084.36,28356.15,3300],["2021-09-22",29805.66,29896.26,29443.28,29805.66,700],["2021-09-23",29443.28,29443.28,28265.55,28446.74,12700],["2021-09-24",29805.66,29805.66,28446.74,28537.34,1800],["2021-09-27",28718.53,28718.53,26997.23,26997.23,4200],["2021-09-28",27178.42,29896.26,25910.09,29896.26,4500],["2021-09-29",27631.39,28084.36,27178.42,27178.42,4700],["2021-09-30",27721.98,28537.34,27631.39,27631.39,1400],["2021-10-01",27178.42,27631.39,27178.42,27631.39,2400],["2021-10-04",27631.39,27721.98,27631.39,27721.98,1200],["2021-10-05",27631.39,27631.39,27631.39,27631.39,1600],["2021-10-06",27631.39,27631.39,27178.42,27178.42,2000],["2021-10-07",27178.42,27178.42,27178.42,27178.42,500],["2021-10-08",28084.36,28084.36,27178.42,27178.42,3500],["2021-10-11",27631.39,27631.39,27450.2,27450.2,400],["2021-10-12",27450.2,27450.2,26725.44,26725.44,10400],["2021-10-13",26816.04,26816.04,26725.44,26725.44,1700],["2021-10-14",26725.44,26725.44,26725.44,26725.44,200],["2021-10-15",27903.17,27903.17,27178.42,27631.39,9000],["2021-10-18",27631.39,28084.36,27450.2,28084.36,7900],["2021-10-19",27631.39,28084.36,27631.39,27903.17,13700],["2021-10-20",27993.77,27993.77,27631.39,27631.39,9700],["2021-10-21",27812.58,27812.58,27721.98,27812.58,6600],["2021-10-22",27721.98,27721.98,27721.98,27721.98,300],["2021-10-25",28990.31,28990.31,28718.53,28718.53,300],["2021-10-26",27631.39,28537.34,27631.39,28537.34,1000],["2021-10-27",28265.55,28265.55,28265.55,28265.55,100],["2021-10-28",26816.04,28265.55,26816.04,27631.39,14500],["2021-10-29",28265.55,28990.31,28174.96,28265.55,4700],["2021-11-01",28265.55,29896.26,28265.55,29443.28,6400],["2021-11-02",29080.9,29080.9,28899.71,28899.71,8000],["2021-11-03",28990.31,28990.31,27993.77,28990.31,2500],["2021-11-04",28627.93,28627.93,27269.01,28084.36,1900],["2021-11-05",28084.36,29443.28,28084.36,28174.96,2200],["2021-11-08",29443.28,29443.28,28537.34,28537.34,800],["2021-11-09",29171.5,29443.28,28627.93,28990.31,7300],["2021-11-10",28990.31,29080.9,28809.12,28809.12,3500],["2021-11-11",28627.93,29352.69,28627.93,28627.93,3100],["2021-11-12",27269.01,28084.36,27269.01,28084.36,5100],["2021-11-15",28084.36,28537.34,28084.36,28265.55,2400],["2021-11-16",28265.55,28265.55,27903.17,28084.36,11300],["2021-11-17",28899.71,28899.71,28174.96,28174.96,8100],["2021-11-18",28718.53,28990.31,28718.53,28990.31,9300],["2021-11-19",28899.71,28990.31,28084.36,28084.36,2700],["2021-11-22",28356.15,28990.31,28084.36,28084.36,800],["2021-11-23",28084.36,28265.55,28084.36,28084.36,6500],["2021-11-24",28899.71,28990.31,28899.71,28990.31,5100],["2021-11-25",28627.93,28990.31,28627.93,28990.31,2200],["2021-11-26",28899.71,28899.71,28899.71,28899.71,100],["2021-11-29",27269.01,27631.39,27269.01,27359.6,3100],["2021-11-30",28356.15,28356.15,28174.96,28356.15,4200],["2021-12-01",28990.31,32432.91,28990.31,32432.91,20700],["2021-12-02",34425.99,36147.29,34425.99,36147.29,13600],["2021-12-03",40224.05,41130.0,30530.42,33248.26,112100],["2021-12-06",29624.47,35331.94,29624.47,31617.56,44800],["2021-12-07",35331.94,35331.94,32614.1,33520.05,20181926],["2021-12-08",32795.29,33157.67,32161.12,32161.12,6800],["2021-12-09",31708.15,32795.29,31436.37,32795.29,11500],["2021-12-10",32523.5,34425.99,32432.91,33973.02,9400],["2021-12-13",37053.24,37053.24,34154.21,35331.94,21100],["2021-12-14",35694.32,36237.89,35150.75,36237.89,11300],["2021-12-15",34425.99,36509.67,34425.99,36237.89,9000],["2021-12-16",36237.89,36237.89,35784.91,36237.89,9600],["2021-12-17",36328.48,38049.78,35784.91,36237.89,11800],["2021-12-20",37596.81,37596.81,35331.94,35331.94,3500],["2021-12-21",35694.32,35694.32,33067.07,34697.78,27000],["2021-12-22",35331.94,35331.94,33520.05,35150.75,12000],["2021-12-23",35331.94,35331.94,32614.1,35241.35,8000],["2021-12-24",36237.89,36237.89,33338.86,33520.05,13400],["2021-12-27",33520.05,36147.29,33520.05,34788.37,500],["2021-12-28",35966.1,35966.1,32614.1,32704.69,29600],["2021-12-29",34154.21,34154.21,32614.1,33701.24,900],["2021-12-30",31889.34,32704.69,31889.34,32614.1,4200],["2021-12-31",32432.91,34154.21,32342.31,34154.21,8500],["2022-01-04",34154.21,34154.21,30621.01,33338.86,5200],["2022-01-05",33248.26,33248.26,31708.15,31708.15,1600],["2022-01-06",32523.5,33067.07,31889.34,31889.34,4200],["2022-01-07",33882.42,33882.42,32614.1,32614.1,1200],["2022-01-10",32976.48,33067.07,31436.37,31436.37,5200],["2022-01-11",31708.15,32523.5,30892.8,32251.72,3400],["2022-01-12",31708.15,32432.91,30802.2,30983.39,1700],["2022-01-13",30983.39,31255.18,30349.23,30349.23,4400],["2022-01-14",30349.23,32070.53,29443.28,30892.8,3300],["2022-01-17",30892.8,31255.18,30802.2,30802.2,3200],["2022-01-18",30892.8,30892.8,29896.26,29896.26,1000],["2022-01-19",27178.42,34878.97,27178.42,30802.2,1300],["2022-01-20",30530.42,30530.42,30530.42,30530.42,3400],["2022-01-21",30621.01,30621.01,30530.42,30530.42,1300],["2022-01-24",30530.42,30530.42,28990.31,28990.31,1600],["2022-01-25",29533.88,30802.2,29533.88,30802.2,700],["2022-01-26",30258.64,30258.64,30258.64,30258.64,700],["2022-01-27",31526.96,31526.96,31526.96,31526.96,100],["2022-01-28",29896.26,31708.15,29896.26,31708.15,14900],["2022-02-07",31617.56,31798.75,31617.56,31798.75,500],["2022-02-08",31798.75,31798.75,31798.75,31798.75,3100],["2022-02-09",31798.75,31798.75,31798.75,31798.75,0],["2022-02-10",31798.75,31798.75,31798.75,31798.75,400],["2022-02-11",31708.15,31708.15,31617.56,31617.56,800],["2022-02-14",31617.56,31617.56,31617.56,31617.56,0],["2022-02-15",31617.56,31617.56,31617.56,31617.56,0],["2022-02-16",31617.56,31617.56,31617.56,31617.56,0],["2022-02-17",31617.56,31617.56,29896.26,31617.56,5400],["2022-02-18",29986.85,29986.85,29986.85,29986.85,2500],["2022-02-21",30168.04,30349.23,30168.04,30349.23,1000],["2022-02-22",30258.64,31617.56,30168.04,30168.04,700],["2022-02-23",30439.83,30621.01,30349.23,30439.83,9300],["2022-02-24",30349.23,30349.23,29896.26,29896.26,5700],["2022-02-25",28990.31,30258.64,28990.31,29986.85,3500],["2022-02-28",27269.01,30802.2,27269.01,30802.2,1200],["2022-03-01",30349.23,30892.8,28990.31,30892.8,800],["2022-03-02",29715.07,30711.61,29715.07,30711.61,600],["2022-03-03",30349.23,30621.01,30349.23,30621.01,400],["2022-03-04",30439.83,30439.83,29443.28,30439.83,800],["2022-03-07",28990.31,30168.04,28990.31,30168.04,1100],["2022-03-08",30077.45,30077.45,30077.45,30077.45,400],["2022-03-09",31708.15,31708.15,31073.99,31073.99,2400],["2022-03-10",31617.56,31617.56,31436.37,31436.37,300],["2022-03-11",31526.96,31526.96,31526.96,31526.96,0],["2022-03-14",29896.26,31255.18,29896.26,31255.18,1900],["2022-03-15",28990.31,30711.61,28990.31,30711.61,1300],["2022-03-16",29171.5,29171.5,28537.34,28627.93,2700],["2022-03-17",30439.83,30439.83,30439.83,30439.83,100],["2022-03-18",30439.83,30802.2,30439.83,30802.2,4300],["2022-03-21",28174.96,31526.96,28174.96,30711.61,5800],["2022-03-22",30168.04,30802.2,28809.12,28809.12,1300],["2022-03-23",30802.2,30802.2,28809.12,28899.71,3300],["2022-03-24",28990.31,29443.28,28627.93,28990.31,4200],["2022-03-25",28084.36,29805.66,28084.36,28990.31,2400],["2022-03-28",28718.53,29443.28,28718.53,28990.31,2200],["2022-03-29",28990.31,28990.31,28537.34,28990.31,1100],["2022-03-30",28809.12,29443.28,28809.12,29352.69,4400],["2022-03-31",29443.28,29443.28,28537.34,28718.53,1700],["2022-04-01",28537.34,28537.34,28537.34,28537.34,1300],["2022-04-04",28537.34,28990.31,28084.36,28990.31,2700],["2022-04-05",28990.31,28990.31,28990.31,28990.31,400],["2022-04-06",28718.53,28718.53,28084.36,28537.34,2400],["2022-04-07",28537.34,28809.12,28537.34,28537.34,2000],["2022-04-08",28990.31,29443.28,28990.31,29443.28,1300],["2022-04-12",29171.5,29171.5,29171.5,29171.5,0],["2022-04-13",29080.9,29443.28,28537.34,28537.34,1200],["2022-04-14",29171.5,29171.5,29171.5,29171.5,100],["2022-04-15",25457.12,27269.01,25457.12,27269.01,300],["2022-04-18",28084.36,28084.36,28084.36,28084.36,1700],["2022-04-19",28265.55,28265.55,27903.17,27993.77,1400],["2022-04-20",27993.77,28174.96,27993.77,27993.77,3200],["2022-04-21",28084.36,28084.36,26816.04,26816.04,1500],["2022-04-22",30711.61,30711.61,27178.42,27178.42,1500],["2022-04-25",27269.01,27269.01,27269.01,27269.01,600],["2022-04-26",27178.42,27178.42,27178.42,27178.42,200],["2022-04-27",27178.42,27178.42,26272.47,26272.47,1900],["2022-04-28",27087.82,27087.82,27087.82,27087.82,100],["2022-04-29",27178.42,28084.36,27178.42,28084.36,200],["2022-05-04",27631.39,27631.39,27631.39,27631.39,0],["2022-05-05",27631.39,27631.39,27178.42,27269.01,400],["2022-05-06",26272.47,26272.47,25819.49,25819.49,1000],["2022-05-09",23554.63,23554.63,22286.3,22648.68,3000],["2022-05-10",22648.68,26000.68,22648.68,26000.68,1300],["2022-05-11",27450.2,27450.2,27450.2,27450.2,100],["2022-05-12",29805.66,29805.66,23373.44,23373.44,3100],["2022-05-13",26634.85,26634.85,22648.68,22648.68,1100],["2022-05-16",23101.65,26181.87,22829.87,26181.87,600],["2022-05-17",22648.68,25728.9,22648.68,23554.63,1300],["2022-05-18",25275.93,25366.52,25275.93,25366.52,2900],["2022-05-19",26816.04,26816.04,26816.04,26816.04,100],["2022-05-20",26634.85,26997.23,26634.85,26997.23,500],["2022-05-23",29896.26,29896.26,29896.26,29896.26,100],["2022-05-24",29896.26,29896.26,29896.26,29896.26,0],["2022-05-25",26272.47,26272.47,26181.87,26181.87,1600],["2022-05-26",26997.23,26997.23,26997.23,26997.23,100],["2022-05-27",23826.41,23826.41,23735.82,23735.82,400],["2022-05-30",24007.6,26272.47,24007.6,26181.87,3100],["2022-05-31",24551.17,24913.55,24460.57,24460.57,3200],["2022-06-01",27178.42,28084.36,27178.42,28084.36,200],["2022-06-02",25366.52,25366.52,24098.19,24098.19,7300],["2022-06-03",24098.19,24369.98,24007.6,24369.98,2400],["2022-06-06",23554.63,24460.57,23554.63,24460.57,4800],["2022-06-07",23554.63,23554.63,21380.35,23101.65,2600],["2022-06-08",23554.63,24369.98,23101.65,24369.98,2000],["2022-06-09",22648.68,22648.68,22648.68,22648.68,100],["2022-06-10",24098.19,24460.57,24098.19,24460.57,2800],["2022-06-13",24369.98,24369.98,24369.98,24369.98,0],["2022-06-14",23101.65,23101.65,23101.65,23101.65,200],["2022-06-15",21742.73,25366.52,21742.73,25366.52,200],["2022-06-16",23554.63,23826.41,23554.63,23826.41,700],["2022-06-17",23645.22,23645.22,23645.22,23645.22,0],["2022-06-20",21289.76,24279.38,21289.76,24279.38,200],["2022-06-21",22648.68,23101.65,22648.68,22648.68,700],["2022-06-22",22739.27,22739.27,22739.27,22739.27,0],["2022-06-23",22739.27,22739.27,22739.27,22739.27,0],["2022-06-24",22739.27,22739.27,22739.27,22739.27,0],["2022-06-27",22648.68,22648.68,22648.68,22648.68,3000],["2022-06-28",22920.46,23101.65,22648.68,22648.68,300],["2022-06-29",22920.46,22920.46,22920.46,22920.46,0],["2022-06-30",22920.46,22920.46,22920.46,22920.46,0],["2022-07-01",20383.81,25004.14,20383.81,25004.14,800],["2022-07-04",20836.79,20836.79,20383.81,20383.81,18400],["2022-07-05",20474.41,20474.41,20383.81,20383.81,300],["2022-07-06",20836.79,20836.79,20836.79,20836.79,100],["2022-07-07",20836.79,20836.79,20836.79,20836.79,0],["2022-07-08",20836.79,20836.79,20836.79,20836.79,0],["2022-07-11",23826.41,23826.41,23826.41,23826.41,100],["2022-07-12",23554.63,23735.82,22648.68,22648.68,300],["2022-07-13",23282.84,23282.84,23282.84,23282.84,0],["2022-07-14",23282.84,23282.84,23282.84,23282.84,0],["2022-07-15",23282.84,23282.84,23282.84,23282.84,0],["2022-07-18",23282.84,23282.84,23282.84,23282.84,0],["2022-07-19",23282.84,23282.84,23282.84,23282.84,0],["2022-07-20",23282.84,23282.84,23282.84,23282.84,900],["2022-07-21",23282.84,23282.84,23282.84,23282.84,0],["2022-07-22",20836.79,20836.79,20836.79,20836.79,100],["2022-07-25",22558.08,22558.08,22558.08,22558.08,200],["2022-07-26",22558.08,22558.08,22558.08,22558.08,0],["2022-07-27",22558.08,22558.08,22558.08,22558.08,0],["2022-07-28",22558.08,22558.08,22558.08,22558.08,0],["2022-07-29",22648.68,22648.68,22648.68,22648.68,100],["2022-08-01",23101.65,23101.65,22648.68,22648.68,500],["2022-08-02",22829.87,22829.87,22829.87,22829.87,0],["2022-08-03",22829.87,22829.87,22829.87,22829.87,0],["2022-08-04",21017.97,21017.97,21017.97,21017.97,100],["2022-08-05",21017.97,21017.97,21017.97,21017.97,0],["2022-08-08",22648.68,22648.68,22648.68,22648.68,400],["2022-08-09",23101.65,23101.65,23101.65,23101.65,300],["2022-08-10",23101.65,23101.65,23101.65,23101.65,200],["2022-08-11",23101.65,23101.65,23101.65,23101.65,400],["2022-08-12",23101.65,23101.65,23101.65,23101.65,0],["2022-08-15",20383.81,23554.63,20383.81,23554.63,2300],["2022-08-16",22648.68,22648.68,22648.68,22648.68,0],["2022-08-17",23101.65,23101.65,23101.65,23101.65,300],["2022-08-18",23101.65,23192.25,23101.65,23101.65,900],["2022-08-19",24460.57,24460.57,24460.57,24460.57,3000],["2022-08-22",24460.57,24460.57,24460.57,24460.57,1600],["2022-08-23",24460.57,24460.57,24460.57,24460.57,100],["2022-08-24",24460.57,24913.55,23645.22,24913.55,1100],["2022-08-25",24913.55,25275.93,24913.55,25275.93,600],["2022-08-26",25094.74,25094.74,25094.74,25094.74,200],["2022-08-29",25094.74,25094.74,25094.74,25094.74,0],["2022-08-30",25094.74,25094.74,25094.74,25094.74,0],["2022-08-31",25004.14,25004.14,25004.14,25004.14,1700],["2022-09-05",25004.14,25004.14,25004.14,25004.14,0],["2022-09-06",25004.14,25004.14,25004.14,25004.14,0],["2022-09-07",24460.57,24460.57,24460.57,24460.57,100],["2022-09-08",24460.57,24460.57,24460.57,24460.57,0],["2022-09-09",24460.57,24460.57,24460.57,24460.57,0],["2022-09-12",24460.57,24460.57,24460.57,24460.57,0],["2022-09-13",24460.57,24460.57,24460.57,24460.57,0],["2022-09-14",20927.38,24369.98,20927.38,24369.98,600],["2022-09-15",24369.98,24369.98,24188.79,24188.79,200],["2022-09-16",24279.38,24279.38,24279.38,24279.38,0],["2022-09-19",24279.38,24279.38,24279.38,24279.38,0],["2022-09-20",24279.38,24279.38,24279.38,24279.38,400],["2022-09-21",24188.79,24188.79,24098.19,24188.79,1300],["2022-09-22",24188.79,24188.79,24188.79,24188.79,400],["2022-09-23",24188.79,24188.79,24188.79,24188.79,0],["2022-09-26",24188.79,24188.79,24188.79,24188.79,0],["2022-09-27",24188.79,24188.79,24188.79,24188.79,300],["2022-09-28",23554.63,23554.63,22648.68,22648.68,4300],["2022-09-29",23373.44,23373.44,23373.44,23373.44,0],["2022-09-30",23917.01,23917.01,23917.01,23917.01,600],["2022-10-03",23917.01,23917.01,23917.01,23917.01,0],["2022-10-04",23917.01,23917.01,23917.01,23917.01,0],["2022-10-05",20836.79,24279.38,20836.79,24279.38,300],["2022-10-06",23101.65,23101.65,23101.65,23101.65,0],["2022-10-07",23101.65,23101.65,23101.65,23101.65,200],["2022-10-10",23101.65,23101.65,23101.65,23101.65,0],["2022-10-11",23101.65,23101.65,23101.65,23101.65,0],["2022-10-12",23192.25,23554.63,22648.68,22648.68,1500],["2022-10-13",22648.68,22648.68,22648.68,22648.68,300],["2022-10-14",22648.68,22648.68,22648.68,22648.68,0],["2022-10-17",22648.68,22648.68,22648.68,22648.68,0],["2022-10-18",22648.68,22648.68,22648.68,22648.68,0],["2022-10-19",23554.63,23554.63,22648.68,22739.27,800],["2022-10-20",22829.87,22829.87,22829.87,22829.87,0],["2022-10-21",22829.87,22829.87,22829.87,22829.87,100],["2022-10-24",22648.68,22648.68,22648.68,22648.68,100],["2022-10-25",22648.68,22648.68,22648.68,22648.68,600],["2022-10-26",22648.68,22648.68,22648.68,22648.68,0],["2022-10-27",23101.65,23101.65,22648.68,22648.68,200],["2022-10-28",22920.46,22920.46,22920.46,22920.46,0],["2022-10-31",23464.03,23464.03,23464.03,23464.03,200],["2022-11-01",23554.63,24007.6,20021.43,24007.6,1700],["2022-11-02",21742.73,21742.73,21742.73,21742.73,0],["2022-11-03",21742.73,21742.73,21742.73,21742.73,0],["2022-11-04",21652.14,21652.14,20836.79,21289.76,800],["2022-11-07",21470.95,21470.95,21470.95,21470.95,0],["2022-11-08",20836.79,20836.79,20836.79,20836.79,200],["2022-11-09",20836.79,20836.79,20836.79,20836.79,0],["2022-11-10",22195.71,22195.71,22195.71,22195.71,100],["2022-11-11",23464.03,23464.03,23011.06,23011.06,3400],["2022-11-14",22648.68,22648.68,21742.73,22286.3,300],["2022-11-15",21742.73,21742.73,19930.84,19930.84,500],["2022-11-16",21017.97,21017.97,21017.97,21017.97,0],["2022-11-17",22558.08,22558.08,22558.08,22558.08,100],["2022-11-18",22558.08,22558.08,22558.08,22558.08,0],["2022-11-21",23554.63,23554.63,23554.63,23554.63,100],["2022-11-22",23554.63,23554.63,23554.63,23554.63,0],["2022-11-23",23554.63,23554.63,23554.63,23554.63,100],["2022-11-24",23554.63,23554.63,23554.63,23554.63,0],["2022-11-25",23554.63,23554.63,23554.63,23554.63,0],["2022-11-28",23554.63,23554.63,23554.63,23554.63,0],["2022-11-29",23554.63,23554.63,23554.63,23554.63,0],["2022-11-30",23735.82,23735.82,23735.82,23735.82,100],["2022-12-01",23554.63,23554.63,23554.63,23554.63,600],["2022-12-02",24460.57,24460.57,24460.57,24460.57,300],["2022-12-05",27178.42,27178.42,25185.33,25185.33,700],["2022-12-06",29896.26,29896.26,22648.68,23554.63,4900],["2022-12-07",25366.52,25366.52,25366.52,25366.52,0],["2022-12-08",25366.52,27178.42,25366.52,25728.9,2500],["2022-12-09",27631.39,28084.36,22648.68,22648.68,1500],["2022-12-12",26997.23,27993.77,26997.23,27993.77,2000],["2022-12-13",26181.87,26272.47,26181.87,26272.47,1400],["2022-12-14",25366.52,25366.52,22648.68,22648.68,2400],["2022-12-15",21833.33,25366.52,21289.76,25366.52,1500],["2022-12-16",21923.92,21923.92,21923.92,21923.92,0],["2022-12-19",24822.95,24822.95,21742.73,21742.73,2000],["2022-12-20",22105.11,22105.11,22105.11,22105.11,0],["2022-12-21",22105.11,22105.11,22105.11,22105.11,0],["2022-12-22",22105.11,22105.11,22105.11,22105.11,0],["2022-12-23",19930.84,19930.84,19930.84,19930.84,900],["2022-12-26",19930.84,19930.84,19930.84,19930.84,0],["2022-12-27",19930.84,19930.84,19930.84,19930.84,0],["2022-12-28",20021.43,20021.43,19568.46,19568.46,800],["2022-12-29",20836.79,20836.79,20836.79,20836.79,100],["2022-12-30",20836.79,20836.79,20836.79,20836.79,0],["2023-01-03",21289.76,23464.03,21289.76,23464.03,1000],["2023-01-04",21017.97,21833.33,20927.38,21833.33,700],["2023-01-05",21380.35,21380.35,21380.35,21380.35,700],["2023-01-06",21380.35,21380.35,21380.35,21380.35,0],["2023-01-09",21742.73,21742.73,21742.73,21742.73,200],["2023-01-10",21742.73,21742.73,21742.73,21742.73,0],["2023-01-11",20474.41,20474.41,20474.41,20474.41,100],["2023-01-12",20474.41,20474.41,20474.41,20474.41,1400],["2023-01-13",20474.41,20474.41,20474.41,20474.41,100],["2023-01-16",22558.08,23464.03,22558.08,23464.03,1000],["2023-01-17",22648.68,22648.68,22648.68,22648.68,0],["2023-01-18",21742.73,23554.63,21742.73,23464.03,2800],["2023-01-19",23282.84,23282.84,23282.84,23282.84,0],["2023-01-27",23282.84,23282.84,23282.84,23282.84,0],["2023-01-30",23282.84,23282.84,23282.84,23282.84,0],["2023-01-31",19930.84,19930.84,19930.84,19930.84,1500],["2023-02-01",22648.68,22648.68,22648.68,22648.68,100],["2023-02-02",22648.68,22648.68,22648.68,22648.68,0],["2023-02-03",22648.68,22648.68,22648.68,22648.68,0],["2023-02-06",22195.71,22195.71,22195.71,22195.71,100],["2023-02-07",22195.71,22195.71,20927.38,20927.38,500],["2023-02-08",21380.35,21380.35,21289.76,21289.76,1000],["2023-02-09",21742.73,22558.08,19840.24,22558.08,2100],["2023-02-10",22648.68,22648.68,22648.68,22648.68,100],["2023-02-13",22648.68,22648.68,22648.68,22648.68,0],["2023-02-14",22376.9,22376.9,22376.9,22376.9,100],["2023-02-15",22376.9,22376.9,22376.9,22376.9,200],["2023-02-16",22376.9,22376.9,22195.71,22195.71,600],["2023-02-17",22195.71,22195.71,22195.71,22195.71,0],["2023-02-20",22648.68,22648.68,22648.68,22648.68,100],["2023-02-21",22558.08,22558.08,22195.71,22195.71,600],["2023-02-22",22467.49,22467.49,22467.49,22467.49,0],["2023-02-23",20836.79,20836.79,20836.79,20836.79,1100],["2023-02-24",20836.79,20836.79,20836.79,20836.79,0],["2023-02-27",20836.79,20836.79,20836.79,20836.79,500],["2023-02-28",20836.79,20836.79,20836.79,20836.79,0],["2023-03-01",20836.79,20836.79,20836.79,20836.79,0],["2023-03-02",20836.79,20836.79,20836.79,20836.79,100],["2023-03-03",20836.79,20836.79,20836.79,20836.79,500],["2023-03-06",20836.79,20836.79,20836.79,20836.79,0],["2023-03-07",20836.79,20836.79,20836.79,20836.79,0],["2023-03-08",20836.79,20836.79,20836.79,20836.79,200],["2023-03-09",20836.79,20836.79,20836.79,20836.79,0],["2023-03-10",20836.79,20836.79,20836.79,20836.79,0],["2023-03-13",20836.79,20836.79,20836.79,20836.79,0],["2023-03-14",23917.01,23917.01,20836.79,20836.79,300],["2023-03-15",22195.71,22195.71,22195.71,22195.71,800],["2023-03-16",22195.71,22195.71,22195.71,22195.71,0],["2023-03-17",22195.71,22195.71,22195.71,22195.71,0],["2023-03-20",22195.71,22195.71,22195.71,22195.71,0],["2023-03-21",22105.11,22105.11,22105.11,22105.11,100],["2023-03-22",21652.14,21652.14,21652.14,21652.14,100],["2023-03-23",20836.79,21289.76,20836.79,21289.76,900],["2023-03-24",21017.97,21017.97,21017.97,21017.97,0],["2023-03-27",21742.73,21742.73,21742.73,21742.73,200],["2023-03-28",21742.73,21742.73,21742.73,21742.73,128000],["2023-03-29",21742.73,21742.73,21742.73,21742.73,0],["2023-03-30",21742.73,21742.73,21742.73,21742.73,0],["2023-03-31",21742.73,21742.73,21742.73,21742.73,0],["2023-04-03",22648.68,22648.68,22648.68,22648.68,300],["2023-04-04",22558.08,22558.08,22558.08,22558.08,100],["2023-04-05",22558.08,22558.08,22558.08,22558.08,0],["2023-04-06",19930.84,19930.84,19477.86,19477.86,14500],["2023-04-07",22195.71,22195.71,19659.05,19930.84,900],["2023-04-10",20836.79,20836.79,20112.03,20112.03,900],["2023-04-11",21380.35,21380.35,21380.35,21380.35,100],["2023-04-12",21380.35,21380.35,21380.35,21380.35,0],["2023-04-13",21652.14,21652.14,21652.14,21652.14,200],["2023-04-14",21652.14,21652.14,21652.14,21652.14,100],["2023-04-17",21652.14,21652.14,21652.14,21652.14,0],["2023-04-18",21652.14,21652.14,21652.14,21652.14,0],["2023-04-19",21652.14,21652.14,21652.14,21652.14,0],["2023-04-20",21652.14,21652.14,21652.14,21652.14,0],["2023-04-21",21652.14,21652.14,21652.14,21652.14,300],["2023-04-24",21652.14,21652.14,21652.14,21652.14,0],["2023-04-25",21652.14,21652.14,21652.14,21652.14,0],["2023-04-26",21652.14,21652.14,21652.14,21652.14,600],["2023-04-27",21652.14,21652.14,21652.14,21652.14,0],["2023-04-28",21652.14,21652.14,21652.14,21652.14,0],["2023-05-04",21652.14,21652.14,21652.14,21652.14,0],["2023-05-05",18571.92,18571.92,18571.92,18571.92,100],["2023-05-08",18571.92,18571.92,18571.92,18571.92,0],["2023-05-09",18571.92,18571.92,18571.92,18571.92,0],["2023-05-10",19024.89,19024.89,19024.89,19024.89,900],["2023-05-11",19024.89,19024.89,19024.89,19024.89,0],["2023-05-12",19024.89,19024.89,19024.89,19024.89,0],["2023-05-15",19024.89,19024.89,19024.89,19024.89,0],["2023-05-16",19115.49,19206.08,19024.89,19206.08,4200],["2023-05-17",19024.89,19024.89,19024.89,19024.89,0],["2023-05-18",19024.89,19024.89,19024.89,19024.89,0],["2023-05-19",19024.89,21742.73,19024.89,21742.73,600],["2023-05-22",19568.46,19568.46,19477.86,19568.46,700],["2023-05-23",19568.46,19568.46,19568.46,19568.46,0],["2023-05-24",19568.46,19568.46,19568.46,19568.46,0],["2023-05-25",19568.46,19568.46,19568.46,19568.46,0],["2023-05-26",19568.46,19568.46,19568.46,19568.46,0],["2023-05-29",19568.46,19568.46,19568.46,19568.46,0],["2023-05-30",19568.46,19568.46,19568.46,19568.46,200],["2023-05-31",19930.84,19930.84,19930.84,19930.84,100],["2023-06-01",18118.94,21652.14,18118.94,20655.6,900],["2023-06-02",19930.84,19930.84,19930.84,19930.84,2200],["2023-06-05",19930.84,19930.84,19930.84,19930.84,0],["2023-06-06",19930.84,19930.84,19930.84,19930.84,0],["2023-06-07",19930.84,19930.84,19930.84,19930.84,0],["2023-06-08",19930.84,20474.41,19930.84,20474.41,1000],["2023-06-09",20112.03,20112.03,20112.03,20112.03,500],["2023-06-12",19930.84,19930.84,19930.84,19930.84,100],["2023-06-13",19930.84,19930.84,19930.84,19930.84,2600],["2023-06-14",19930.84,19930.84,19930.84,19930.84,0],["2023-06-15",17303.59,19024.89,17303.59,19024.89,1200],["2023-06-16",18118.94,19024.89,18118.94,19024.89,1700],["2023-06-19",18934.3,19024.89,18934.3,19024.89,3500],["2023-06-20",18934.3,19024.89,18118.94,18118.94,3100],["2023-06-21",19024.89,19024.89,18934.3,18934.3,600],["2023-06-22",19024.89,19024.89,19024.89,19024.89,0],["2023-06-23",18934.3,18934.3,18118.94,18118.94,1200],["2023-06-26",18209.54,18209.54,18209.54,18209.54,2500],["2023-06-27",18209.54,19477.86,17665.97,17665.97,4400],["2023-06-28",18118.94,18118.94,18118.94,18118.94,1500],["2023-06-29",18118.94,18118.94,18118.94,18118.94,200],["2023-06-30",18571.92,18571.92,18571.92,18571.92,100],["2023-07-03",18934.3,18934.3,18028.35,18118.94,12500],["2023-07-04",18118.94,18118.94,18028.35,18118.94,10400],["2023-07-05",18118.94,18118.94,18118.94,18118.94,26600],["2023-07-06",18118.94,19930.84,17847.16,18118.94,6900],["2023-07-07",18118.94,18118.94,17847.16,18028.35,1900],["2023-07-10",18028.35,18118.94,17847.16,18118.94,7300],["2023-07-11",17937.75,18118.94,17937.75,18118.94,500],["2023-07-12",18118.94,19024.89,17665.97,19024.89,14500],["2023-07-13",17665.97,18571.92,17665.97,18571.92,6400],["2023-07-14",19477.86,19477.86,17937.75,18118.94,1300],["2023-07-17",18118.94,18571.92,18118.94,18571.92,800],["2023-07-18",18571.92,18571.92,18118.94,18118.94,6200],["2023-07-19",18118.94,18481.32,17937.75,18481.32,1100],["2023-07-20",18662.51,18662.51,18028.35,18481.32,2200],["2023-07-21",18753.11,19024.89,18571.92,19024.89,1700],["2023-07-24",19024.89,19024.89,18481.32,18753.11,4100],["2023-07-25",18300.13,18843.7,18118.94,18753.11,4700],["2023-07-26",18300.13,18934.3,17937.75,18571.92,2500],["2023-07-27",18118.94,18934.3,17756.56,18934.3,7100],["2023-07-28",18209.54,18209.54,18209.54,18209.54,200],["2023-07-31",17847.16,18481.32,17665.97,18390.73,18000],["2023-08-01",17756.56,18300.13,17756.56,18300.13,2200],["2023-08-02",18028.35,18662.51,18028.35,18662.51,22400],["2023-08-03",18843.7,18843.7,18571.92,18571.92,300],["2023-08-04",17937.75,18390.73,17937.75,18390.73,500],["2023-08-07",18300.13,18390.73,18300.13,18390.73,7200],["2023-08-08",18390.73,18390.73,18390.73,18390.73,100],["2023-08-09",18843.7,20836.79,18571.92,19477.86,18800],["2023-08-10",18934.3,20021.43,18934.3,20021.43,14400],["2023-08-11",19840.24,19930.84,19840.24,19930.84,15000],["2023-08-14",19930.84,19930.84,18843.7,19840.24,600],["2023-08-15",18934.3,18934.3,18934.3,18934.3,100],["2023-08-16",19930.84,19930.84,18934.3,18934.3,3800],["2023-08-17",19840.24,19930.84,19840.24,19930.84,900],["2023-08-18",18571.92,19840.24,18300.13,19840.24,1000],["2023-08-21",19024.89,19477.86,19024.89,19477.86,13300],["2023-08-22",19024.89,19659.05,19024.89,19659.05,800],["2023-08-23",19477.86,19749.65,19477.86,19749.65,6400],["2023-08-24",19568.46,19939.43,19012.01,19939.43,400],["2023-08-25",19475.72,21052.32,19475.72,21052.32,21500],["2023-08-28",20124.91,20124.91,20124.91,20124.91,100],["2023-08-29",20588.62,20588.62,20588.62,20588.62,100],["2023-08-30",19475.72,20310.39,18641.04,20310.39,1800],["2023-08-31",19475.72,21330.55,19012.01,21330.55,2000],["2023-09-05",19568.46,21330.55,19568.46,21330.55,1100],["2023-09-06",20495.87,20495.87,20495.87,20495.87,0],["2023-09-07",20403.13,20403.13,20310.39,20310.39,1000],["2023-09-08",19290.23,20217.65,19290.23,20217.65,600],["2023-09-11",19475.72,19475.72,19475.72,19475.72,200],["2023-09-12",19475.72,19475.72,19475.72,19475.72,5100],["2023-09-13",19753.94,19753.94,19475.72,19753.94,2200],["2023-09-14",19753.94,19753.94,19753.94,19753.94,0],["2023-09-15",19753.94,19753.94,19753.94,19753.94,0],["2023-09-18",19475.72,19753.94,19475.72,19753.94,10900],["2023-09-19",20310.39,20310.39,19475.72,19939.43,16700],["2023-09-20",19939.43,19939.43,19939.43,19939.43,600],["2023-09-21",19939.43,19939.43,19939.43,19939.43,0],["2023-09-22",19104.75,19475.72,19012.01,19475.72,10500],["2023-09-25",16971.7,18548.3,16971.7,18548.3,1300],["2023-09-26",18548.3,18548.3,18084.59,18084.59,500],["2023-09-27",18733.79,19290.23,18733.79,19290.23,16800],["2023-09-28",19290.23,19290.23,19290.23,19290.23,116700],["2023-09-29",19290.23,19290.23,19290.23,19290.23,0],["2023-10-02",19290.23,19290.23,19290.23,19290.23,0],["2023-10-03",19290.23,19290.23,19290.23,19290.23,0],["2023-10-04",19290.23,19753.94,19104.75,19753.94,8700],["2023-10-05",17342.66,19939.43,17342.66,19939.43,900],["2023-10-06",19846.68,19846.68,19475.72,19661.2,1400],["2023-10-09",19568.46,19568.46,19568.46,19568.46,0],["2023-10-10",19939.43,19939.43,17342.66,17342.66,1300],["2023-10-11",19475.72,19475.72,17899.11,17899.11,1900],["2023-10-12",19197.49,19197.49,19197.49,19197.49,100],["2023-10-13",19104.75,19104.75,19104.75,19104.75,400],["2023-10-16",19290.23,19290.23,19290.23,19290.23,200],["2023-10-17",19290.23,19290.23,19290.23,19290.23,0],["2023-10-18",19290.23,19290.23,19290.23,19290.23,0],["2023-10-19",19290.23,19290.23,19290.23,19290.23,0],["2023-10-20",19197.49,19197.49,19197.49,19197.49,100],["2023-10-23",19382.98,19382.98,19382.98,19382.98,100],["2023-10-24",16507.99,20681.36,16507.99,20681.36,1100],["2023-10-25",19290.23,19290.23,19290.23,19290.23,0],["2023-10-26",19290.23,19290.23,19290.23,19290.23,0],["2023-10-27",19290.23,19290.23,19290.23,19290.23,0],["2023-10-30",20681.36,20681.36,20681.36,20681.36,100],["2023-10-31",20681.36,20681.36,20681.36,20681.36,0],["2023-11-01",20681.36,20681.36,20681.36,20681.36,0],["2023-11-02",20681.36,20681.36,20681.36,20681.36,0],["2023-11-03",20403.13,20403.13,20403.13,20403.13,300],["2023-11-06",18548.3,20217.65,18548.3,20217.65,2800],["2023-11-07",20217.65,20217.65,20217.65,20217.65,100],["2023-11-08",20217.65,20217.65,20217.65,20217.65,0],["2023-11-09",20217.65,20217.65,20217.65,20217.65,0],["2023-11-10",19846.68,19939.43,19475.72,19475.72,900],["2023-11-13",18548.3,19475.72,18548.3,19475.72,300],["2023-11-14",18826.53,18826.53,18826.53,18826.53,0],["2023-11-15",19475.72,19475.72,18641.04,18733.79,1000],["2023-11-16",18548.3,18548.3,18548.3,18548.3,100],["2023-11-17",18919.27,18919.27,18919.27,18919.27,200],["2023-11-20",20310.39,20310.39,20310.39,20310.39,100],["2023-11-21",17528.15,19012.01,17435.4,19012.01,2200],["2023-11-22",19568.46,19568.46,18455.56,19382.98,3200],["2023-11-23",20310.39,20310.39,20124.91,20124.91,200],["2023-11-24",20217.65,20217.65,20217.65,20217.65,0],["2023-11-27",18548.3,18733.79,17342.66,18733.79,7800],["2023-11-28",17620.89,19382.98,17620.89,18177.34,1100],["2023-11-29",17991.85,18362.82,17991.85,18362.82,3700],["2023-11-30",17899.11,17899.11,17899.11,17899.11,1200],["2023-12-01",18270.08,18548.3,18270.08,18548.3,200],["2023-12-04",18455.56,18455.56,18455.56,18455.56,0],["2023-12-05",18455.56,18455.56,18455.56,18455.56,0],["2023-12-06",18270.08,19846.68,18177.34,19846.68,5600],["2023-12-07",19846.68,19846.68,19846.68,19846.68,100],["2023-12-08",17620.89,19382.98,17435.4,19382.98,800],["2023-12-11",18548.3,18548.3,17249.92,18548.3,2400],["2023-12-12",19753.94,19753.94,17899.11,19475.72,14800],["2023-12-13",18084.59,19661.2,18084.59,19661.2,300],["2023-12-14",18548.3,19382.98,18548.3,19382.98,300],["2023-12-15",18084.59,18084.59,18084.59,18084.59,200],["2023-12-18",18455.56,18455.56,18084.59,18084.59,700],["2023-12-19",18177.34,18177.34,18177.34,18177.34,100],["2023-12-20",18177.34,18177.34,18177.34,18177.34,0],["2023-12-21",18177.34,18177.34,18177.34,18177.34,0],["2023-12-22",18177.34,18177.34,18177.34,18177.34,15200],["2023-12-25",18270.08,18270.08,18270.08,18270.08,1100],["2023-12-26",19290.23,19290.23,18548.3,19197.49,500],["2023-12-27",18548.3,18548.3,18548.3,18548.3,100],["2023-12-28",20403.13,20403.13,20403.13,20403.13,100],["2023-12-29",20403.13,20403.13,20403.13,20403.13,0],["2024-01-02",20403.13,20403.13,20403.13,20403.13,0],["2024-01-03",20217.65,20217.65,17713.63,19475.72,1200],["2024-01-04",18270.08,19197.49,18270.08,19197.49,300],["2024-01-05",18548.3,18548.3,18548.3,18548.3,0],["2024-01-08",18548.3,20403.13,18548.3,19939.43,900],["2024-01-09",19661.2,19661.2,19661.2,19661.2,200],["2024-01-10",18548.3,18548.3,18548.3,18548.3,1000],["2024-01-11",20124.91,20124.91,18548.3,18548.3,1200],["2024-01-12",18548.3,19939.43,18548.3,19939.43,500],["2024-01-15",19939.43,19939.43,18270.08,18270.08,1100],["2024-01-16",18455.56,18455.56,18455.56,18455.56,0],["2024-01-17",18455.56,18455.56,18455.56,18455.56,100],["2024-01-18",18455.56,18455.56,18455.56,18455.56,2800],["2024-01-19",19104.75,19475.72,19012.01,19475.72,8600],["2024-01-22",19382.98,19382.98,19382.98,19382.98,1300],["2024-01-23",19382.98,19382.98,19382.98,19382.98,0],["2024-01-24",19382.98,19382.98,19382.98,19382.98,0],["2024-01-25",17620.89,19382.98,17620.89,19382.98,600],["2024-01-26",18548.3,18919.27,17899.11,18919.27,700],["2024-01-29",19382.98,19475.72,18084.59,19197.49,500],["2024-01-30",19104.75,19104.75,19104.75,19104.75,0],["2024-01-31",19104.75,19104.75,19104.75,19104.75,0],["2024-02-01",18548.3,18548.3,17899.11,18548.3,1400],["2024-02-02",17806.37,19382.98,17806.37,19382.98,3600],["2024-02-05",17806.37,19846.68,17806.37,19846.68,800],["2024-02-06",17991.85,19197.49,17991.85,19197.49,200],["2024-02-07",18826.53,18826.53,18826.53,18826.53,100],["2024-02-15",18826.53,18826.53,18826.53,18826.53,0],["2024-02-16",18548.3,18826.53,18548.3,18826.53,200],["2024-02-19",18177.34,18548.3,18177.34,18548.3,1300],["2024-02-20",18919.27,18919.27,18919.27,18919.27,100],["2024-02-21",18455.56,18548.3,18455.56,18548.3,500],["2024-02-22",18455.56,18455.56,18455.56,18455.56,200],["2024-02-23",18919.27,18919.27,18084.59,18826.53,6500],["2024-02-26",18084.59,18548.3,18084.59,18548.3,2100],["2024-02-27",18548.3,18548.3,18548.3,18548.3,100],["2024-02-28",18548.3,18548.3,18548.3,18548.3,500],["2024-02-29",18548.3,18548.3,17991.85,18548.3,1700],["2024-03-01",18548.3,18919.27,17620.89,18548.3,1900],["2024-03-04",18919.27,18919.27,18084.59,18548.3,1700],["2024-03-05",18455.56,18548.3,18084.59,18548.3,6500],["2024-03-06",18548.3,18548.3,18084.59,18084.59,3000],["2024-03-07",18455.56,18455.56,18455.56,18455.56,1200],["2024-03-08",18084.59,18548.3,18084.59,18548.3,2500],["2024-03-11",18362.82,18362.82,18362.82,18362.82,0],["2024-03-12",18362.82,18548.3,17899.11,18548.3,3500],["2024-03-13",18548.3,18919.27,18548.3,18548.3,2300],["2024-03-14",18548.3,18548.3,18177.34,18548.3,700],["2024-03-15",18455.56,18919.27,18455.56,18919.27,6000],["2024-03-18",18641.04,18641.04,17899.11,17899.11,600],["2024-03-19",18548.3,18548.3,18548.3,18548.3,0],["2024-03-20",18177.34,21237.81,18177.34,18641.04,1800],["2024-03-21",19012.01,19012.01,18455.56,18455.56,800],["2024-03-22",18177.34,18177.34,18084.59,18084.59,1800],["2024-03-25",19290.23,20403.13,18177.34,18455.56,1900],["2024-03-26",18455.56,19475.72,18455.56,18826.53,400],["2024-03-27",19012.01,19012.01,19012.01,19012.01,200],["2024-03-28",18362.82,18919.27,18177.34,18919.27,1200],["2024-03-29",18826.53,18826.53,18455.56,18826.53,400],["2024-04-01",18733.79,18733.79,18733.79,18733.79,0],["2024-04-02",18733.79,18733.79,18733.79,18733.79,200],["2024-04-03",18733.79,19104.75,17899.11,18177.34,1500],["2024-04-04",18919.27,18919.27,18455.56,18455.56,300],["2024-04-05",18548.3,18641.04,17713.63,18641.04,700],["2024-04-08",18733.79,18733.79,18177.34,18362.82,1600],["2024-04-09",17806.37,18733.79,17713.63,18733.79,400],["2024-04-10",18641.04,18641.04,18641.04,18641.04,200],["2024-04-11",18641.04,18641.04,18641.04,18641.04,500],["2024-04-12",18641.04,18826.53,18641.04,18826.53,400],["2024-04-15",18733.79,18733.79,18733.79,18733.79,0],["2024-04-16",18733.79,18733.79,18733.79,18733.79,0],["2024-04-17",18733.79,18733.79,18733.79,18733.79,0],["2024-04-19",18733.79,18733.79,18733.79,18733.79,0],["2024-04-22",18733.79,18733.79,18733.79,18733.79,0],["2024-04-23",18733.79,18733.79,18733.79,18733.79,0],["2024-04-24",18733.79,18733.79,18733.79,18733.79,0],["2024-04-25",18733.79,18733.79,18733.79,18733.79,0],["2024-04-26",18733.79,18733.79,18733.79,18733.79,0],["2024-05-02",16693.47,18641.04,16693.47,18641.04,1800],["2024-05-03",18641.04,18641.04,16971.7,18548.3,600],["2024-05-06",18641.04,18733.79,17713.63,18270.08,1300],["2024-05-07",18270.08,18270.08,18270.08,18270.08,600],["2024-05-08",17806.37,18270.08,17806.37,18270.08,300],["2024-05-09",18084.59,18084.59,18084.59,18084.59,0],["2024-05-10",18455.56,18455.56,16971.7,18362.82,1800],["2024-05-13",18733.79,18733.79,17713.63,18733.79,900],["2024-05-14",18733.79,18733.79,18733.79,18733.79,500],["2024-05-15",18362.82,18362.82,17806.37,18362.82,1800],["2024-05-16",18362.82,18455.56,18362.82,18455.56,200],["2024-05-17",18455.56,19012.01,17713.63,18548.3,2200],["2024-05-20",18455.56,18548.3,18455.56,18548.3,5600],["2024-05-21",18455.56,18919.27,17899.11,18733.79,4700],["2024-05-22",18455.56,19197.49,18455.56,19197.49,4500],["2024-05-23",19197.49,19197.49,19197.49,19197.49,200],["2024-05-24",19104.75,20310.39,19104.75,20310.39,1200],["2024-05-27",19290.23,19290.23,19290.23,19290.23,0],["2024-05-28",19290.23,19475.72,17806.37,19475.72,600],["2024-05-29",19475.72,19475.72,18177.34,18177.34,1100],["2024-05-30",19939.43,19939.43,18084.59,19753.94,2600],["2024-05-31",18177.34,19382.98,18084.59,19290.23,1900],["2024-06-03",18084.59,19197.49,18084.59,19197.49,400],["2024-06-04",19475.72,19475.72,19290.23,19290.23,500],["2024-06-05",19290.23,19290.23,19290.23,19290.23,300],["2024-06-06",19012.01,19012.01,19012.01,19012.01,2000],["2024-06-07",19012.01,19012.01,18826.53,18826.53,2100],["2024-06-10",18270.08,18826.53,18270.08,18826.53,400],["2024-06-11",18455.56,18455.56,18455.56,18455.56,0],["2024-06-12",19846.68,19846.68,19846.68,19846.68,100],["2024-06-13",18084.59,18270.08,17899.11,17899.11,1600],["2024-06-14",19661.2,19661.2,19661.2,19661.2,100],["2024-06-17",19475.72,19475.72,19475.72,19475.72,1500],["2024-06-18",19475.72,19475.72,19475.72,19475.72,0],["2024-06-19",19012.01,22350.7,18826.53,22350.7,51500],["2024-06-20",22814.41,24761.98,22814.41,24761.98,15500],["2024-06-21",28193.42,28286.16,22072.48,25874.88,48200],["2024-06-24",26802.3,26802.3,22907.15,22907.15,62700],["2024-06-25",22999.9,23927.31,19661.2,23185.38,6700],["2024-06-26",22999.9,22999.9,20681.36,22628.93,8400],["2024-06-27",20403.13,21979.74,20403.13,21979.74,14600],["2024-06-28",20866.84,20866.84,20217.65,20217.65,12800],["2024-07-01",21330.55,21330.55,21145.06,21237.81,1800],["2024-07-02",21979.74,21979.74,21237.81,21237.81,7900],["2024-07-03",21237.81,21237.81,20774.1,21237.81,7200],["2024-07-04",19197.49,21794.26,19197.49,21794.26,11200],["2024-07-05",21701.51,21701.51,18548.3,20588.62,14500],["2024-07-08",19568.46,20217.65,19568.46,20217.65,1000],["2024-07-09",19661.2,19753.94,19012.01,19104.75,7200],["2024-07-10",19753.94,20217.65,19753.94,20217.65,700],["2024-07-11",18919.27,19846.68,18826.53,19846.68,2800],["2024-07-12",19753.94,19753.94,19753.94,19753.94,300],["2024-07-15",19753.94,19753.94,19753.94,19753.94,100],["2024-07-16",19939.43,19939.43,19939.43,19939.43,900],["2024-07-17",18548.3,19661.2,18548.3,19661.2,2600],["2024-07-18",19197.49,19846.68,19012.01,19846.68,3800],["2024-07-19",19661.2,19661.2,19568.46,19568.46,200],["2024-07-22",18548.3,19290.23,18548.3,19290.23,3200],["2024-07-23",18641.04,19012.01,18641.04,19012.01,400],["2024-07-24",19012.01,19012.01,19012.01,19012.01,100],["2024-07-25",18548.3,18548.3,18084.59,18548.3,9400],["2024-07-26",18455.56,18455.56,17528.15,18455.56,39200],["2024-07-29",18919.27,18919.27,18919.27,18919.27,100],["2024-07-30",18826.53,19290.23,17620.89,18548.3,9000],["2024-07-31",18733.79,18733.79,18084.59,18548.3,4400],["2024-08-01",18084.59,18084.59,17899.11,18084.59,6200],["2024-08-02",18084.59,18084.59,17991.85,18084.59,400],["2024-08-05",18084.59,18084.59,17157.18,17806.37,10800],["2024-08-06",17249.92,17342.66,17249.92,17342.66,3100],["2024-08-07",18362.82,18362.82,17342.66,17435.4,2800],["2024-08-08",17899.11,17899.11,17899.11,17899.11,100],["2024-08-09",17435.4,17806.37,17342.66,17620.89,5400],["2024-08-12",18826.53,18826.53,18455.56,18455.56,200],["2024-08-13",17713.63,17899.11,17713.63,17899.11,2300],["2024-08-14",17806.37,18270.08,17806.37,18270.08,600],["2024-08-15",18177.34,18177.34,17713.63,17713.63,1300],["2024-08-16",17899.11,18455.56,17157.18,18270.08,12300],["2024-08-19",19475.72,19475.72,19104.75,19104.75,200],["2024-08-20",18548.3,18733.79,18362.82,18733.79,3500],["2024-08-21",18455.56,19382.98,17620.89,19104.75,3900],["2024-08-22",19594.01,19594.01,18638.2,19402.85,800],["2024-08-23",19402.85,19880.75,19402.85,19402.85,1600],["2024-08-26",19498.43,19689.59,18638.2,19116.11,1700],["2024-08-27",19498.43,19498.43,18255.88,19211.69,4900],["2024-08-28",19498.43,19498.43,19498.43,19498.43,100],["2024-08-29",18924.95,19020.53,18638.2,18638.2,800],["2024-08-30",19307.27,19307.27,18255.88,18542.62,7500],["2024-09-04",18829.37,18829.37,18829.37,18829.37,100],["2024-09-05",18638.2,18638.2,18638.2,18638.2,100],["2024-09-06",18351.46,18542.62,18351.46,18542.62,3200],["2024-09-09",18447.04,18447.04,18447.04,18447.04,300],["2024-09-10",18447.04,19020.53,18447.04,18924.95,5200],["2024-09-11",18255.88,18255.88,18160.3,18160.3,1300],["2024-09-12",18255.88,18255.88,18255.88,18255.88,900],["2024-09-13",18255.88,18255.88,18255.88,18255.88,2500],["2024-09-16",18255.88,18351.46,18160.3,18160.3,2300],["2024-09-17",18255.88,19116.11,18255.88,18255.88,1900],["2024-09-18",18351.46,18351.46,18351.46,18351.46,0],["2024-09-19",18351.46,18638.2,18351.46,18638.2,3900],["2024-09-20",18542.62,18924.95,18542.62,18638.2,1400],["2024-09-23",18638.2,18638.2,18638.2,18638.2,800],["2024-09-24",18638.2,18829.37,18160.3,18638.2,2900],["2024-09-25",18542.62,18638.2,18064.72,18638.2,8300],["2024-09-26",19116.11,19116.11,18638.2,18638.2,800],["2024-09-27",18638.2,18638.2,18160.3,18638.2,20200],["2024-09-30",18255.88,18255.88,18160.3,18160.3,10300],["2024-10-01",18160.3,18160.3,18160.3,18160.3,2500],["2024-10-02",18160.3,18160.3,17682.4,18160.3,2400],["2024-10-03",18447.04,18447.04,17777.98,18255.88,5300],["2024-10-04",18351.46,18351.46,17969.14,17969.14,200],["2024-10-07",18255.88,18255.88,18160.3,18160.3,300],["2024-10-08",18160.3,18160.3,18160.3,18160.3,1000],["2024-10-09",17204.5,18160.3,17204.5,18064.72,47800],["2024-10-10",17682.4,17682.4,17204.5,17204.5,22000],["2024-10-11",17204.5,17204.5,16917.76,17204.5,19300],["2024-10-14",17013.34,17204.5,17013.34,17204.5,3600],["2024-10-15",17013.34,17108.92,16917.76,16917.76,6800],["2024-10-16",17013.34,17013.34,17013.34,17013.34,0],["2024-10-17",17013.34,17491.24,16822.17,17491.24,4400],["2024-10-18",17013.34,17300.08,17013.34,17300.08,3000],["2024-10-21",17300.08,17300.08,17108.92,17108.92,1000],["2024-10-22",17300.08,17491.24,17300.08,17395.66,12400],["2024-10-23",17395.66,17395.66,17395.66,17395.66,0],["2024-10-24",17395.66,17395.66,17395.66,17395.66,100],["2024-10-25",17395.66,17491.24,17395.66,17491.24,500],["2024-10-28",17395.66,17395.66,17395.66,17395.66,0],["2024-10-29",17204.5,17204.5,17204.5,17204.5,200],["2024-10-30",17204.5,17204.5,17204.5,17204.5,0],["2024-10-31",17204.5,17204.5,17204.5,17204.5,0],["2024-11-01",17777.98,17777.98,17682.4,17682.4,1000],["2024-11-04",17586.82,17586.82,17491.24,17491.24,1100],["2024-11-05",17586.82,17586.82,17586.82,17586.82,0],["2024-11-06",17586.82,17586.82,17586.82,17586.82,0],["2024-11-07",17586.82,17586.82,17586.82,17586.82,400],["2024-11-08",17586.82,17586.82,17586.82,17586.82,0],["2024-11-11",16248.69,17491.24,16248.69,17395.66,2600],["2024-11-12",17013.34,17013.34,17013.34,17013.34,200],["2024-11-13",17013.34,17013.34,17013.34,17013.34,200],["2024-11-14",16822.17,17873.56,16822.17,17873.56,600],["2024-11-15",17300.08,17300.08,17300.08,17300.08,100],["2024-11-18",17300.08,17300.08,17300.08,17300.08,0],["2024-11-19",17300.08,17300.08,17300.08,17300.08,0],["2024-11-20",17013.34,17300.08,17013.34,17300.08,1100],["2024-11-21",17013.34,17013.34,16917.76,16917.76,1900],["2024-11-22",16917.76,16917.76,16917.76,16917.76,0],["2024-11-25",16535.43,17586.82,16439.85,17204.5,900],["2024-11-26",16726.59,17586.82,16631.01,17586.82,1100],["2024-11-27",16917.76,16917.76,16917.76,16917.76,0],["2024-11-28",16917.76,16917.76,16917.76,16917.76,0],["2024-11-29",16726.59,17300.08,16726.59,17300.08,600],["2024-12-02",17395.66,17395.66,17395.66,17395.66,100],["2024-12-03",17395.66,17395.66,16726.59,17300.08,300],["2024-12-04",16822.17,17204.5,16822.17,16917.76,700],["2024-12-05",17204.5,17204.5,17204.5,17204.5,300],["2024-12-06",17204.5,17204.5,17204.5,17204.5,0],["2024-12-09",17204.5,17204.5,16726.59,17204.5,1000],["2024-12-10",17013.34,17013.34,17013.34,17013.34,400],["2024-12-11",17395.66,17586.82,17204.5,17204.5,300],["2024-12-12",17395.66,17395.66,17395.66,17395.66,0],["2024-12-13",16917.76,17395.66,16917.76,17395.66,400],["2024-12-16",17204.5,17204.5,17204.5,17204.5,100],["2024-12-17",16917.76,17108.92,16248.69,17108.92,1500],["2024-12-18",17108.92,17204.5,17108.92,17204.5,1000],["2024-12-19",17108.92,17108.92,17108.92,17108.92,0],["2024-12-20",17108.92,17108.92,17108.92,17108.92,600],["2024-12-23",18064.72,18064.72,17204.5,17204.5,800],["2024-12-24",17395.66,17586.82,17300.08,17491.24,2300],["2024-12-25",17300.08,17491.24,17300.08,17491.24,7400],["2024-12-26",17682.4,17873.56,17300.08,17300.08,600],["2024-12-27",17491.24,17491.24,17491.24,17491.24,100],["2024-12-30",17682.4,17873.56,17491.24,17491.24,500],["2024-12-31",17586.82,17586.82,17586.82,17586.82,3500],["2025-01-02",17395.66,17395.66,17395.66,17395.66,100],["2025-01-03",17682.4,17873.56,17491.24,17491.24,400],["2025-01-06",17395.66,17586.82,16439.85,17586.82,1200],["2025-01-07",17586.82,17586.82,17586.82,17586.82,200],["2025-01-08",17586.82,17586.82,17204.5,17204.5,400],["2025-01-09",17300.08,17873.56,17300.08,17873.56,1500],["2025-01-10",17682.4,17682.4,17682.4,17682.4,100],["2025-01-13",17395.66,17395.66,17395.66,17395.66,200],["2025-01-14",17395.66,17395.66,17395.66,17395.66,0],["2025-01-15",17395.66,17395.66,17395.66,17395.66,0],["2025-01-16",17491.24,17491.24,17013.34,17013.34,5300],["2025-01-17",17300.08,17300.08,17300.08,17300.08,100],["2025-01-20",17300.08,17300.08,17300.08,17300.08,0],["2025-01-21",17491.24,17491.24,17491.24,17491.24,1000],["2025-01-22",17491.24,17491.24,17491.24,17491.24,0],["2025-01-23",17682.4,17682.4,17586.82,17586.82,300],["2025-01-24",17204.5,17491.24,16822.17,16822.17,5100],["2025-02-03",17013.34,17013.34,17013.34,17013.34,0],["2025-02-04",17013.34,17013.34,17013.34,17013.34,300],["2025-02-05",17395.66,17395.66,17395.66,17395.66,3000],["2025-02-06",17395.66,19689.59,17395.66,19689.59,2200],["2025-02-07",17586.82,19211.69,17586.82,19211.69,31300],["2025-02-10",19211.69,19498.43,18447.04,18447.04,7600],["2025-02-11",18924.95,18924.95,18924.95,18924.95,0],["2025-02-12",17204.5,18733.79,17204.5,18733.79,1200],["2025-02-13",18829.37,18829.37,18829.37,18829.37,100],["2025-02-14",17204.5,18638.2,17204.5,18638.2,3300],["2025-02-17",19116.11,19880.75,18160.3,19880.75,38800],["2025-02-18",21887.94,21983.52,19785.17,19785.17,10400],["2025-02-19",20263.07,20549.82,20167.49,20549.82,6600],["2025-02-20",21027.72,21027.72,20549.82,20645.4,4000],["2025-02-21",18638.2,19976.33,18064.72,19689.59,23200],["2025-02-24",19116.11,19116.11,18733.79,19020.53,3900],["2025-02-25",18829.37,19116.11,18829.37,19020.53,700],["2025-02-26",18351.46,18447.04,18351.46,18351.46,9400],["2025-02-27",18064.72,18447.04,17873.56,18447.04,17200],["2025-02-28",19116.11,19116.11,18064.72,18160.3,9000],["2025-03-03",18160.3,18160.3,17682.4,17682.4,11200],["2025-03-04",18255.88,18351.46,17491.24,18064.72,5600],["2025-03-05",18160.3,18638.2,18160.3,18160.3,16500],["2025-03-06",18638.2,18638.2,17491.24,18447.04,6600],["2025-03-07",18351.46,18351.46,18160.3,18351.46,3300],["2025-03-10",18255.88,18255.88,17682.4,18160.3,5000],["2025-03-11",17873.56,18160.3,17873.56,17873.56,6000],["2025-03-12",18542.62,18542.62,18064.72,18064.72,2500],["2025-03-13",17491.24,18351.46,17491.24,18351.46,4700],["2025-03-14",18160.3,18160.3,17969.14,18160.3,5000],["2025-03-17",17873.56,17969.14,17873.56,17873.56,2800],["2025-03-18",17491.24,17873.56,17491.24,17873.56,700],["2025-03-19",18542.62,19116.11,18542.62,18542.62,300],["2025-03-20",17777.98,17777.98,17682.4,17682.4,1500],["2025-03-21",17682.4,17682.4,17682.4,17682.4,0],["2025-03-24",18351.46,18351.46,17204.5,17682.4,63700],["2025-03-25",17682.4,17682.4,17682.4,17682.4,2000],["2025-03-26",18160.3,18160.3,18160.3,18160.3,100],["2025-03-27",17300.08,17682.4,17204.5,17491.24,4600],["2025-03-28",17682.4,17682.4,17682.4,17682.4,100],["2025-03-31",17204.5,17586.82,17204.5,17204.5,4600],["2025-04-01",17586.82,17586.82,17395.66,17395.66,1600],["2025-04-02",17586.82,17682.4,17586.82,17682.4,2600],["2025-04-03",18447.04,18447.04,16822.17,16822.17,11400],["2025-04-04",17586.82,17586.82,16153.11,17108.92,4000],["2025-04-08",15388.47,15388.47,13954.76,13954.76,26700],["2025-04-09",14719.4,15675.21,14719.4,15675.21,3000],["2025-04-10",17013.34,17013.34,16057.53,16535.43,16000],["2025-04-11",16248.69,16726.59,16248.69,16535.43,1500],["2025-04-14",16439.85,16439.85,15006.14,15866.37,2100],["2025-04-15",15770.79,16057.53,15484.05,16057.53,2300],["2025-04-16",15770.79,15770.79,15292.89,15388.47,2700],["2025-04-17",15484.05,15484.05,15388.47,15388.47,3800],["2025-04-18",15484.05,16057.53,15484.05,16057.53,800],["2025-04-21",16057.53,16057.53,15866.37,15866.37,700],["2025-04-22",15292.89,15292.89,15292.89,15292.89,2900],["2025-04-23",15388.47,15388.47,15388.47,15388.47,400],["2025-04-24",15388.47,15388.47,15388.47,15388.47,0],["2025-04-25",16439.85,16439.85,16248.69,16248.69,300],["2025-04-28",16153.11,16439.85,16153.11,16344.27,300],["2025-04-29",16344.27,16344.27,16344.27,16344.27,0],["2025-05-05",16248.69,16248.69,16248.69,16248.69,600],["2025-05-06",15292.89,15292.89,15292.89,15292.89,50000],["2025-05-07",15101.73,16248.69,15101.73,16248.69,200],["2025-05-08",16153.11,16248.69,15388.47,15579.63,3000],["2025-05-09",15388.47,15388.47,15388.47,15388.47,10200],["2025-05-12",15484.05,15484.05,15484.05,15484.05,5800],["2025-05-13",15484.05,15579.63,15484.05,15579.63,5800],["2025-05-14",15484.05,15484.05,15388.47,15484.05,2100],["2025-05-15",15484.05,15484.05,15484.05,15484.05,500],["2025-05-16",15484.05,15579.63,15484.05,15579.63,1800],["2025-05-19",15675.21,15675.21,15292.89,15292.89,5100],["2025-05-20",16153.11,16153.11,15388.47,15388.47,3000],["2025-05-21",15388.47,15579.63,15292.89,15292.89,3000],["2025-05-22",15579.63,15579.63,15197.31,15292.89,5600],["2025-05-23",15292.89,15388.47,15292.89,15292.89,2000],["2025-05-26",15292.89,15292.89,15292.89,15292.89,7200],["2025-05-27",15292.89,15292.89,14814.98,15292.89,7500],["2025-05-28",15197.31,15197.31,15197.31,15197.31,2100],["2025-05-29",15292.89,15292.89,15197.31,15197.31,2100],["2025-05-30",15292.89,15675.21,15101.73,15101.73,2200],["2025-06-02",15484.05,15961.95,15484.05,15770.79,6400],["2025-06-03",15770.79,16439.85,15770.79,16439.85,21000],["2025-06-04",16535.43,17777.98,16535.43,17777.98,12000],["2025-06-05",17777.98,17777.98,17204.5,17204.5,6500],["2025-06-06",17300.08,17300.08,16248.69,16439.85,2400],["2025-06-09",16439.85,17204.5,16439.85,17204.5,4100],["2025-06-10",16726.59,16917.76,16535.43,16917.76,7900],["2025-06-11",16344.27,16344.27,16248.69,16248.69,3800],["2025-06-12",16248.69,16248.69,16057.53,16057.53,1100],["2025-06-13",16248.69,17013.34,16248.69,16726.59,4100],["2025-06-16",16153.11,17204.5,16153.11,16726.59,3600],["2025-06-17",16535.43,17204.5,16535.43,17108.92,2200],["2025-06-18",17204.5,17204.5,16344.27,16439.85,2400],["2025-06-19",16439.85,16535.43,16439.85,16535.43,600],["2025-06-20",16439.85,17013.34,16057.53,17013.34,4300],["2025-06-23",16248.69,16917.76,16248.69,16248.69,700],["2025-06-24",16248.69,16631.01,16248.69,16248.69,600],["2025-06-25",16057.53,16344.27,16057.53,16344.27,400],["2025-06-26",16153.11,16153.11,16153.11,16153.11,0],["2025-06-27",16248.69,16344.27,16248.69,16344.27,3200],["2025-06-30",16344.27,17108.92,15770.79,16248.69,5500],["2025-07-01",16153.11,16153.11,16153.11,16153.11,3600],["2025-07-02",16248.69,18160.3,16153.11,18160.3,3200],["2025-07-03",18160.3,18160.3,17108.92,17108.92,7300],["2025-07-04",16439.85,17204.5,16439.85,16822.17,500],["2025-07-07",16726.59,17108.92,16726.59,17013.34,1400],["2025-07-08",17013.34,17013.34,16248.69,16344.27,17300],["2025-07-09",16439.85,16439.85,16248.69,16248.69,1900],["2025-07-10",16439.85,16822.17,16439.85,16631.01,3000],["2025-07-11",16631.01,16917.76,16344.27,16917.76,1000],["2025-07-14",16631.01,16822.17,16631.01,16631.01,3200],["2025-07-15",16822.17,16822.17,16822.17,16822.17,500],["2025-07-16",17491.24,17491.24,16248.69,16248.69,100],["2025-07-17",16439.85,16822.17,16439.85,16726.59,600],["2025-07-18",17204.5,17204.5,16726.59,16726.59,400],["2025-07-21",16726.59,17108.92,16439.85,16439.85,1900],["2025-07-22",16631.01,16631.01,16631.01,16631.01,2500],["2025-07-23",16631.01,16726.59,16631.01,16631.01,10100],["2025-07-24",16726.59,16917.76,16726.59,16917.76,3300],["2025-07-25",16822.17,16917.76,16726.59,16917.76,6300],["2025-07-28",16917.76,16917.76,16726.59,16822.17,16000],["2025-07-29",16726.59,17013.34,16631.01,16822.17,7800],["2025-07-30",16726.59,17013.34,16631.01,16917.76,2100],["2025-07-31",16726.59,17013.34,16631.01,17013.34,8300],["2025-08-01",16726.59,16822.17,16631.01,16822.17,4200],["2025-08-04",16726.59,16726.59,16726.59,16726.59,0],["2025-08-05",16917.76,16917.76,16822.17,16917.76,6600],["2025-08-06",16917.76,16917.76,16917.76,16917.76,0],["2025-08-07",16917.76,16917.76,16631.01,16631.01,12700],["2025-08-08",16726.59,16726.59,16248.69,16248.69,9000],["2025-08-11",16248.69,16726.59,16248.69,16726.59,3200],["2025-08-12",16726.59,16726.59,16248.69,16248.69,16000],["2025-08-13",16726.59,16822.17,16248.69,16631.01,56500],["2025-08-14",16439.85,16439.85,16439.85,16439.85,12600],["2025-08-15",16439.85,16439.85,16439.85,16439.85,2100],["2025-08-18",16439.85,17108.92,16153.11,16917.76,10700],["2025-08-19",16439.85,16535.43,16344.27,16344.27,7100],["2025-08-20",16439.85,16439.85,16344.27,16344.27,8400],["2025-08-21",16535.43,16631.01,16439.85,16535.43,2500],["2025-08-22",16535.43,16535.43,16240.16,16240.16,3500],["2025-08-25",16437.01,16437.01,16043.31,16043.31,1600],["2025-08-26",16240.16,16338.58,15748.03,16338.58,5300],["2025-08-27",16338.58,16338.58,15846.46,15846.46,4600],["2025-08-28",16043.31,16043.31,15846.46,15846.46,2500],["2025-08-29",16240.16,16240.16,16043.31,16043.31,700],["2025-09-03",16240.16,16240.16,15452.76,15846.46,6800],["2025-09-04",15846.46,15846.46,15748.03,15748.03,10000],["2025-09-05",15748.03,15748.03,15649.61,15748.03,11400],["2025-09-08",15748.03,15748.03,15748.03,15748.03,200],["2025-09-09",15748.03,15748.03,15748.03,15748.03,900],["2025-09-10",15748.03,15748.03,15649.61,15649.61,5100],["2025-09-11",15551.18,15551.18,15452.76,15452.76,2500],["2025-09-12",15748.03,15748.03,15748.03,15748.03,2600],["2025-09-15",15748.03,15748.03,15748.03,15748.03,8900],["2025-09-16",16338.58,16338.58,15748.03,15944.88,2000],["2025-09-17",15944.88,16043.31,15944.88,15944.88,2100],["2025-09-18",15748.03,15748.03,15748.03,15748.03,100],["2025-09-19",15748.03,15748.03,15748.03,15748.03,5700],["2025-09-22",15748.03,15748.03,15649.61,15649.61,800],["2025-09-23",15649.61,15944.88,15649.61,15944.88,200],["2025-09-24",15846.46,15846.46,15846.46,15846.46,1500],["2025-09-25",15846.46,15846.46,15846.46,15846.46,1100],["2025-09-26",15649.61,15649.61,15649.61,15649.61,800],["2025-09-29",15649.61,15649.61,15649.61,15649.61,0],["2025-09-30",15649.61,16633.86,15649.61,16633.86,2800],["2025-10-01",15748.03,15748.03,15748.03,15748.03,0],["2025-10-02",15748.03,15846.46,15748.03,15748.03,1700],["2025-10-03",15157.48,15157.48,15157.48,15157.48,100],["2025-10-06",15452.76,15452.76,15452.76,15452.76,1100],["2025-10-07",15649.61,15649.61,15452.76,15649.61,13300],["2025-10-08",15748.03,15846.46,15748.03,15748.03,1600],["2025-10-09",15846.46,15846.46,15846.46,15846.46,800],["2025-10-10",15748.03,16240.16,15748.03,16043.31,2100],["2025-10-13",15944.88,15944.88,15944.88,15944.88,200],["2025-10-14",15551.18,15944.88,15551.18,15944.88,900],["2025-10-15",15649.61,15649.61,15452.76,15452.76,8000],["2025-10-16",15649.61,16141.73,15452.76,16141.73,22700],["2025-10-17",15649.61,15649.61,15551.18,15551.18,1500],["2025-10-20",13385.83,14566.93,13385.83,14271.65,2500],["2025-10-21",15649.61,15649.61,14763.78,14763.78,400],["2025-10-22",14763.78,15255.91,14763.78,15255.91,1800],["2025-10-23",15059.06,15059.06,15059.06,15059.06,400],["2025-10-24",15748.03,15748.03,15748.03,15748.03,100],["2025-10-27",13877.95,15649.61,13877.95,15649.61,400],["2025-10-28",15255.91,15551.18,15157.48,15157.48,1200],["2025-10-29",16141.73,16141.73,14566.93,14566.93,400],["2025-10-30",14665.35,14763.78,14271.65,14763.78,3500],["2025-10-31",14566.93,14763.78,14566.93,14763.78,1900],["2025-11-03",15452.76,15452.76,15452.76,15452.76,200],["2025-11-04",15255.91,15649.61,15255.91,15649.61,2200],["2025-11-05",15551.18,15551.18,15551.18,15551.18,0],["2025-11-06",14763.78,15551.18,14763.78,15551.18,400],["2025-11-07",16338.58,16338.58,16338.58,16338.58,400],["2025-11-10",14763.78,14763.78,14763.78,14763.78,100],["2025-11-11",15255.91,16633.86,13779.53,15748.03,3600],["2025-11-12",15255.91,15255.91,15059.06,15059.06,1200],["2025-11-13",16437.01,16437.01,15649.61,15649.61,1400],["2025-11-14",14370.08,14862.2,14370.08,14763.78,400],["2025-11-17",15452.76,15452.76,15354.33,15452.76,1900],["2025-11-18",14862.2,14862.2,14862.2,14862.2,100],["2025-11-19",14862.2,15452.76,14862.2,15354.33,1500],["2025-11-20",15649.61,15649.61,15059.06,15354.33,600],["2025-11-21",15059.06,15059.06,14960.63,14960.63,1400],["2025-11-24",14960.63,14960.63,14960.63,14960.63,0],["2025-11-25",15452.76,15452.76,15452.76,15452.76,300],["2025-11-26",15452.76,15452.76,15452.76,15452.76,0],["2025-11-27",15649.61,15649.61,15649.61,15649.61,100],["2025-11-28",15649.61,15649.61,15649.61,15649.61,0],["2025-12-01",14074.8,15452.76,14074.8,15452.76,300],["2025-12-02",15452.76,15452.76,15452.76,15452.76,100],["2025-12-03",15551.18,15551.18,15551.18,15551.18,100],["2025-12-04",15551.18,15551.18,15452.76,15551.18,1600],["2025-12-05",15551.18,15551.18,15551.18,15551.18,200],["2025-12-08",15748.03,15748.03,15551.18,15748.03,3000],["2025-12-09",15551.18,15551.18,15551.18,15551.18,200],["2025-12-10",16338.58,16338.58,15157.48,15157.48,300],["2025-12-11",15551.18,15551.18,15551.18,15551.18,200],["2025-12-12",15551.18,15551.18,15551.18,15551.18,1400],["2025-12-15",16535.43,16535.43,15748.03,15748.03,400],["2025-12-16",16141.73,16141.73,16141.73,16141.73,0],["2025-12-17",15748.03,15748.03,15551.18,15748.03,3400],["2025-12-18",15551.18,15551.18,15551.18,15551.18,600],["2025-12-19",15551.18,15551.18,15551.18,15551.18,100],["2025-12-22",15551.18,15551.18,15551.18,15551.18,0],["2025-12-23",15551.18,15551.18,15551.18,15551.18,0],["2025-12-24",15649.61,15649.61,15649.61,15649.61,100],["2025-12-25",15649.61,15649.61,15649.61,15649.61,0],["2025-12-26",13976.38,15551.18,13385.83,15551.18,2300],["2025-12-29",15255.91,15255.91,14763.78,14960.63,1000],["2025-12-30",15157.48,15157.48,15157.48,15157.48,800],["2025-12-31",15157.48,15157.48,15157.48,15157.48,0],["2026-01-05",16141.73,16141.73,15748.03,15748.03,500],["2026-01-06",16043.31,16043.31,16043.31,16043.31,0],["2026-01-07",15649.61,15649.61,15649.61,15649.61,200],["2026-01-08",16043.31,16240.16,14074.8,16240.16,13600],["2026-01-09",16240.16,16240.16,15846.46,16141.73,6500],["2026-01-12",16240.16,17125.98,15944.88,15944.88,10500],["2026-01-13",16633.86,16633.86,16141.73,16141.73,500],["2026-01-14",16535.43,16732.28,16437.01,16732.28,18300],["2026-01-15",16633.86,16732.28,15748.03,16732.28,2200],["2026-01-16",16830.71,16830.71,16732.28,16830.71,5900],["2026-01-19",16732.28,16732.28,16732.28,16732.28,400],["2026-01-20",16732.28,16732.28,16732.28,16732.28,1600],["2026-01-21",16732.28,16732.28,16732.28,16732.28,100],["2026-01-22",16633.86,16633.86,16633.86,16633.86,200],["2026-01-23",16633.86,16633.86,16633.86,16633.86,0],["2026-01-26",16535.43,16633.86,16535.43,16633.86,700],["2026-01-27",16535.43,16535.43,16535.43,16535.43,400],["2026-01-28",16535.43,16732.28,16535.43,16732.28,2300],["2026-01-29",16633.86,16633.86,16633.86,16633.86,500],["2026-01-30",16633.86,16633.86,16633.86,16633.86,0],["2026-02-02",16633.86,16633.86,16633.86,16633.86,0],["2026-02-03",16633.86,16633.86,16633.86,16633.86,0],["2026-02-04",16633.86,16633.86,16633.86,16633.86,0],["2026-02-05",16437.01,16437.01,16437.01,16437.01,500],["2026-02-06",16437.01,16437.01,16437.01,16437.01,0],["2026-02-09",16732.28,16732.28,16732.28,16732.28,500],["2026-02-10",19192.91,19192.91,16732.28,16732.28,17000],["2026-02-11",17322.83,17322.83,17322.83,17322.83,0],["2026-02-12",17322.83,17322.83,17322.83,17322.83,100],["2026-02-13",15551.18,15551.18,15551.18,15551.18,100],["2026-02-23",17322.83,17322.83,17125.98,17322.83,8400],["2026-02-24",17224.41,17224.41,17224.41,17224.41,2200],["2026-02-25",16732.28,16732.28,16338.58,16338.58,3100],["2026-02-26",16633.86,16732.28,16633.86,16732.28,200],["2026-02-27",16732.28,16732.28,16732.28,16732.28,200],["2026-03-02",16732.28,16732.28,16732.28,16732.28,100],["2026-03-03",16732.28,16732.28,16732.28,16732.28,400],["2026-03-04",16732.28,16830.71,16732.28,16732.28,2800],["2026-03-05",16732.28,16732.28,16732.28,16732.28,100],["2026-03-06",15354.33,16732.28,15255.91,16732.28,3100],["2026-03-09",16633.86,16633.86,16535.43,16535.43,1700],["2026-03-10",16633.86,16633.86,16535.43,16535.43,3100],["2026-03-11",15452.76,16437.01,15452.76,16437.01,600],["2026-03-12",15649.61,15649.61,15649.61,15649.61,200],["2026-03-13",16535.43,16535.43,16535.43,16535.43,100],["2026-03-16",16633.86,16633.86,16633.86,16633.86,100],["2026-03-17",16732.28,16732.28,16732.28,16732.28,1100],["2026-03-18",16732.28,16732.28,16732.28,16732.28,0],["2026-03-19",16732.28,16732.28,16732.28,16732.28,0],["2026-03-20",16732.28,16732.28,16732.28,16732.28,0],["2026-03-23",16633.86,16633.86,16633.86,16633.86,100],["2026-03-24",16732.28,16732.28,16633.86,16633.86,200],["2026-03-25",16732.28,16732.28,16732.28,16732.28,200],["2026-03-26",16732.28,16732.28,16732.28,16732.28,0],["2026-03-27",16732.28,16732.28,16732.28,16732.28,0],["2026-03-30",16732.28,16732.28,16732.28,16732.28,0],["2026-03-31",16732.28,16732.28,16732.28,16732.28,0],["2026-04-01",15748.03,15748.03,15649.61,15649.61,700],["2026-04-02",15748.03,15748.03,15748.03,15748.03,100],["2026-04-03",15748.03,15748.03,15748.03,15748.03,0],["2026-04-06",15748.03,15748.03,15748.03,15748.03,300],["2026-04-07",15059.06,15059.06,15059.06,15059.06,300],["2026-04-08",16633.86,16633.86,16633.86,16633.86,100],["2026-04-09",16437.01,16437.01,16338.58,16338.58,1500],["2026-04-10",16437.01,16437.01,16437.01,16437.01,0],["2026-04-13",16437.01,16437.01,16437.01,16437.01,0],["2026-04-14",16437.01,16437.01,16437.01,16437.01,0],["2026-04-15",15944.88,15944.88,13976.38,13976.38,50800],["2026-04-16",15551.18,15551.18,15551.18,15551.18,200],["2026-04-17",14763.78,15255.91,14566.93,14665.35,5700],["2026-04-20",14665.35,15059.06,14074.8,14074.8,4500],["2026-04-21",14468.5,14566.93,14074.8,14271.65,8000],["2026-04-22",14271.65,14271.65,14271.65,14271.65,200],["2026-04-23",14173.23,14271.65,13976.38,13976.38,1600],["2026-04-24",13976.38,13976.38,13877.95,13877.95,900],["2026-04-28",14370.08,14370.08,13779.53,13779.53,700],["2026-04-29",14370.08,14370.08,14370.08,14370.08,100],["2026-05-04",13877.95,13877.95,13779.53,13779.53,1200],["2026-05-05",13976.38,14173.23,13976.38,14173.23,18200],["2026-05-06",14173.23,14271.65,14173.23,14271.65,1100],["2026-05-07",14173.23,14173.23,13877.95,13877.95,800],["2026-05-08",13976.38,13976.38,13976.38,13976.38,300],["2026-05-11",13877.95,13877.95,13877.95,13877.95,100],["2026-05-12",13877.95,13877.95,13877.95,13877.95,500],["2026-05-13",13877.95,13877.95,13877.95,13877.95,100],["2026-05-14",13779.53,13779.53,13779.53,13779.53,1600],["2026-05-15",13779.53,13779.53,13779.53,13779.53,400],["2026-05-18",13779.53,13779.53,13779.53,13779.53,0],["2026-05-19",13779.53,13779.53,13779.53,13779.53,0],["2026-05-20",13582.68,13582.68,13385.83,13385.83,2300],["2026-05-21",13385.83,13385.83,13385.83,13385.83,0],["2026-05-22",12992.13,13484.25,12992.13,13484.25,200],["2026-05-25",12992.13,12992.13,12795.28,12795.28,2600],["2026-05-26",12992.13,12992.13,12992.13,12992.13,200],["2026-05-27",13188.98,13287.4,13188.98,13287.4,2400],["2026-05-28",13287.4,13287.4,13287.4,13287.4,0],["2026-05-29",13287.4,13287.4,13287.4,13287.4,500],["2026-06-01",13385.83,13385.83,13287.4,13287.4,300],["2026-06-02",13385.83,13385.83,13385.83,13385.83,0],["2026-06-03",13385.83,13385.83,13385.83,13385.83,200],["2026-06-04",13385.83,13385.83,13385.83,13385.83,0],["2026-06-05",13385.83,13385.83,13385.83,13385.83,0],["2026-06-08",12795.28,12893.7,12795.28,12893.7,300],["2026-06-09",12795.28,12795.28,12795.28,12795.28,0],["2026-06-10",12795.28,12795.28,12795.28,12795.28,0],["2026-06-11",13287.4,13681.1,13287.4,13681.1,700],["2026-06-12",13582.68,13779.53,13582.68,13779.53,200],["2026-06-15",13681.1,13681.1,13681.1,13681.1,0],["2026-06-16",13681.1,13681.1,12795.28,12795.28,4100],["2026-06-17",13484.25,13484.25,13385.83,13385.83,1000],["2026-06-18",13287.4,13287.4,12795.28,12795.28,1100],["2026-06-19",12795.28,12992.13,12795.28,12992.13,1500],["2026-06-22",12893.7,12893.7,12893.7,12893.7,1000],["2026-06-23",12992.13,12992.13,12992.13,12992.13,200],["2026-06-24",13090.55,13090.55,12795.28,12992.13,900],["2026-06-25",12795.28,12795.28,12303.15,12401.57,2500],["2026-06-26",12795.28,12795.28,12795.28,12795.28,500],["2026-06-29",12500.0,12500.0,12500.0,12500.0,100],["2026-06-30",12795.28,12795.28,12795.28,12795.28,500],["2026-07-01",12893.7,12893.7,12795.28,12795.28,700],["2026-07-02",12893.7,12893.7,12893.7,12893.7,0],["2026-07-03",12598.43,12598.43,12598.43,12598.43,200],["2026-07-06",12598.43,12598.43,12598.43,12598.43,0],["2026-07-07",12598.43,12598.43,12598.43,12598.43,0],["2026-07-08",12598.43,12598.43,12598.43,12598.43,1500],["2026-07-09",12598.43,12598.43,12598.43,12598.43,100],["2026-07-10",12598.43,12598.43,12598.43,12598.43,0],["2026-07-13",12598.43,12598.43,12598.43,12598.43,0],["2026-07-14",12696.85,12696.85,12696.85,12696.85,500],["2026-07-15",12696.85,12696.85,12696.85,12696.85,0],["2026-07-16",12598.43,12598.43,12598.43,12598.43,300],["2026-07-17",12696.85,12795.28,12696.85,12795.28,1000],["2026-07-20",12303.15,12303.15,12303.15,12303.15,100],["2026-07-21",12303.15,12303.15,12303.15,12303.15,0],["2026-07-22",12303.15,12303.15,12303.15,12303.15,100],["2026-07-23",12303.15,12303.15,12303.15,12303.15,0],["2026-07-24",12303.15,12303.15,12303.15,12303.15,0],["2026-07-27",12303.15,12303.15,12303.15,12303.15,0],["2026-07-28",12204.72,12204.72,11614.17,11614.17,1000],["2026-07-29",12106.3,12106.3,12106.3,12106.3,0],["2026-07-30",12106.3,12106.3,12106.3,12106.3,700],["2026-07-31",12795.28,12795.28,12795.28,12795.28,500],["2026-08-03",12795.28,12795.28,12696.85,12696.85,900],["2026-08-04",12598.43,12598.43,12598.43,12598.43,200],["2026-08-05",12598.43,12598.43,12204.72,12204.72,900],["2026-08-06",12401.57,12401.57,12401.57,12401.57,0],["2026-08-07",12401.57,12401.57,12401.57,12401.57,0],["2026-08-10",12401.57,12401.57,12401.57,12401.57,0],["2026-08-11",12401.57,12401.57,12401.57,12401.57,0],["2026-08-12",12401.57,12401.57,12401.57,12401.57,0],["2026-08-13",12500.0,12500.0,12500.0,12500.0,100],["2026-08-14",12500.0,12500.0,12500.0,12500.0,0],["2026-08-17",12500.0,12500.0,12500.0,12500.0,0],["2026-08-18",12500.0,12500.0,12500.0,12500.0,0],["2026-08-19",12500.0,12500.0,12500.0,12500.0,0],["2026-08-20",12500.0,12500.0,12500.0,12500.0,0],["2026-08-21",12500.0,12500.0,12500.0,12500.0,0],["2026-08-24",12500.0,12500.0,12500.0,12500.0,0],["2026-08-25",12500.0,12500.0,12500.0,12500.0,0],["2026-08-26",12500.0,12500.0,12500.0,12500.0,0],["2026-08-27",12500.0,12500.0,12500.0,12500.0,0],["2026-08-28",12500.0,12500.0,12500.0,12500.0,0],["2026-09-03",10700.0,13900.0,10700.0,13900.0,400],["2026-09-04",12800.0,12800.0,12800.0,12800.0,0],["2026-09-07",12800.0,12800.0,12800.0,12800.0,0],["2026-09-08",12800.0,12800.0,12800.0,12800.0,0],["2026-09-09",12800.0,12800.0,12800.0,12800.0,0],["2026-09-10",13700.0,13700.0,13700.0,13700.0,100],["2026-09-11",13000.0,13000.0,13000.0,13000.0,200],["2026-09-14",13600.0,13600.0,13000.0,13000.0,700],["2026-09-15",13500.0,13500.0,13500.0,13500.0,0],["2026-09-16",13500.0,13500.0,13500.0,13500.0,0],["2026-09-17",13500.0,13500.0,13500.0,13500.0,0],["2026-09-18",13500.0,13800.0,13500.0,13800.0,1300],["2026-09-21",14400.0,14400.0,14400.0,14400.0,100],["2026-09-22",14000.0,14400.0,14000.0,14400.0,900],["2026-09-23",13500.0,13500.0,13500.0,13500.0,100],["2026-09-24",14900.0,14900.0,14900.0,14900.0,100],["2026-09-25",14900.0,15000.0,14900.0,15000.0,1100],["2026-09-28",14500.0,14500.0,14500.0,14500.0,400],["2026-09-29",14500.0,14500.0,14400.0,14500.0,2300],["2026-09-30",14400.0,14400.0,14400.0,14400.0,1300],["2026-10-01",14400.0,14400.0,14400.0,14400.0,0],["2026-10-02",15900.0,15900.0,15900.0,15900.0,100],["2026-10-05",14500.0,14500.0,14300.0,14500.0,3600],["2026-10-06",14400.0,14500.0,14400.0,14500.0,1800],["2026-10-07",14400.0,14400.0,14400.0,14400.0,0],["2026-10-08",13600.0,13600.0,13600.0,13600.0,600],["2026-10-09",13600.0,13600.0,13600.0,13600.0,800],["2026-10-12",14500.0,14500.0,14500.0,14500.0,1900]]}