{"sym":"AGP","index":false,"bars":[["2015-10-06",10295.43,10295.43,10295.43,10295.43,0],["2015-10-07",10295.43,10295.43,10295.43,10295.43,0],["2015-10-08",10295.43,10295.43,10295.43,10295.43,0],["2015-10-09",10295.43,10295.43,10295.43,10295.43,0],["2015-10-12",10295.43,10295.43,10295.43,10295.43,0],["2015-10-13",10295.43,10295.43,10295.43,10295.43,0],["2015-10-14",10295.43,10295.43,10295.43,10295.43,0],["2015-10-15",10295.43,10295.43,10295.43,10295.43,0],["2015-10-16",10295.43,10295.43,10295.43,10295.43,0],["2015-10-19",10295.43,10295.43,10295.43,10295.43,0],["2015-10-20",6551.63,6551.63,6551.63,6551.63,100],["2015-10-21",6551.63,6551.63,6551.63,6551.63,0],["2015-10-22",6551.63,6551.63,6551.63,6551.63,0],["2015-10-23",6551.63,6551.63,6551.63,6551.63,0],["2015-10-26",6551.63,6551.63,6551.63,6551.63,0],["2015-10-27",6551.63,6551.63,6551.63,6551.63,0],["2015-10-28",6551.63,6551.63,6551.63,6551.63,0],["2015-10-29",6551.63,6551.63,6551.63,6551.63,0],["2015-10-30",6551.63,6551.63,6551.63,6551.63,0],["2015-11-02",6551.63,6551.63,6551.63,6551.63,0],["2015-11-03",6551.63,6551.63,6551.63,6551.63,0],["2015-11-04",6551.63,6551.63,6551.63,6551.63,0],["2015-11-05",6551.63,6551.63,6551.63,6551.63,0],["2015-11-06",6551.63,6551.63,6551.63,6551.63,0],["2015-11-09",6551.63,6551.63,6551.63,6551.63,0],["2015-11-10",6551.63,6551.63,6551.63,6551.63,0],["2015-11-11",6551.63,6551.63,6551.63,6551.63,0],["2015-11-12",6551.63,6551.63,6551.63,6551.63,0],["2015-11-13",6551.63,6551.63,6551.63,6551.63,3250],["2015-11-16",6551.63,6551.63,6551.63,6551.63,0],["2015-11-17",6551.63,6551.63,6551.63,6551.63,257],["2015-11-18",6551.63,6551.63,6551.63,6551.63,1835],["2015-11-19",6551.63,6551.63,6551.63,6551.63,0],["2015-11-20",6551.63,6551.63,6551.63,6551.63,0],["2015-11-23",6551.63,6551.63,6551.63,6551.63,0],["2015-11-24",6551.63,6551.63,6551.63,6551.63,0],["2015-11-25",6551.63,6551.63,6551.63,6551.63,0],["2015-11-26",6551.63,6551.63,6551.63,6551.63,0],["2015-11-27",6551.63,6551.63,6551.63,6551.63,0],["2015-11-30",6551.63,6551.63,6551.63,6551.63,100],["2015-12-01",6551.63,6551.63,6551.63,6551.63,0],["2015-12-02",6551.63,6551.63,6551.63,6551.63,0],["2015-12-03",6551.63,6551.63,6551.63,6551.63,0],["2015-12-04",6551.63,6551.63,6551.63,6551.63,0],["2015-12-07",5615.69,5615.69,5615.69,5615.69,100],["2015-12-08",5615.69,5615.69,5615.69,5615.69,0],["2015-12-09",5615.69,5615.69,5615.69,5615.69,0],["2015-12-10",5615.69,5615.69,5615.69,5615.69,0],["2015-12-11",5615.69,5615.69,5615.69,5615.69,0],["2015-12-14",5615.69,5615.69,5615.69,5615.69,0],["2015-12-15",5615.69,5615.69,5615.69,5615.69,0],["2015-12-16",5615.69,5615.69,5615.69,5615.69,0],["2015-12-17",5615.69,5615.69,5615.69,5615.69,3786],["2015-12-18",5615.69,5615.69,5615.69,5615.69,0],["2015-12-21",5615.69,5615.69,5615.69,5615.69,0],["2015-12-22",5615.69,5615.69,5615.69,5615.69,0],["2015-12-23",5615.69,5615.69,5615.69,5615.69,0],["2015-12-24",5615.69,5615.69,5615.69,5615.69,0],["2015-12-25",5615.69,5615.69,5615.69,5615.69,0],["2015-12-28",5615.69,5615.69,5615.69,5615.69,0],["2015-12-29",5615.69,5615.69,5615.69,5615.69,0],["2015-12-30",5615.69,5615.69,5615.69,5615.69,0],["2015-12-31",5615.69,5615.69,5615.69,5615.69,0],["2016-01-04",5615.69,5615.69,5615.69,5615.69,0],["2016-01-05",5615.69,5615.69,5615.69,5615.69,0],["2016-01-06",5615.69,5615.69,5615.69,5615.69,0],["2016-01-07",5615.69,5615.69,5615.69,5615.69,0],["2016-01-08",5615.69,5615.69,5615.69,5615.69,0],["2016-01-11",5615.69,5615.69,5615.69,5615.69,10666],["2016-01-12",5615.69,5615.69,5615.69,5615.69,0],["2016-01-13",5615.69,5615.69,5615.69,5615.69,0],["2016-01-14",5615.69,5615.69,5615.69,5615.69,0],["2016-01-15",5615.69,5615.69,5615.69,5615.69,0],["2016-01-18",5615.69,5615.69,5615.69,5615.69,0],["2016-01-19",5615.69,5615.69,5615.69,5615.69,0],["2016-01-20",5615.69,5615.69,5615.69,5615.69,0],["2016-01-21",5615.69,5615.69,5615.69,5615.69,0],["2016-01-22",5615.69,5615.69,5615.69,5615.69,0],["2016-01-25",5615.69,5615.69,5615.69,5615.69,0],["2016-01-26",5615.69,5615.69,5615.69,5615.69,0],["2016-01-27",5615.69,5615.69,5615.69,5615.69,0],["2016-01-28",5615.69,5615.69,5615.69,5615.69,0],["2016-01-29",5615.69,5615.69,5615.69,5615.69,0],["2016-02-01",5615.69,5615.69,5615.69,5615.69,0],["2016-02-02",5615.69,5615.69,5615.69,5615.69,0],["2016-02-03",5615.69,5615.69,5615.69,5615.69,0],["2016-02-04",5615.69,5615.69,5615.69,5615.69,0],["2016-02-05",5615.69,5615.69,5615.69,5615.69,0],["2016-02-15",5615.69,5615.69,5615.69,5615.69,0],["2016-02-16",5615.69,5615.69,5615.69,5615.69,0],["2016-02-17",5615.69,5615.69,5615.69,5615.69,0],["2016-02-18",5615.69,5615.69,5615.69,5615.69,0],["2016-02-19",5615.69,5615.69,5615.69,5615.69,0],["2016-02-22",5615.69,5615.69,5615.69,5615.69,0],["2016-02-23",5615.69,5615.69,5615.69,5615.69,0],["2016-02-24",5615.69,5615.69,5615.69,5615.69,0],["2016-02-25",5615.69,5615.69,5615.69,5615.69,0],["2016-02-26",5615.69,5615.69,5615.69,5615.69,0],["2016-02-29",5615.69,5615.69,5615.69,5615.69,0],["2016-03-01",5615.69,5615.69,5615.69,5615.69,0],["2016-03-02",5615.69,5615.69,5615.69,5615.69,0],["2016-03-03",5615.69,5615.69,5615.69,5615.69,0],["2016-03-04",5615.69,5615.69,5615.69,5615.69,0],["2016-03-07",5615.69,5615.69,5615.69,5615.69,0],["2016-03-08",5615.69,5615.69,5615.69,5615.69,0],["2016-03-09",5615.69,5615.69,5615.69,5615.69,0],["2016-03-10",5615.69,5615.69,5615.69,5615.69,1300],["2016-03-11",5615.69,5615.69,5615.69,5615.69,3960],["2016-03-14",5615.69,5615.69,5615.69,5615.69,522],["2016-03-15",5615.69,5615.69,5615.69,5615.69,0],["2016-03-16",5615.69,5615.69,5615.69,5615.69,0],["2016-03-17",5615.69,5615.69,5615.69,5615.69,300],["2016-03-18",5615.69,5615.69,5615.69,5615.69,0],["2016-03-21",5615.69,5615.69,5615.69,5615.69,0],["2016-03-22",5615.69,5615.69,5615.69,5615.69,1000],["2016-03-23",5615.69,5615.69,5615.69,5615.69,0],["2016-03-24",5615.69,5615.69,5615.69,5615.69,0],["2016-03-25",5615.69,5615.69,5615.69,5615.69,0],["2016-03-28",5615.69,5615.69,5615.69,5615.69,0],["2016-03-29",5615.69,5615.69,5615.69,5615.69,0],["2016-03-30",5615.69,5615.69,5615.69,5615.69,0],["2016-03-31",5615.69,5615.69,5615.69,5615.69,0],["2016-04-01",5615.69,5615.69,5615.69,5615.69,0],["2016-04-04",5615.69,5615.69,5615.69,5615.69,2640],["2016-04-05",5615.69,5615.69,5615.69,5615.69,0],["2016-04-06",5615.69,5615.69,5615.69,5615.69,0],["2016-04-07",5615.69,5615.69,5615.69,5615.69,4000],["2016-04-08",5615.69,5615.69,5615.69,5615.69,0],["2016-04-11",5615.69,5615.69,5615.69,5615.69,0],["2016-04-12",5615.69,5615.69,5615.69,5615.69,0],["2016-04-13",5615.69,5615.69,5615.69,5615.69,0],["2016-04-14",5615.69,5615.69,5615.69,5615.69,0],["2016-04-15",5615.69,5615.69,5615.69,5615.69,0],["2016-04-19",5615.69,5615.69,5615.69,5615.69,0],["2016-04-20",5615.69,5615.69,5615.69,5615.69,6910],["2016-04-21",5615.69,5615.69,5615.69,5615.69,0],["2016-04-22",5615.69,5615.69,5615.69,5615.69,0],["2016-04-25",5615.69,5615.69,5615.69,5615.69,0],["2016-04-26",5615.69,5615.69,5615.69,5615.69,0],["2016-04-27",5615.69,5615.69,5615.69,5615.69,0],["2016-04-28",5615.69,5615.69,5615.69,5615.69,0],["2016-04-29",5615.69,5615.69,5615.69,5615.69,0],["2016-05-04",5615.69,5615.69,5615.69,5615.69,0],["2016-05-05",5615.69,5615.69,5615.69,5615.69,0],["2016-05-06",5615.69,5615.69,5615.69,5615.69,0],["2016-05-09",5615.69,5615.69,5615.69,5615.69,0],["2016-05-10",5615.69,5615.69,5615.69,5615.69,0],["2016-05-11",5615.69,5615.69,5615.69,5615.69,0],["2016-05-12",5615.69,5615.69,5615.69,5615.69,0],["2016-05-13",5615.69,5615.69,5615.69,5615.69,0],["2016-05-16",4773.33,4773.33,4773.33,4773.33,1000],["2016-05-17",4773.33,4773.33,4773.33,4773.33,0],["2016-05-18",4773.33,4773.33,4773.33,4773.33,0],["2016-05-19",4979.24,5484.65,4960.52,5484.65,19900],["2016-05-20",5690.56,5690.56,5690.56,5690.56,100],["2016-05-23",6532.92,6532.92,5690.56,6177.26,3700],["2016-05-24",6177.26,7057.05,6177.26,7057.05,1100],["2016-05-25",7173.29,7173.29,7173.29,7173.29,100],["2016-05-26",7173.29,7173.29,7173.29,7173.29,6940],["2016-05-27",6114.94,8231.65,6114.94,6114.94,300],["2016-05-30",5801.35,5801.35,5801.35,5801.35,300],["2016-05-31",6663.71,6663.71,4958.59,4958.59,1100],["2016-06-01",4429.41,4429.41,4429.41,4429.41,200],["2016-06-02",5076.18,5076.18,5076.18,5076.18,100],["2016-06-03",5095.78,5095.78,5095.78,5095.78,500],["2016-06-06",4351.01,4351.01,4351.01,4351.01,300],["2016-06-07",4351.01,4351.01,4351.01,4351.01,0],["2016-06-08",4997.79,4997.79,4997.79,4997.79,100],["2016-06-09",4997.79,4997.79,4997.79,4997.79,0],["2016-06-10",5683.76,5683.76,5683.76,5683.76,3000],["2016-06-13",5683.76,5683.76,5683.76,5683.76,0],["2016-06-14",4860.59,6526.52,4860.59,6526.52,1500],["2016-06-15",5134.98,5134.98,5134.98,5134.98,100],["2016-06-16",5899.35,5899.35,5899.35,5899.35,500],["2016-06-17",5154.58,5154.58,5134.98,5134.98,2000],["2016-06-20",5899.35,5899.35,5193.78,5193.78,3000],["2016-06-21",4938.99,4938.99,4938.99,4938.99,500],["2016-06-22",5644.56,5664.16,4625.4,4625.4,1300],["2016-06-23",5585.76,5585.76,5585.76,5585.76,100],["2016-06-24",5585.76,5585.76,5585.76,5585.76,0],["2016-06-27",5585.76,5585.76,5585.76,5585.76,500],["2016-06-28",5585.76,5585.76,5585.76,5585.76,0],["2016-06-29",5585.76,5585.76,5585.76,5585.76,0],["2016-06-30",5879.75,5879.75,5879.75,5879.75,100],["2016-07-01",5879.75,5879.75,5879.75,5879.75,0],["2016-07-04",5879.75,5879.75,5879.75,5879.75,0],["2016-07-05",5487.76,5487.76,5487.76,5487.76,100],["2016-07-06",5487.76,5487.76,5487.76,5487.76,0],["2016-07-07",5487.76,5487.76,5487.76,5487.76,0],["2016-07-08",5193.78,5193.78,4664.6,4664.6,200],["2016-07-11",5624.96,5624.96,5624.96,5624.96,100],["2016-07-12",5624.96,5624.96,5624.96,5624.96,0],["2016-07-13",5664.16,5683.76,5664.16,5683.76,200],["2016-07-14",5487.76,5487.76,5291.77,5291.77,200],["2016-07-15",5389.77,5389.77,5389.77,5389.77,0],["2016-07-18",5389.77,5389.77,5389.77,5389.77,0],["2016-07-19",5095.78,5095.78,4997.79,4997.79,200],["2016-07-20",5664.16,5664.16,5664.16,5664.16,100],["2016-07-21",4821.39,4840.99,4821.39,4840.99,200],["2016-07-22",4840.99,4840.99,4840.99,4840.99,0],["2016-07-25",5291.77,5291.77,5291.77,5291.77,700],["2016-07-26",5291.77,5291.77,5291.77,5291.77,0],["2016-07-27",4860.59,4860.59,4821.39,4821.39,200],["2016-07-28",5526.96,5526.96,5526.96,5526.96,200],["2016-07-29",5526.96,5526.96,5526.96,5526.96,0],["2016-08-01",5526.96,5526.96,5526.96,5526.96,0],["2016-08-02",4801.79,4801.79,4801.79,4801.79,100],["2016-08-03",4801.79,4801.79,4801.79,4801.79,0],["2016-08-04",5507.36,5507.36,5507.36,5507.36,1000],["2016-08-05",5507.36,5507.36,5507.36,5507.36,0],["2016-08-08",5507.36,5507.36,5507.36,5507.36,0],["2016-08-09",5507.36,5507.36,5507.36,5507.36,0],["2016-08-10",5507.36,5507.36,5507.36,5507.36,0],["2016-08-11",5879.75,5879.75,5879.75,5879.75,1000],["2016-08-12",5879.75,5879.75,5879.75,5879.75,0],["2016-08-15",5879.75,5879.75,5879.75,5879.75,0],["2016-08-16",5879.75,5879.75,5879.75,5879.75,0],["2016-08-17",5879.75,5879.75,5879.75,5879.75,0],["2016-08-18",5879.75,5879.75,5879.75,5879.75,0],["2016-08-19",5879.75,5879.75,5879.75,5879.75,0],["2016-08-22",5879.75,5879.75,5879.75,5879.75,0],["2016-08-23",5879.75,5879.75,5879.75,5879.75,0],["2016-08-24",5879.75,5879.75,5879.75,5879.75,0],["2016-08-25",5879.75,5879.75,5879.75,5879.75,1000],["2016-08-26",5879.75,5879.75,5879.75,5879.75,0],["2016-08-29",5879.75,5879.75,5879.75,5879.75,0],["2016-08-30",5879.75,5879.75,5879.75,5879.75,0],["2016-08-31",5879.75,5879.75,5879.75,5879.75,0],["2016-09-01",5879.75,5879.75,5879.75,5879.75,0],["2016-09-05",6075.74,6173.73,6075.74,6173.73,1200],["2016-09-06",7075.3,7075.3,7075.3,7075.3,100],["2016-09-07",8133.65,8133.65,8133.65,8133.65,100],["2016-09-08",8133.65,8133.65,8133.65,8133.65,0],["2016-09-09",8133.65,8133.65,8133.65,8133.65,0],["2016-09-12",9211.6,9211.6,9211.6,9211.6,100],["2016-09-13",9211.6,9211.6,9211.6,9211.6,0],["2016-09-14",9211.6,9211.6,9211.6,9211.6,0],["2016-09-15",9211.6,9211.6,9211.6,9211.6,0],["2016-09-16",10583.55,10583.55,7839.66,7839.66,300],["2016-09-19",8760.82,8760.82,8760.82,8760.82,0],["2016-09-20",8760.82,8760.82,8760.82,8760.82,0],["2016-09-21",7447.68,7447.68,7447.68,7447.68,100],["2016-09-22",6330.53,6330.53,6330.53,6330.53,200],["2016-09-23",5487.76,5487.76,5487.76,5487.76,200],["2016-09-26",5487.76,5487.76,5487.76,5487.76,0],["2016-09-27",5487.76,5487.76,5487.76,5487.76,2068],["2016-09-28",5487.76,5487.76,5487.76,5487.76,0],["2016-09-29",5487.76,5487.76,5487.76,5487.76,0],["2016-09-30",5487.76,5487.76,5487.76,5487.76,0],["2016-10-03",5487.76,5487.76,5487.76,5487.76,0],["2016-10-04",4723.4,4723.4,4723.4,4723.4,100],["2016-10-05",4723.4,4723.4,4723.4,4723.4,0],["2016-10-06",4723.4,4723.4,4723.4,4723.4,0],["2016-10-07",4723.4,4723.4,4723.4,4723.4,0],["2016-10-10",4076.62,4076.62,4076.62,4076.62,100],["2016-10-11",4507.81,4507.81,4507.81,4507.81,100],["2016-10-12",4507.81,4507.81,4507.81,4507.81,0],["2016-10-13",5174.18,5174.18,5174.18,5174.18,100],["2016-10-14",5879.75,5938.54,5879.75,5938.54,300],["2016-10-17",5918.95,5918.95,5918.95,5918.95,300],["2016-10-18",6075.74,6075.74,6075.74,6075.74,1000],["2016-10-19",6075.74,6075.74,6075.74,6075.74,0],["2016-10-20",5879.75,5879.75,5879.75,5879.75,1000],["2016-10-21",5879.75,5879.75,5879.75,5879.75,0],["2016-10-24",5879.75,5879.75,5879.75,5879.75,100],["2016-10-25",5879.75,5879.75,5879.75,5879.75,0],["2016-10-26",5879.75,5879.75,5879.75,5879.75,0],["2016-10-27",5879.75,5879.75,5879.75,5879.75,0],["2016-10-28",5879.75,5879.75,5879.75,5879.75,2400],["2016-10-31",5879.75,5879.75,5879.75,5879.75,0],["2016-11-01",5487.76,5487.76,5487.76,5487.76,100],["2016-11-02",6075.74,6310.93,6075.74,6310.93,300],["2016-11-03",6448.12,6467.72,6448.12,6467.72,3900],["2016-11-04",6448.12,6448.12,6448.12,6448.12,0],["2016-11-07",6663.71,7055.7,6663.71,7055.7,3000],["2016-11-08",5958.14,5958.14,5958.14,5958.14,100],["2016-11-09",5958.14,5958.14,5958.14,5958.14,1900],["2016-11-10",5958.14,5958.14,5958.14,5958.14,0],["2016-11-11",5683.76,5683.76,5683.76,5683.76,100],["2016-11-14",5683.76,5683.76,5683.76,5683.76,0],["2016-11-15",6529.71,6529.71,6529.71,6529.71,100],["2016-11-16",7507.84,7507.84,7137.74,7402.1,2100],["2016-11-17",7137.74,8195.18,7137.74,8195.18,400],["2016-11-18",7402.1,7402.1,7402.1,7402.1,0],["2016-11-21",7402.1,7402.1,7137.74,7137.74,1200],["2016-11-22",7349.23,7349.23,7349.23,7349.23,0],["2016-11-23",7349.23,7349.23,7349.23,7349.23,800],["2016-11-24",7349.23,7930.82,7349.23,7930.82,1000],["2016-11-25",7930.82,7930.82,7930.82,7930.82,1000],["2016-11-28",8459.54,8459.54,8459.54,8459.54,100],["2016-11-29",8459.54,8459.54,8459.54,8459.54,0],["2016-11-30",9252.63,9252.63,9252.63,9252.63,100],["2016-12-01",9252.63,9252.63,9252.63,9252.63,0],["2016-12-02",9252.63,9252.63,9252.63,9252.63,0],["2016-12-05",9252.63,9252.63,9252.63,9252.63,0],["2016-12-06",9252.63,9252.63,9252.63,9252.63,0],["2016-12-07",7877.95,9067.57,7877.95,9067.57,600],["2016-12-08",8089.44,8089.44,8089.44,8089.44,0],["2016-12-09",8089.44,8089.44,8089.44,8089.44,0],["2016-12-12",8988.26,8988.26,8988.26,8988.26,100],["2016-12-13",8988.26,8988.26,8988.26,8988.26,0],["2016-12-14",8988.26,8988.26,8988.26,8988.26,0],["2016-12-15",8988.26,8988.26,8988.26,8988.26,0],["2016-12-16",8988.26,8988.26,8988.26,8988.26,0],["2016-12-19",8988.26,8988.26,8988.26,8988.26,0],["2016-12-20",7645.51,7645.51,7645.51,7645.51,100],["2016-12-21",7645.51,7645.51,7645.51,7645.51,0],["2016-12-22",7645.51,7645.51,7645.51,7645.51,0],["2016-12-23",7152.25,7152.25,7152.25,7152.25,100],["2016-12-26",7152.25,7152.25,7152.25,7152.25,0],["2016-12-27",7152.25,7152.25,7152.25,7152.25,0],["2016-12-28",7152.25,7152.25,7152.25,7152.25,0],["2016-12-29",7152.25,7152.25,7152.25,7152.25,0],["2016-12-30",7152.25,7152.25,7152.25,7152.25,0],["2017-01-03",7152.25,7152.25,7152.25,7152.25,0],["2017-01-04",7152.25,7152.25,7152.25,7152.25,0],["2017-01-05",7152.25,7152.25,7152.25,7152.25,0],["2017-01-06",7152.25,7152.25,7152.25,7152.25,0],["2017-01-09",7152.25,7152.25,7152.25,7152.25,0],["2017-01-10",7152.25,7152.25,7152.25,7152.25,0],["2017-01-11",7152.25,7152.25,7152.25,7152.25,0],["2017-01-12",7946.94,7946.94,7946.94,7946.94,2000],["2017-01-13",7946.94,7946.94,6850.81,6850.81,1100],["2017-01-16",7837.33,7837.33,7837.33,7837.33,0],["2017-01-17",7837.33,7837.33,7837.33,7837.33,0],["2017-01-18",7837.33,7837.33,7837.33,7837.33,0],["2017-01-19",7837.33,7837.33,7837.33,7837.33,0],["2017-01-20",7837.33,7837.33,7837.33,7837.33,0],["2017-01-23",7837.33,7837.33,7837.33,7837.33,0],["2017-01-24",7837.33,7837.33,7837.33,7837.33,0],["2017-01-25",7837.33,7837.33,7837.33,7837.33,0],["2017-02-02",7837.33,7837.33,7837.33,7837.33,0],["2017-02-03",7837.33,7837.33,7837.33,7837.33,0],["2017-02-06",7837.33,7837.33,7837.33,7837.33,0],["2017-02-07",7837.33,7837.33,7837.33,7837.33,0],["2017-02-08",8714.23,8714.23,8714.23,8714.23,100],["2017-02-09",8714.23,8714.23,8714.23,8714.23,0],["2017-02-10",8714.23,8714.23,8714.23,8714.23,0],["2017-02-13",8714.23,8714.23,8714.23,8714.23,0],["2017-02-14",8714.23,8714.23,8714.23,8714.23,0],["2017-02-15",8714.23,8714.23,8714.23,8714.23,0],["2017-02-16",8714.23,8714.23,8714.23,8714.23,0],["2017-02-17",8714.23,8714.23,8714.23,8714.23,0],["2017-02-20",9591.14,9591.14,9591.14,9591.14,100],["2017-02-21",8220.97,8220.97,8220.97,8220.97,200],["2017-02-22",8220.97,8220.97,8220.97,8220.97,0],["2017-02-23",8220.97,8220.97,8220.97,8220.97,0],["2017-02-24",8220.97,8220.97,8220.97,8220.97,0],["2017-02-27",8220.97,8220.97,8220.97,8220.97,0],["2017-02-28",8220.97,8220.97,8220.97,8220.97,1557],["2017-03-01",8220.97,8220.97,8220.97,8220.97,0],["2017-03-02",8220.97,8220.97,8220.97,8220.97,0],["2017-03-03",8220.97,8220.97,8220.97,8220.97,0],["2017-03-06",8220.97,8220.97,8220.97,8220.97,0],["2017-03-07",8220.97,8220.97,8220.97,8220.97,0],["2017-03-08",8220.97,8220.97,8220.97,8220.97,0],["2017-03-09",8220.97,8220.97,8220.97,8220.97,0],["2017-03-10",8220.97,8220.97,8220.97,8220.97,0],["2017-03-13",8220.97,8220.97,8220.97,8220.97,0],["2017-03-14",8220.97,8220.97,8220.97,8220.97,0],["2017-03-15",8220.97,8220.97,8220.97,8220.97,0],["2017-03-16",8220.97,8220.97,8220.97,8220.97,0],["2017-03-17",8220.97,8220.97,8220.97,8220.97,0],["2017-03-20",8220.97,8220.97,8220.97,8220.97,0],["2017-03-21",8220.97,8220.97,8220.97,8220.97,0],["2017-03-22",8220.97,8220.97,8220.97,8220.97,0],["2017-03-23",8220.97,8220.97,8220.97,8220.97,0],["2017-03-24",8220.97,8220.97,8220.97,8220.97,0],["2017-03-27",8220.97,8220.97,8220.97,8220.97,0],["2017-03-28",8220.97,8220.97,8220.97,8220.97,0],["2017-03-29",8220.97,8220.97,8220.97,8220.97,0],["2017-03-30",8220.97,8220.97,8220.97,8220.97,0],["2017-03-31",8220.97,8220.97,8220.97,8220.97,0],["2017-04-03",8220.97,8220.97,8220.97,8220.97,0],["2017-04-04",8220.97,8220.97,8220.97,8220.97,0],["2017-04-05",8220.97,8220.97,8220.97,8220.97,0],["2017-04-07",8220.97,8220.97,8220.97,8220.97,0],["2017-04-10",8220.97,8220.97,8220.97,8220.97,0],["2017-04-11",8220.97,8220.97,8220.97,8220.97,0],["2017-04-12",8220.97,8220.97,8220.97,8220.97,0],["2017-04-13",8220.97,8220.97,8220.97,8220.97,0],["2017-04-14",8193.57,8193.57,8193.57,8193.57,1300],["2017-04-17",8193.57,8193.57,8193.57,8193.57,0],["2017-04-18",8193.57,8193.57,8193.57,8193.57,0],["2017-04-19",8193.57,8193.57,8193.57,8193.57,0],["2017-04-20",8193.57,8193.57,8193.57,8193.57,0],["2017-04-21",8193.57,8193.57,8193.57,8193.57,0],["2017-04-24",8193.57,8193.57,8193.57,8193.57,0],["2017-04-25",8193.57,8193.57,8193.57,8193.57,0],["2017-04-26",8193.57,8193.57,8193.57,8193.57,1537],["2017-04-27",8193.57,8193.57,8193.57,8193.57,13800],["2017-04-28",8193.57,8193.57,8193.57,8193.57,0],["2017-05-03",8193.57,8193.57,8193.57,8193.57,0],["2017-05-04",8193.57,8193.57,8193.57,8193.57,1478],["2017-05-05",8442.7,8442.7,8442.7,8442.7,100],["2017-05-08",8442.7,8442.7,8442.7,8442.7,0],["2017-05-09",8442.7,8442.7,8442.7,8442.7,0],["2017-05-10",7612.27,7612.27,7612.27,7612.27,100],["2017-05-11",7612.27,7612.27,7612.27,7612.27,0],["2017-05-12",7612.27,7612.27,7612.27,7612.27,0],["2017-05-15",7612.27,7612.27,7612.27,7612.27,0],["2017-05-16",7612.27,7612.27,7612.27,7612.27,0],["2017-05-17",7612.27,7612.27,7612.27,7612.27,0],["2017-05-18",7612.27,7612.27,7612.27,7612.27,0],["2017-05-19",7612.27,7612.27,7612.27,7612.27,0],["2017-05-22",7612.27,7612.27,7612.27,7612.27,0],["2017-05-23",7612.27,7612.27,7612.27,7612.27,0],["2017-05-24",7612.27,7612.27,7612.27,7612.27,0],["2017-05-25",7612.27,7612.27,7612.27,7612.27,0],["2017-05-26",7612.27,7612.27,7612.27,7612.27,0],["2017-05-29",7612.27,7612.27,7612.27,7612.27,0],["2017-05-30",7612.27,7612.27,7612.27,7612.27,0],["2017-05-31",8138.21,8138.21,8138.21,8138.21,100],["2017-06-01",8138.21,8138.21,8138.21,8138.21,0],["2017-06-02",8138.21,8138.21,8138.21,8138.21,0],["2017-06-05",8138.21,8138.21,8138.21,8138.21,0],["2017-06-06",8138.21,8138.21,8138.21,8138.21,0],["2017-06-07",8138.21,8138.21,8138.21,8138.21,0],["2017-06-08",8138.21,8138.21,8138.21,8138.21,0],["2017-06-09",8138.21,8138.21,8138.21,8138.21,0],["2017-06-12",8138.21,8138.21,8138.21,8138.21,0],["2017-06-13",8138.21,8138.21,8138.21,8138.21,0],["2017-06-14",8138.21,8138.21,8138.21,8138.21,0],["2017-06-15",8138.21,8138.21,8138.21,8138.21,0],["2017-06-16",8138.21,8138.21,8138.21,8138.21,0],["2017-06-19",8138.21,8138.21,8138.21,8138.21,0],["2017-06-20",8138.21,8138.21,8138.21,8138.21,0],["2017-06-21",8138.21,8138.21,8138.21,8138.21,0],["2017-06-22",8138.21,8138.21,8138.21,8138.21,0],["2017-06-23",8138.21,8138.21,8138.21,8138.21,0],["2017-06-26",8138.21,8138.21,8138.21,8138.21,0],["2017-06-27",8138.21,8138.21,8138.21,8138.21,0],["2017-06-28",8138.21,8138.21,8138.21,8138.21,0],["2017-06-29",6920.25,6920.25,6920.25,6920.25,2300],["2017-06-30",6920.25,6920.25,6920.25,6920.25,0],["2017-07-03",6920.25,6920.25,6920.25,6920.25,0],["2017-07-04",6920.25,6920.25,6920.25,6920.25,0],["2017-07-05",6920.25,6920.25,6920.25,6920.25,0],["2017-07-06",6920.25,6920.25,6920.25,6920.25,800],["2017-07-07",6920.25,6920.25,6920.25,6920.25,0],["2017-07-10",6920.25,6920.25,6920.25,6920.25,0],["2017-07-11",6920.25,6920.25,6920.25,6920.25,0],["2017-07-12",6920.25,6920.25,6920.25,6920.25,0],["2017-07-13",6920.25,6920.25,6920.25,6920.25,0],["2017-07-14",6920.25,6920.25,6920.25,6920.25,0],["2017-07-17",6920.25,6920.25,6920.25,6920.25,0],["2017-07-18",6920.25,6920.25,6920.25,6920.25,0],["2017-07-19",6920.25,6920.25,6920.25,6920.25,0],["2017-07-20",6920.25,6920.25,6920.25,6920.25,0],["2017-07-21",6920.25,6920.25,6920.25,6920.25,0],["2017-07-24",6920.25,6920.25,6920.25,6920.25,0],["2017-07-25",6920.25,6920.25,6920.25,6920.25,0],["2017-07-26",6920.25,6920.25,6920.25,6920.25,0],["2017-07-27",6920.25,6920.25,6920.25,6920.25,0],["2017-07-28",6920.25,6920.25,6920.25,6920.25,0],["2017-07-31",6920.25,6920.25,6920.25,6920.25,0],["2017-08-01",6920.25,6920.25,6920.25,6920.25,0],["2017-08-02",6920.25,6920.25,6920.25,6920.25,0],["2017-08-03",6920.25,6920.25,6920.25,6920.25,0],["2017-08-04",6920.25,6920.25,6920.25,6920.25,0],["2017-08-07",6920.25,6920.25,6920.25,6920.25,0],["2017-08-08",6920.25,6920.25,6920.25,6920.25,0],["2017-08-09",6920.25,6920.25,6920.25,6920.25,0],["2017-08-10",6920.25,6920.25,6920.25,6920.25,0],["2017-08-11",6920.25,6920.25,6920.25,6920.25,0],["2017-08-14",5951.41,5951.41,5951.41,5951.41,2000],["2017-08-15",5951.41,5951.41,5951.41,5951.41,3200],["2017-08-16",5951.41,5951.41,5951.41,5951.41,0],["2017-08-17",6089.82,6089.82,6089.82,6089.82,16000],["2017-08-18",6089.82,6089.82,6089.82,6089.82,15500],["2017-08-21",6089.82,6089.82,6089.82,6089.82,0],["2017-08-22",6089.82,6089.82,6089.82,6089.82,0],["2017-08-23",6089.82,6089.82,6089.82,6089.82,0],["2017-08-24",6089.82,6089.82,6089.82,6089.82,100],["2017-08-25",6089.82,6089.82,6089.82,6089.82,0],["2017-08-28",6089.82,6089.82,6089.82,6089.82,700],["2017-08-29",6089.82,6089.82,6089.82,6089.82,0],["2017-08-30",6366.63,6366.63,6366.63,6366.63,3000],["2017-08-31",6366.63,6366.63,6366.63,6366.63,0],["2017-09-01",6366.63,6366.63,6366.63,6366.63,0],["2017-09-05",6366.63,6366.63,6366.63,6366.63,0],["2017-09-06",6505.03,6505.03,6505.03,6505.03,1000],["2017-09-07",6505.03,6505.03,6505.03,6505.03,0],["2017-09-08",6505.03,6505.03,6505.03,6505.03,0],["2017-09-11",6505.03,6505.03,6505.03,6505.03,3000],["2017-09-12",6505.03,6505.03,6505.03,6505.03,0],["2017-09-13",6505.03,6505.03,6505.03,6505.03,0],["2017-09-14",6505.03,6505.03,6505.03,6505.03,0],["2017-09-15",6505.03,6505.03,6505.03,6505.03,0],["2017-09-18",6505.03,6505.03,6505.03,6505.03,0],["2017-09-19",6505.03,6505.03,6505.03,6505.03,0],["2017-09-20",6505.03,6505.03,6505.03,6505.03,0],["2017-09-21",6505.03,6505.03,6505.03,6505.03,0],["2017-09-22",6505.03,6505.03,6505.03,6505.03,0],["2017-09-25",6505.03,6505.03,6505.03,6505.03,0],["2017-09-26",6505.03,6505.03,6505.03,6505.03,0],["2017-09-27",6505.03,6505.03,6505.03,6505.03,0],["2017-09-28",6505.03,6505.03,6505.03,6505.03,0],["2017-09-29",6505.03,6505.03,6505.03,6505.03,0],["2017-10-02",6505.03,6505.03,6505.03,6505.03,0],["2017-10-03",6505.03,6505.03,6505.03,6505.03,0],["2017-10-04",6505.03,6505.03,6505.03,6505.03,0],["2017-10-05",6505.03,6505.03,6505.03,6505.03,0],["2017-10-06",6505.03,6505.03,6505.03,6505.03,0],["2017-10-09",6505.03,6505.03,6505.03,6505.03,0],["2017-10-10",6505.03,6505.03,6505.03,6505.03,0],["2017-10-11",6505.03,6505.03,6505.03,6505.03,0],["2017-10-12",6505.03,6505.03,6505.03,6505.03,0],["2017-10-13",6505.03,6505.03,6505.03,6505.03,0],["2017-10-16",6505.03,6505.03,6505.03,6505.03,0],["2017-10-17",6505.03,6505.03,6505.03,6505.03,0],["2017-10-18",6505.03,6505.03,6505.03,6505.03,0],["2017-10-19",6505.03,6781.84,6505.03,6781.84,20500],["2017-10-20",6781.84,6781.84,6781.84,6781.84,5000],["2017-10-23",6781.84,6781.84,6781.84,6781.84,0],["2017-10-24",6394.31,6394.31,6366.63,6366.63,3000],["2017-10-25",6394.31,6394.31,6394.31,6394.31,0],["2017-10-26",6394.31,6394.31,6394.31,6394.31,0],["2017-10-27",6394.31,6394.31,6394.31,6394.31,0],["2017-10-30",6394.31,6394.31,6394.31,6394.31,1000],["2017-10-31",6394.31,6394.31,6394.31,6394.31,0],["2017-11-01",6394.31,6394.31,6394.31,6394.31,0],["2017-11-02",6394.31,6394.31,6394.31,6394.31,0],["2017-11-03",6394.31,6394.31,6394.31,6394.31,0],["2017-11-06",6394.31,6394.31,6394.31,6394.31,0],["2017-11-07",6394.31,6394.31,6394.31,6394.31,0],["2017-11-08",6394.31,6394.31,6394.31,6394.31,0],["2017-11-09",6394.31,6394.31,6394.31,6394.31,0],["2017-11-10",6394.31,6394.31,6394.31,6394.31,0],["2017-11-13",6394.31,6394.31,6394.31,6394.31,0],["2017-11-14",6394.31,6394.31,6394.31,6394.31,0],["2017-11-15",6394.31,6394.31,6394.31,6394.31,0],["2017-11-16",6394.31,6394.31,6394.31,6394.31,0],["2017-11-17",6394.31,6394.31,6394.31,6394.31,0],["2017-11-20",6394.31,6394.31,6394.31,6394.31,0],["2017-11-21",6394.31,6394.31,6394.31,6394.31,0],["2017-11-22",6394.31,6394.31,6394.31,6394.31,0],["2017-11-23",6394.31,6394.31,6394.31,6394.31,0],["2017-11-24",6394.31,6394.31,6394.31,6394.31,0],["2017-11-27",6394.31,6394.31,6394.31,6394.31,0],["2017-11-28",6781.84,6781.84,6781.84,6781.84,100],["2017-11-29",6781.84,6781.84,6781.84,6781.84,0],["2017-11-30",6781.84,6781.84,6781.84,6781.84,0],["2017-12-01",6781.84,6781.84,6781.84,6781.84,300],["2017-12-04",6781.84,6781.84,6781.84,6781.84,0],["2017-12-05",6781.84,6781.84,6781.84,6781.84,0],["2017-12-06",6781.84,6781.84,6781.84,6781.84,5000],["2017-12-07",6781.84,6781.84,6781.84,6781.84,0],["2017-12-08",6781.84,6781.84,6781.84,6781.84,0],["2017-12-11",6643.44,6643.44,6643.44,6643.44,165],["2017-12-12",6643.44,6643.44,6643.44,6643.44,0],["2017-12-13",6643.44,6643.44,6643.44,6643.44,0],["2017-12-14",6643.44,6643.44,6643.44,6643.44,0],["2017-12-15",6643.44,6643.44,6643.44,6643.44,0],["2017-12-18",6643.44,6643.44,6643.44,6643.44,0],["2017-12-19",6754.16,6754.16,6754.16,6754.16,2280],["2017-12-20",6754.16,6754.16,6754.16,6754.16,2640],["2017-12-21",6754.16,6754.16,6754.16,6754.16,0],["2017-12-22",6754.16,6754.16,6754.16,6754.16,535],["2017-12-25",6781.84,6781.84,6754.16,6754.16,500],["2017-12-26",6754.16,6754.16,6754.16,6754.16,400],["2017-12-27",6754.16,6754.16,6754.16,6754.16,0],["2017-12-28",6781.84,6781.84,6781.84,6781.84,100],["2017-12-29",6781.84,6781.84,6781.84,6781.84,0],["2018-01-02",6781.84,6781.84,6781.84,6781.84,0],["2018-01-03",6781.84,6781.84,6781.84,6781.84,0],["2018-01-04",6781.84,6781.84,6781.84,6781.84,0],["2018-01-05",6643.44,6643.44,6643.44,6643.44,3600],["2018-01-08",6643.44,6643.44,6643.44,6643.44,0],["2018-01-09",6781.84,6809.52,6781.84,6809.52,200],["2018-01-10",6809.52,6809.52,6809.52,6809.52,0],["2018-01-11",6809.52,6809.52,6809.52,6809.52,0],["2018-01-12",6809.52,6809.52,6809.52,6809.52,0],["2018-01-15",6809.52,6809.52,6809.52,6809.52,0],["2018-01-16",6892.56,6892.56,6892.56,6892.56,300],["2018-01-17",6920.25,6920.25,6920.25,6920.25,200],["2018-01-18",6920.25,6920.25,6920.25,6920.25,0],["2018-01-19",6920.25,6920.25,6920.25,6920.25,0],["2018-01-22",6920.25,6920.25,6920.25,6920.25,0],["2018-01-23",6920.25,6920.25,6920.25,6920.25,0],["2018-01-24",6920.25,6920.25,6920.25,6920.25,0],["2018-01-25",6920.25,6920.25,6920.25,6920.25,0],["2018-01-26",7058.65,7197.06,7058.65,7197.06,895],["2018-01-29",7169.37,7169.37,7169.37,7169.37,0],["2018-01-30",7197.06,7197.06,7058.65,7058.65,600],["2018-01-31",7058.65,7058.65,6920.25,6920.25,900],["2018-02-01",6975.61,6975.61,6975.61,6975.61,0],["2018-02-02",6975.61,6975.61,6975.61,6975.61,0],["2018-02-05",6975.61,6975.61,6975.61,6975.61,0],["2018-02-06",6975.61,6975.61,6975.61,6975.61,0],["2018-02-07",6920.25,6920.25,6920.25,6920.25,300],["2018-02-08",6920.25,6920.25,6920.25,6920.25,500],["2018-02-09",5896.05,6089.82,5896.05,6089.82,900],["2018-02-12",5979.09,5979.09,5979.09,5979.09,0],["2018-02-13",6781.84,6781.84,6781.84,6781.84,100],["2018-02-21",6781.84,6781.84,6781.84,6781.84,0],["2018-02-22",6781.84,6781.84,6781.84,6781.84,0],["2018-02-23",6781.84,6781.84,6781.84,6781.84,0],["2018-02-26",6781.84,6781.84,6781.84,6781.84,0],["2018-02-27",6781.84,6781.84,6781.84,6781.84,0],["2018-02-28",6781.84,6781.84,6781.84,6781.84,0],["2018-03-01",6781.84,6781.84,6781.84,6781.84,0],["2018-03-02",6781.84,6781.84,6781.84,6781.84,0],["2018-03-05",6781.84,6781.84,6781.84,6781.84,0],["2018-03-06",6781.84,6781.84,6781.84,6781.84,0],["2018-03-07",6781.84,6781.84,6781.84,6781.84,0],["2018-03-08",6781.84,6781.84,6781.84,6781.84,0],["2018-03-09",6781.84,7778.36,6781.84,7335.46,2200],["2018-03-12",7335.46,7335.46,7335.46,7335.46,0],["2018-03-13",8415.02,8415.02,8415.02,8415.02,100],["2018-03-14",8415.02,8415.02,8415.02,8415.02,0],["2018-03-15",8304.29,8304.29,8304.29,8304.29,100],["2018-03-16",8165.89,8165.89,8165.89,8165.89,100],["2018-03-19",8165.89,8165.89,8165.89,8165.89,0],["2018-03-20",8165.89,8165.89,8165.89,8165.89,0],["2018-03-21",8165.89,8165.89,8165.89,8165.89,0],["2018-03-22",8165.89,8165.89,8165.89,8165.89,0],["2018-03-23",8165.89,8165.89,8165.89,8165.89,0],["2018-03-26",8165.89,8165.89,8165.89,8165.89,0],["2018-03-27",8165.89,8165.89,8165.89,8165.89,0],["2018-03-28",8165.89,8165.89,8165.89,8165.89,0],["2018-03-29",8165.89,8165.89,8165.89,8165.89,0],["2018-03-30",8165.89,8165.89,8165.89,8165.89,55466],["2018-04-02",8165.89,8165.89,8165.89,8165.89,0],["2018-04-03",8165.89,8165.89,8165.89,8165.89,0],["2018-04-04",8165.89,8165.89,8165.89,8165.89,5000],["2018-04-05",8165.89,8165.89,8165.89,8165.89,0],["2018-04-06",8165.89,8165.89,8165.89,8165.89,0],["2018-04-09",8165.89,8165.89,8165.89,8165.89,0],["2018-04-10",8165.89,8165.89,8165.89,8165.89,0],["2018-04-11",8165.89,8165.89,8165.89,8165.89,0],["2018-04-12",8165.89,8165.89,8165.89,8165.89,3278],["2018-04-13",8165.89,8165.89,8165.89,8165.89,0],["2018-04-16",8165.89,8165.89,8165.89,8165.89,0],["2018-04-17",8165.89,8165.89,8165.89,8165.89,0],["2018-04-18",8165.89,8165.89,8165.89,8165.89,0],["2018-04-19",8165.89,8165.89,8165.89,8165.89,0],["2018-04-20",8165.89,8165.89,8165.89,8165.89,0],["2018-04-23",8165.89,8165.89,8165.89,8165.89,0],["2018-04-24",8165.89,8165.89,8165.89,8165.89,0],["2018-04-26",8165.89,8165.89,8165.89,8165.89,0],["2018-04-27",8165.89,8165.89,8165.89,8165.89,0],["2018-05-02",6975.61,6975.61,6975.61,6975.61,100],["2018-05-03",6975.61,6975.61,6975.61,6975.61,100],["2018-05-04",6975.61,6975.61,6975.61,6975.61,0],["2018-05-07",6975.61,6975.61,6975.61,6975.61,0],["2018-05-08",7999.8,7999.8,7999.8,7999.8,200],["2018-05-09",9008.79,9188.96,9008.79,9188.96,200],["2018-05-10",9116.89,9116.89,9116.89,9116.89,0],["2018-05-11",9116.89,9116.89,9116.89,9116.89,0],["2018-05-14",9116.89,9116.89,9116.89,9116.89,0],["2018-05-15",9116.89,9116.89,9116.89,9116.89,0],["2018-05-16",9116.89,9116.89,9116.89,9116.89,0],["2018-05-17",9116.89,9116.89,9116.89,9116.89,0],["2018-05-18",9188.96,9188.96,9188.96,9188.96,1000],["2018-05-21",9188.96,9188.96,9188.96,9188.96,0],["2018-05-22",9188.96,9188.96,9188.96,9188.96,0],["2018-05-23",9188.96,9188.96,9188.96,9188.96,0],["2018-05-24",9188.96,9188.96,9188.96,9188.96,0],["2018-05-25",9188.96,9188.96,9188.96,9188.96,0],["2018-05-28",9188.96,9188.96,9188.96,9188.96,0],["2018-05-29",9188.96,9188.96,9188.96,9188.96,0],["2018-05-30",9188.96,9188.96,9188.96,9188.96,0],["2018-05-31",9188.96,9188.96,9188.96,9188.96,0],["2018-06-01",9188.96,9188.96,9188.96,9188.96,0],["2018-06-04",9188.96,9188.96,9188.96,9188.96,0],["2018-06-05",9188.96,9188.96,9188.96,9188.96,0],["2018-06-06",9188.96,9188.96,9188.96,9188.96,0],["2018-06-07",9188.96,9188.96,9188.96,9188.96,0],["2018-06-08",9188.96,9188.96,9188.96,9188.96,700],["2018-06-11",9188.96,9188.96,9188.96,9188.96,100],["2018-06-12",9188.96,9188.96,9188.96,9188.96,0],["2018-06-13",9188.96,9188.96,9188.96,9188.96,0],["2018-06-14",9188.96,9188.96,9188.96,9188.96,0],["2018-06-15",9188.96,9188.96,9188.96,9188.96,0],["2018-06-18",9188.96,9188.96,9188.96,9188.96,0],["2018-06-19",9188.96,9188.96,9188.96,9188.96,0],["2018-06-20",9188.96,9188.96,9188.96,9188.96,0],["2018-06-21",9188.96,9188.96,9188.96,9188.96,0],["2018-06-22",9549.32,9549.32,9549.32,9549.32,200],["2018-06-25",9549.32,9549.32,9549.32,9549.32,0],["2018-06-26",9549.32,9549.32,9549.32,9549.32,0],["2018-06-27",9549.32,9549.32,9549.32,9549.32,0],["2018-06-28",9188.96,9188.96,9188.96,9188.96,900],["2018-06-29",9188.96,9188.96,9188.96,9188.96,0],["2018-07-02",9188.96,9188.96,9188.96,9188.96,0],["2018-07-03",9188.96,9188.96,9188.96,9188.96,700],["2018-07-04",9188.96,9188.96,9188.96,9188.96,1300],["2018-07-05",9188.96,9188.96,9188.96,9188.96,0],["2018-07-06",9188.96,9188.96,9188.96,9188.96,0],["2018-07-09",9188.96,9188.96,9188.96,9188.96,0],["2018-07-10",9188.96,9188.96,9188.96,9188.96,0],["2018-07-11",9188.96,9188.96,9188.96,9188.96,1000],["2018-07-12",9188.96,9188.96,9188.96,9188.96,0],["2018-07-13",9188.96,9188.96,9188.96,9188.96,0],["2018-07-16",9188.96,9188.96,9188.96,9188.96,0],["2018-07-17",9188.96,9188.96,9188.96,9188.96,1716],["2018-07-18",9188.96,9188.96,9188.96,9188.96,650],["2018-07-19",9188.96,9188.96,9188.96,9188.96,0],["2018-07-20",9188.96,9188.96,9188.96,9188.96,0],["2018-07-23",9188.96,9188.96,9188.96,9188.96,0],["2018-07-24",9188.96,9188.96,9188.96,9188.96,0],["2018-07-25",9188.96,9188.96,9188.96,9188.96,1300],["2018-07-26",9188.96,9188.96,9188.96,9188.96,0],["2018-07-27",9188.96,9188.96,9188.96,9188.96,0],["2018-07-30",9188.96,9188.96,9188.96,9188.96,0],["2018-07-31",9188.96,9188.96,9188.96,9188.96,5955],["2018-08-01",9188.96,9188.96,9188.96,9188.96,0],["2018-08-02",9188.96,9188.96,9188.96,9188.96,0],["2018-08-03",9188.96,9188.96,9188.96,9188.96,0],["2018-08-06",9188.96,9188.96,9188.96,9188.96,0],["2018-08-07",9188.96,9188.96,9188.96,9188.96,0],["2018-08-08",9188.96,9188.96,9188.96,9188.96,0],["2018-08-09",10558.3,10558.3,10558.3,10558.3,300],["2018-08-10",10558.3,10558.3,10558.3,10558.3,0],["2018-08-13",10558.3,10558.3,10558.3,10558.3,0],["2018-08-14",10558.3,10558.3,10558.3,10558.3,0],["2018-08-15",10558.3,10558.3,10558.3,10558.3,0],["2018-08-16",10558.3,10558.3,10558.3,10558.3,0],["2018-08-17",10558.3,10558.3,10558.3,10558.3,0],["2018-08-20",10558.3,10558.3,10558.3,10558.3,0],["2018-08-21",10558.3,10558.3,10558.3,10558.3,1000],["2018-08-22",10558.3,10558.3,10558.3,10558.3,0],["2018-08-23",10558.3,10558.3,10558.3,10558.3,0],["2018-08-24",10558.3,10558.3,10558.3,10558.3,0],["2018-08-27",10558.3,10558.3,10558.3,10558.3,0],["2018-08-28",10558.3,10558.3,10558.3,10558.3,0],["2018-08-29",10558.3,10558.3,10558.3,10558.3,0],["2018-08-30",10558.3,10558.3,10558.3,10558.3,0],["2018-08-31",10558.3,10558.3,10558.3,10558.3,0],["2018-09-04",10558.3,10558.3,10450.19,10450.19,5800],["2018-09-05",10486.23,10486.23,10486.23,10486.23,0],["2018-09-06",10486.23,10486.23,10486.23,10486.23,0],["2018-09-07",10486.23,10486.23,10486.23,10486.23,0],["2018-09-10",10486.23,10486.23,10486.23,10486.23,400],["2018-09-11",10486.23,10486.23,10486.23,10486.23,0],["2018-09-12",10486.23,10486.23,10486.23,10486.23,0],["2018-09-13",10486.23,10486.23,10486.23,10486.23,51716],["2018-09-14",10486.23,10486.23,10486.23,10486.23,1300],["2018-09-17",10486.23,10486.23,10486.23,10486.23,0],["2018-09-18",10486.23,10486.23,10486.23,10486.23,0],["2018-09-19",10486.23,10486.23,10486.23,10486.23,0],["2018-09-20",10486.23,10486.23,10486.23,10486.23,0],["2018-09-21",10306.05,10306.05,10306.05,10306.05,1000],["2018-09-24",10306.05,10306.05,10306.05,10306.05,1300],["2018-09-25",10306.05,10306.05,10306.05,10306.05,0],["2018-09-26",10306.05,10306.05,10306.05,10306.05,0],["2018-09-27",10306.05,10306.05,10306.05,10306.05,0],["2018-09-28",10306.05,10306.05,10306.05,10306.05,0],["2018-10-01",10306.05,10306.05,10306.05,10306.05,0],["2018-10-02",10306.05,10306.05,10306.05,10306.05,0],["2018-10-03",10306.05,10306.05,10306.05,10306.05,2300],["2018-10-04",10306.05,10306.05,10306.05,10306.05,0],["2018-10-05",10306.05,10306.05,10306.05,10306.05,0],["2018-10-08",10306.05,10306.05,10306.05,10306.05,0],["2018-10-09",8792.58,8792.58,8792.58,8792.58,1300],["2018-10-10",8792.58,8792.58,8792.58,8792.58,0],["2018-10-11",8792.58,8792.58,8792.58,8792.58,0],["2018-10-12",7927.73,7927.73,7927.73,7927.73,8000],["2018-10-15",7927.73,7927.73,7927.73,7927.73,0],["2018-10-16",7927.73,7927.73,7927.73,7927.73,0],["2018-10-17",7927.73,7927.73,7927.73,7927.73,0],["2018-10-18",7927.73,7927.73,7927.73,7927.73,0],["2018-10-19",7927.73,7927.73,7927.73,7927.73,0],["2018-10-22",7927.73,7927.73,7927.73,7927.73,0],["2018-10-23",7927.73,7927.73,7927.73,7927.73,0],["2018-10-24",7927.73,7927.73,7927.73,7927.73,0],["2018-10-25",7927.73,7927.73,7927.73,7927.73,0],["2018-10-26",7927.73,7927.73,7927.73,7927.73,0],["2018-10-29",7927.73,7927.73,7927.73,7927.73,0],["2018-10-30",7927.73,7927.73,7927.73,7927.73,2600],["2018-10-31",7927.73,7927.73,7927.73,7927.73,0],["2018-11-01",7927.73,7927.73,7927.73,7927.73,0],["2018-11-02",7927.73,7927.73,7927.73,7927.73,0],["2018-11-05",7927.73,7927.73,7927.73,7927.73,0],["2018-11-06",7927.73,7927.73,7927.73,7927.73,1200],["2018-11-07",7927.73,7927.73,7927.73,7927.73,0],["2018-11-08",7927.73,7927.73,7927.73,7927.73,0],["2018-11-09",7927.73,7927.73,7927.73,7927.73,0],["2018-11-12",7927.73,7927.73,7927.73,7927.73,0],["2018-11-13",7927.73,7927.73,7927.73,7927.73,0],["2018-11-14",7927.73,7927.73,7927.73,7927.73,0],["2018-11-15",7927.73,7927.73,7927.73,7927.73,0],["2018-11-16",7927.73,7927.73,7927.73,7927.73,0],["2018-11-19",7927.73,7927.73,7927.73,7927.73,0],["2018-11-20",7927.73,7927.73,7927.73,7927.73,0],["2018-11-21",7927.73,7927.73,7927.73,7927.73,0],["2018-11-22",7927.73,7927.73,7927.73,7927.73,0],["2018-11-23",7927.73,7927.73,7927.73,7927.73,0],["2018-11-26",7927.73,7927.73,7927.73,7927.73,0],["2018-11-27",7927.73,7927.73,7927.73,7927.73,0],["2018-11-28",7927.73,7927.73,7927.73,7927.73,0],["2018-11-29",7927.73,7927.73,7927.73,7927.73,5148],["2018-11-30",7963.77,7963.77,7963.77,7963.77,1000],["2018-12-03",7963.77,7963.77,7963.77,7963.77,0],["2018-12-04",7963.77,7963.77,7963.77,7963.77,0],["2018-12-05",7963.77,7963.77,7963.77,7963.77,0],["2018-12-06",7999.8,7999.8,7999.8,7999.8,2000],["2018-12-07",7999.8,7999.8,7999.8,7999.8,0],["2018-12-10",7999.8,7999.8,7999.8,7999.8,0],["2018-12-11",8107.91,8107.91,8107.91,8107.91,100],["2018-12-12",8107.91,8107.91,8107.91,8107.91,0],["2018-12-13",8107.91,8107.91,8107.91,8107.91,0],["2018-12-14",8107.91,8107.91,8107.91,8107.91,0],["2018-12-17",8107.91,8107.91,8107.91,8107.91,3861],["2018-12-18",8107.91,8107.91,8107.91,8107.91,0],["2018-12-19",8107.91,8107.91,8107.91,8107.91,0],["2018-12-20",7927.73,8107.91,7927.73,8107.91,2100],["2018-12-21",8107.91,8107.91,8107.91,8107.91,0],["2018-12-24",8107.91,8107.91,8107.91,8107.91,0],["2018-12-25",8107.91,8107.91,8107.91,8107.91,0],["2018-12-26",7207.03,7207.03,7207.03,7207.03,200],["2018-12-27",7207.03,7207.03,7207.03,7207.03,0],["2018-12-28",7207.03,7207.03,7207.03,7207.03,2574],["2019-01-02",7207.03,8288.09,7207.03,8288.09,8200],["2019-01-03",8216.01,8216.01,8216.01,8216.01,0],["2019-01-04",8216.01,8216.01,8216.01,8216.01,0],["2019-01-07",8216.01,8216.01,8216.01,8216.01,0],["2019-01-08",8216.01,8216.01,8216.01,8216.01,200],["2019-01-09",8216.01,8216.01,8216.01,8216.01,0],["2019-01-10",8216.01,8216.01,8216.01,8216.01,0],["2019-01-11",8216.01,8216.01,8216.01,8216.01,0],["2019-01-14",8216.01,8216.01,8216.01,8216.01,0],["2019-01-15",8216.01,8216.01,8216.01,8216.01,0],["2019-01-16",8216.01,8216.01,8216.01,8216.01,0],["2019-01-17",8216.01,8216.01,8216.01,8216.01,0],["2019-01-18",8216.01,8216.01,8216.01,8216.01,0],["2019-01-21",8216.01,8216.01,8216.01,8216.01,0],["2019-01-22",9008.79,9008.79,9008.79,9008.79,2400],["2019-01-23",9008.79,9008.79,9008.79,9008.79,0],["2019-01-24",9008.79,9008.79,9008.79,9008.79,0],["2019-01-25",9008.79,9008.79,9008.79,9008.79,0],["2019-01-28",9008.79,9008.79,9008.79,9008.79,0],["2019-01-29",9008.79,9008.79,9008.79,9008.79,0],["2019-01-30",9008.79,9008.79,9008.79,9008.79,0],["2019-01-31",9008.79,9008.79,9008.79,9008.79,0],["2019-02-01",9008.79,9008.79,9008.79,9008.79,0],["2019-02-11",9008.79,9008.79,9008.79,9008.79,0],["2019-02-12",9008.79,9008.79,9008.79,9008.79,0],["2019-02-13",9008.79,9008.79,9008.79,9008.79,0],["2019-02-14",9008.79,9008.79,9008.79,9008.79,0],["2019-02-15",9008.79,9008.79,9008.79,9008.79,0],["2019-02-18",9008.79,9008.79,9008.79,9008.79,0],["2019-02-19",9008.79,9008.79,9008.79,9008.79,5040],["2019-02-20",9008.79,9008.79,9008.79,9008.79,0],["2019-02-21",9008.79,9008.79,9008.79,9008.79,0],["2019-02-22",9008.79,9008.79,9008.79,9008.79,0],["2019-02-25",9008.79,9008.79,9008.79,9008.79,0],["2019-02-26",9008.79,9008.79,9008.79,9008.79,0],["2019-02-27",9008.79,9008.79,9008.79,9008.79,0],["2019-02-28",9008.79,9008.79,9008.79,9008.79,0],["2019-03-01",9008.79,9008.79,9008.79,9008.79,0],["2019-03-04",9008.79,9008.79,9008.79,9008.79,0],["2019-03-05",9008.79,9008.79,9008.79,9008.79,0],["2019-03-06",9008.79,9008.79,9008.79,9008.79,0],["2019-03-07",9008.79,9008.79,9008.79,9008.79,0],["2019-03-08",9008.79,9008.79,9008.79,9008.79,0],["2019-03-11",9008.79,9008.79,9008.79,9008.79,0],["2019-03-12",9008.79,9008.79,9008.79,9008.79,0],["2019-03-13",9008.79,9008.79,9008.79,9008.79,0],["2019-03-14",9008.79,9008.79,9008.79,9008.79,0],["2019-03-15",9008.79,9008.79,9008.79,9008.79,0],["2019-03-18",9008.79,9008.79,9008.79,9008.79,0],["2019-03-19",9008.79,9008.79,9008.79,9008.79,0],["2019-03-20",10342.09,10342.09,10342.09,10342.09,2800],["2019-03-21",10342.09,10342.09,10342.09,10342.09,0],["2019-03-22",10342.09,10342.09,10342.09,10342.09,0],["2019-03-25",10342.09,10342.09,10342.09,10342.09,0],["2019-03-26",10810.55,10810.55,10810.55,10810.55,300],["2019-03-27",11531.25,11531.25,11531.25,11531.25,200],["2019-03-28",11531.25,11531.25,11531.25,11531.25,0],["2019-03-29",11531.25,11531.25,11531.25,11531.25,0],["2019-04-01",11531.25,11531.25,11531.25,11531.25,0],["2019-04-02",11531.25,11531.25,11531.25,11531.25,55000],["2019-04-03",11531.25,11531.25,11531.25,11531.25,0],["2019-04-04",11531.25,11531.25,11531.25,11531.25,0],["2019-04-05",11531.25,11531.25,11531.25,11531.25,0],["2019-04-08",11531.25,11531.25,11531.25,11531.25,0],["2019-04-09",11531.25,11531.25,11531.25,11531.25,0],["2019-04-10",11531.25,11531.25,11531.25,11531.25,35000],["2019-04-11",9801.56,9801.56,9801.56,9801.56,100],["2019-04-12",9801.56,9801.56,9801.56,9801.56,0],["2019-04-16",9801.56,9801.56,9801.56,9801.56,0],["2019-04-17",9801.56,9801.56,9801.56,9801.56,0],["2019-04-18",9801.56,9801.56,9801.56,9801.56,0],["2019-04-19",9801.56,9801.56,9801.56,9801.56,0],["2019-04-22",8360.16,8360.16,8360.16,8360.16,52100],["2019-04-23",8360.16,8360.16,8360.16,8360.16,0],["2019-04-24",8360.16,8360.16,8360.16,8360.16,0],["2019-04-25",7279.1,7279.1,7279.1,7279.1,100],["2019-04-26",8360.16,8360.16,8360.16,8360.16,100],["2019-05-02",8360.16,8360.16,8360.16,8360.16,0],["2019-05-03",7315.14,7315.14,7315.14,7315.14,49785],["2019-05-06",8396.19,8396.19,8396.19,8396.19,100],["2019-05-07",7243.07,7243.07,7243.07,7243.07,100],["2019-05-08",8324.12,8324.12,8324.12,8324.12,2700],["2019-05-09",8324.12,8324.12,8324.12,8324.12,3940],["2019-05-10",8324.12,8324.12,8324.12,8324.12,300],["2019-05-13",8324.12,8324.12,8324.12,8324.12,32000],["2019-05-14",8324.12,8324.12,8324.12,8324.12,0],["2019-05-15",9549.32,9549.32,9549.32,9549.32,100],["2019-05-16",10918.65,10918.65,10918.65,10918.65,100],["2019-05-17",10918.65,10918.65,10918.65,10918.65,0],["2019-05-20",9297.07,10774.51,9297.07,10774.51,500],["2019-05-21",8936.72,8936.72,8936.72,8936.72,800],["2019-05-22",8936.72,8936.72,8936.72,8936.72,44925],["2019-05-23",8936.72,8936.72,8936.72,8936.72,0],["2019-05-24",10053.81,10053.81,10053.81,10053.81,100],["2019-05-27",10053.81,10053.81,10053.81,10053.81,0],["2019-05-28",10053.81,10053.81,10053.81,10053.81,0],["2019-05-29",10053.81,10053.81,10053.81,10053.81,0],["2019-05-30",10053.81,10053.81,10053.81,10053.81,0],["2019-05-31",10053.81,10053.81,10053.81,10053.81,0],["2019-06-03",10053.81,10053.81,10053.81,10053.81,0],["2019-06-04",10053.81,10053.81,10053.81,10053.81,0],["2019-06-05",10053.81,10053.81,10053.81,10053.81,0],["2019-06-06",10053.81,10053.81,10053.81,10053.81,0],["2019-06-07",10089.84,11170.9,9008.79,9008.79,60800],["2019-06-10",7711.52,7711.52,7711.52,7711.52,100],["2019-06-11",7711.52,7711.52,7711.52,7711.52,0],["2019-06-12",7711.52,7711.52,7711.52,7711.52,0],["2019-06-13",7711.52,7711.52,7711.52,7711.52,0],["2019-06-14",7315.14,7315.14,7315.14,7315.14,100],["2019-06-17",8396.19,8396.19,8396.19,8396.19,100],["2019-06-18",8396.19,8396.19,8396.19,8396.19,0],["2019-06-19",8396.19,8396.19,8396.19,8396.19,0],["2019-06-20",8396.19,8396.19,8396.19,8396.19,5662],["2019-06-21",7243.07,7243.07,7243.07,7243.07,100],["2019-06-24",7243.07,7243.07,7243.07,7243.07,0],["2019-06-25",7243.07,7243.07,7243.07,7243.07,0],["2019-06-26",7243.07,7243.07,7243.07,7243.07,0],["2019-06-27",7243.07,7243.07,7243.07,7243.07,0],["2019-06-28",7243.07,7243.07,7243.07,7243.07,0],["2019-07-01",7243.07,7243.07,7243.07,7243.07,0],["2019-07-02",8324.12,8324.12,8324.12,8324.12,100],["2019-07-03",8324.12,8324.12,8324.12,8324.12,3432],["2019-07-04",7423.24,7423.24,7423.24,7423.24,100],["2019-07-05",7459.28,7459.28,7423.24,7423.24,900],["2019-07-08",8576.37,8576.37,8576.37,8576.37,100],["2019-07-09",8576.37,9008.79,8576.37,9008.79,1800],["2019-07-10",8972.75,8972.75,8900.68,8900.68,3100],["2019-07-11",8900.68,8900.68,8900.68,8900.68,0],["2019-07-12",8900.68,8900.68,8900.68,8900.68,0],["2019-07-15",8900.68,8900.68,8900.68,8900.68,0],["2019-07-16",10229.14,10229.14,10229.14,10229.14,100],["2019-07-17",10229.14,10229.14,10229.14,10229.14,0],["2019-07-18",8944.96,8944.96,8900.68,8900.68,300],["2019-07-19",8900.68,8900.68,8900.68,8900.68,300],["2019-07-22",10229.14,10229.14,10229.14,10229.14,100],["2019-07-23",8900.68,8900.68,8900.68,8900.68,200],["2019-07-24",8900.68,8900.68,8900.68,8900.68,21366],["2019-07-25",9077.81,9077.81,8900.68,8900.68,300],["2019-07-26",9033.53,9033.53,9033.53,9033.53,0],["2019-07-29",10140.58,10140.58,10140.58,10140.58,100],["2019-07-30",10140.58,10140.58,10140.58,10140.58,0],["2019-07-31",9697.76,9742.04,9697.76,9742.04,300],["2019-08-01",9697.76,9697.76,9697.76,9697.76,0],["2019-08-02",9742.04,9742.04,9742.04,9742.04,100],["2019-08-05",9742.04,9742.04,9299.22,9299.22,700],["2019-08-06",9432.07,9432.07,9432.07,9432.07,0],["2019-08-07",9432.07,9432.07,9432.07,9432.07,1300],["2019-08-08",9742.04,9742.04,9742.04,9742.04,100],["2019-08-09",9742.04,9742.04,9742.04,9742.04,6520],["2019-08-12",9742.04,9742.04,9742.04,9742.04,0],["2019-08-13",11203.35,11203.35,11203.35,11203.35,1413],["2019-08-14",11203.35,11203.35,11203.35,11203.35,0],["2019-08-15",11203.35,11203.35,11203.35,11203.35,0],["2019-08-16",11203.35,11203.35,11203.35,11203.35,0],["2019-08-19",11203.35,11203.35,11203.35,11203.35,0],["2019-08-20",11203.35,11203.35,11203.35,11203.35,0],["2019-08-21",11203.35,11203.35,11203.35,11203.35,28375],["2019-08-22",11203.35,11203.35,11203.35,11203.35,0],["2019-08-23",11203.35,11203.35,11203.35,11203.35,0],["2019-08-26",11203.35,11203.35,11203.35,11203.35,0],["2019-08-27",11203.35,11203.35,11203.35,11203.35,0],["2019-08-28",11203.35,11203.35,11203.35,11203.35,0],["2019-08-29",11203.35,11203.35,11203.35,11203.35,0],["2019-08-30",11203.35,11203.35,11203.35,11203.35,0],["2019-09-03",11203.35,11203.35,11203.35,11203.35,0],["2019-09-04",11203.35,11203.35,11203.35,11203.35,0],["2019-09-05",11203.35,11203.35,11203.35,11203.35,0],["2019-09-06",11203.35,11203.35,11203.35,11203.35,0],["2019-09-09",11203.35,11203.35,11203.35,11203.35,0],["2019-09-10",11203.35,11203.35,11203.35,11203.35,0],["2019-09-11",11203.35,11203.35,11203.35,11203.35,0],["2019-09-12",11203.35,11203.35,11203.35,11203.35,0],["2019-09-13",12841.78,12841.78,12841.78,12841.78,100],["2019-09-16",12841.78,12841.78,12841.78,12841.78,8750],["2019-09-17",12841.78,12841.78,12841.78,12841.78,0],["2019-09-18",12841.78,12841.78,12841.78,12841.78,0],["2019-09-19",12841.78,12841.78,12841.78,12841.78,0],["2019-09-20",12841.78,12841.78,12841.78,12841.78,26200],["2019-09-23",12841.78,12841.78,12841.78,12841.78,0],["2019-09-24",12841.78,12841.78,12841.78,12841.78,0],["2019-09-25",12841.78,12841.78,12841.78,12841.78,0],["2019-09-26",12841.78,12841.78,12841.78,12841.78,26200],["2019-09-27",10937.65,10937.65,10937.65,10937.65,100],["2019-09-30",10937.65,10937.65,10937.65,10937.65,0],["2019-10-01",10937.65,10937.65,10937.65,10937.65,23700],["2019-10-02",10937.65,10937.65,10937.65,10937.65,7240],["2019-10-03",10937.65,10937.65,10937.65,10937.65,0],["2019-10-04",10937.65,10937.65,10937.65,10937.65,30000],["2019-10-07",10937.65,10937.65,10937.65,10937.65,0],["2019-10-08",10937.65,10937.65,10937.65,10937.65,0],["2019-10-09",10937.65,10937.65,10937.65,10937.65,15000],["2019-10-10",10937.65,10937.65,10937.65,10937.65,0],["2019-10-11",10937.65,10937.65,10937.65,10937.65,0],["2019-10-14",10937.65,10937.65,10937.65,10937.65,0],["2019-10-15",9299.22,9299.22,9299.22,9299.22,100],["2019-10-16",9299.22,9299.22,9299.22,9299.22,1782],["2019-10-17",9299.22,9299.22,9299.22,9299.22,1000],["2019-10-18",9299.22,9299.22,9299.22,9299.22,0],["2019-10-21",9299.22,9299.22,9299.22,9299.22,0],["2019-10-22",8457.86,10184.86,8413.58,10184.86,4300],["2019-10-23",8634.99,8634.99,8634.99,8634.99,300],["2019-10-24",8634.99,9742.04,8634.99,9742.04,700],["2019-10-25",8634.99,8634.99,8634.99,8634.99,100],["2019-10-28",8634.99,8634.99,8634.99,8634.99,400],["2019-10-29",9697.76,9697.76,9697.76,9697.76,100],["2019-10-30",9697.76,9697.76,9697.76,9697.76,0],["2019-10-31",9520.63,9520.63,9520.63,9520.63,200],["2019-11-01",9520.63,9520.63,9520.63,9520.63,0],["2019-11-04",8856.4,8856.4,8856.4,8856.4,2000],["2019-11-05",8413.58,8413.58,8413.58,8413.58,1200],["2019-11-06",8192.17,8192.17,8192.17,8192.17,1800],["2019-11-07",8192.17,8192.17,8192.17,8192.17,1700],["2019-11-08",8192.17,8192.17,8192.17,8192.17,3800],["2019-11-11",7572.22,8192.17,7572.22,8147.89,2500],["2019-11-12",7970.76,7970.76,6863.71,6863.71,8500],["2019-11-13",6863.71,8192.17,6819.43,8192.17,5300],["2019-11-14",7926.48,7926.48,7926.48,7926.48,0],["2019-11-15",7970.76,7970.76,7926.48,7926.48,700],["2019-11-18",7970.76,7970.76,7970.76,7970.76,0],["2019-11-19",7970.76,7970.76,7970.76,7970.76,1000],["2019-11-20",7926.48,7926.48,7926.48,7926.48,1000],["2019-11-21",7970.76,7970.76,7970.76,7970.76,700],["2019-11-22",7970.76,7970.76,7970.76,7970.76,4200],["2019-11-25",7970.76,7970.76,7970.76,7970.76,0],["2019-11-26",7926.48,7970.76,7926.48,7970.76,63000],["2019-11-27",7970.76,7970.76,7970.76,7970.76,0],["2019-11-28",7970.76,7970.76,7970.76,7970.76,1000],["2019-11-29",7970.76,7970.76,7970.76,7970.76,3100],["2019-12-02",7970.76,7970.76,7970.76,7970.76,1000],["2019-12-03",7970.76,7970.76,7970.76,7970.76,0],["2019-12-04",7970.76,7970.76,7970.76,7970.76,0],["2019-12-05",7970.76,7970.76,7970.76,7970.76,0],["2019-12-06",7970.76,7970.76,7970.76,7970.76,0],["2019-12-09",7970.76,7970.76,7970.76,7970.76,0],["2019-12-10",6996.56,6996.56,6996.56,6996.56,100],["2019-12-11",7527.94,7527.94,7527.94,7527.94,100],["2019-12-12",7527.94,7527.94,7527.94,7527.94,0],["2019-12-13",7527.94,7527.94,7527.94,7527.94,300],["2019-12-16",7970.76,7970.76,7970.76,7970.76,100],["2019-12-17",7970.76,7970.76,7970.76,7970.76,15744],["2019-12-18",7970.76,7970.76,7970.76,7970.76,0],["2019-12-19",7970.76,7970.76,7970.76,7970.76,0],["2019-12-20",7970.76,7970.76,7970.76,7970.76,4000],["2019-12-23",7970.76,7970.76,7970.76,7970.76,0],["2019-12-24",7970.76,7970.76,7970.76,7970.76,0],["2019-12-25",7970.76,7970.76,7970.76,7970.76,0],["2019-12-26",7527.94,7527.94,7527.94,7527.94,1500],["2019-12-27",7527.94,7527.94,7527.94,7527.94,0],["2019-12-30",7085.12,7085.12,7085.12,7085.12,18500],["2019-12-31",7085.12,7085.12,7085.12,7085.12,0],["2020-01-02",7085.12,7085.12,7085.12,7085.12,0],["2020-01-03",7085.12,7085.12,7085.12,7085.12,0],["2020-01-06",7085.12,7085.12,7085.12,7085.12,0],["2020-01-07",7085.12,7085.12,7085.12,7085.12,0],["2020-01-08",7527.94,7926.48,7527.94,7926.48,200],["2020-01-09",7749.35,7749.35,7749.35,7749.35,0],["2020-01-10",7749.35,7749.35,7749.35,7749.35,0],["2020-01-13",7749.35,7749.35,7749.35,7749.35,0],["2020-01-14",7749.35,7749.35,7749.35,7749.35,0],["2020-01-15",7749.35,7749.35,7749.35,7749.35,1000],["2020-01-16",7749.35,7749.35,7749.35,7749.35,0],["2020-01-17",6686.58,8856.4,6686.58,8856.4,6262],["2020-01-20",8502.14,8502.14,8502.14,8502.14,0],["2020-01-21",8502.14,8502.14,8502.14,8502.14,0],["2020-01-22",8502.14,8502.14,8502.14,8502.14,0],["2020-01-30",8502.14,8502.14,8502.14,8502.14,100],["2020-01-31",8502.14,8502.14,8502.14,8502.14,100],["2020-02-03",8502.14,8502.14,8502.14,8502.14,600],["2020-02-04",8502.14,8502.14,8502.14,8502.14,0],["2020-02-05",8502.14,8502.14,8502.14,8502.14,0],["2020-02-06",8502.14,8502.14,8502.14,8502.14,0],["2020-02-07",8502.14,8502.14,8502.14,8502.14,0],["2020-02-10",8502.14,8502.14,8502.14,8502.14,200],["2020-02-11",8502.14,8502.14,8502.14,8502.14,0],["2020-02-12",8502.14,8502.14,8502.14,8502.14,0],["2020-02-13",8502.14,8502.14,8502.14,8502.14,0],["2020-02-14",8502.14,8502.14,8502.14,8502.14,0],["2020-02-17",7970.76,7970.76,7970.76,7970.76,500],["2020-02-18",7970.76,8457.86,7970.76,8457.86,1600],["2020-02-19",8147.89,8147.89,8147.89,8147.89,0],["2020-02-20",8147.89,8147.89,8147.89,8147.89,0],["2020-02-21",7527.94,7527.94,7527.94,7527.94,1000],["2020-02-24",7527.94,7527.94,7527.94,7527.94,0],["2020-02-25",7527.94,7527.94,7527.94,7527.94,0],["2020-02-26",7527.94,7527.94,7527.94,7527.94,0],["2020-02-27",6642.3,6642.3,6642.3,6642.3,400],["2020-02-28",7616.5,7616.5,7616.5,7616.5,100],["2020-03-02",7616.5,7616.5,7616.5,7616.5,5200],["2020-03-03",7616.5,7616.5,7616.5,7616.5,0],["2020-03-04",7616.5,7616.5,7616.5,7616.5,0],["2020-03-05",7616.5,7616.5,7616.5,7616.5,200],["2020-03-06",7616.5,7616.5,7616.5,7616.5,0],["2020-03-09",7616.5,7616.5,7616.5,7616.5,0],["2020-03-10",7616.5,7616.5,7616.5,7616.5,0],["2020-03-11",7616.5,7616.5,7616.5,7616.5,0],["2020-03-12",7616.5,7616.5,7616.5,7616.5,0],["2020-03-13",8723.55,8723.55,8723.55,8723.55,100],["2020-03-16",8723.55,8723.55,8723.55,8723.55,0],["2020-03-17",8723.55,8723.55,8723.55,8723.55,0],["2020-03-18",8723.55,8723.55,8723.55,8723.55,0],["2020-03-19",8723.55,8723.55,8723.55,8723.55,0],["2020-03-20",8723.55,8723.55,8723.55,8723.55,0],["2020-03-23",8723.55,8723.55,8723.55,8723.55,0],["2020-03-24",8723.55,8723.55,8723.55,8723.55,0],["2020-03-25",8723.55,8723.55,8723.55,8723.55,0],["2020-03-26",8723.55,8723.55,8723.55,8723.55,0],["2020-03-27",8723.55,8723.55,8723.55,8723.55,0],["2020-03-30",8723.55,8723.55,8723.55,8723.55,0],["2020-03-31",8723.55,8723.55,8723.55,8723.55,0],["2020-04-01",8723.55,8723.55,8723.55,8723.55,0],["2020-04-03",8723.55,8723.55,8723.55,8723.55,0],["2020-04-06",8723.55,8723.55,8723.55,8723.55,0],["2020-04-07",8723.55,8723.55,8723.55,8723.55,0],["2020-04-08",8723.55,8723.55,8723.55,8723.55,0],["2020-04-09",8723.55,8723.55,8723.55,8723.55,0],["2020-04-10",8723.55,8723.55,8723.55,8723.55,0],["2020-04-13",8723.55,8723.55,8723.55,8723.55,0],["2020-04-14",8723.55,8723.55,8723.55,8723.55,0],["2020-04-15",8723.55,8723.55,8723.55,8723.55,0],["2020-04-16",7439.38,7439.38,7439.38,7439.38,3400],["2020-04-17",8546.43,8546.43,8546.43,8546.43,100],["2020-04-20",7527.94,7527.94,7527.94,7527.94,1600],["2020-04-21",7970.76,7970.76,7970.76,7970.76,100],["2020-04-22",7527.94,7527.94,7527.94,7527.94,500],["2020-04-23",8413.58,8413.58,8413.58,8413.58,100],["2020-04-24",8413.58,8413.58,8413.58,8413.58,0],["2020-04-27",7527.94,7527.94,7527.94,7527.94,100],["2020-04-28",7527.94,7749.35,7527.94,7749.35,94200],["2020-04-29",8147.89,8147.89,8147.89,8147.89,100],["2020-05-04",8147.89,8147.89,8147.89,8147.89,0],["2020-05-05",8147.89,8147.89,8147.89,8147.89,0],["2020-05-06",8147.89,8147.89,8147.89,8147.89,0],["2020-05-07",7527.94,7527.94,7527.94,7527.94,2900],["2020-05-08",7527.94,7527.94,7527.94,7527.94,0],["2020-05-11",7306.53,8413.58,7306.53,8413.58,200],["2020-05-12",7749.35,7749.35,7527.94,7527.94,2400],["2020-05-13",7527.94,7527.94,7527.94,7527.94,800],["2020-05-14",7527.94,7527.94,7527.94,7527.94,0],["2020-05-15",7527.94,7527.94,7527.94,7527.94,1200],["2020-05-18",7970.76,7970.76,7970.76,7970.76,100],["2020-05-19",7926.48,7926.48,7926.48,7926.48,31500],["2020-05-20",7926.48,7926.48,7926.48,7926.48,0],["2020-05-21",7926.48,7926.48,7926.48,7926.48,200],["2020-05-22",7926.48,7926.48,7926.48,7926.48,0],["2020-05-25",7926.48,7926.48,7926.48,7926.48,0],["2020-05-26",7926.48,7926.48,7926.48,7926.48,0],["2020-05-27",7926.48,7926.48,7926.48,7926.48,0],["2020-05-28",7926.48,7926.48,7926.48,7926.48,0],["2020-05-29",7926.48,7926.48,7926.48,7926.48,0],["2020-06-01",7926.48,7926.48,7926.48,7926.48,0],["2020-06-02",7085.12,7527.94,7085.12,7527.94,3200],["2020-06-03",7262.25,7262.25,7262.25,7262.25,0],["2020-06-04",7085.12,7527.94,6420.89,7527.94,800],["2020-06-05",6907.99,6907.99,6907.99,6907.99,0],["2020-06-08",7527.94,7616.5,7350.81,7616.5,400],["2020-06-09",7527.94,7527.94,7527.94,7527.94,500],["2020-06-10",7306.53,7527.94,7306.53,7527.94,1500],["2020-06-11",7395.09,7395.09,7395.09,7395.09,0],["2020-06-12",7527.94,7527.94,7527.94,7527.94,300],["2020-06-15",7527.94,7527.94,7306.53,7306.53,700],["2020-06-16",7483.66,7483.66,7483.66,7483.66,0],["2020-06-17",7483.66,7483.66,7483.66,7483.66,0],["2020-06-18",7483.66,7483.66,7483.66,7483.66,0],["2020-06-19",7483.66,7483.66,7483.66,7483.66,0],["2020-06-22",7085.12,7572.22,7085.12,7572.22,1900],["2020-06-23",7572.22,7572.22,7572.22,7572.22,100],["2020-06-24",7572.22,7572.22,7572.22,7572.22,0],["2020-06-25",7572.22,7572.22,7572.22,7572.22,800],["2020-06-26",7572.22,7572.22,7572.22,7572.22,0],["2020-06-29",7173.68,7572.22,7173.68,7572.22,1200],["2020-06-30",7262.25,7262.25,7262.25,7262.25,0],["2020-07-01",7306.53,7306.53,7306.53,7306.53,200],["2020-07-02",7306.53,7306.53,7306.53,7306.53,0],["2020-07-03",7439.38,7439.38,7439.38,7439.38,1000],["2020-07-06",7527.94,7527.94,7527.94,7527.94,200],["2020-07-07",7527.94,7527.94,7527.94,7527.94,0],["2020-07-08",7749.35,7882.2,7749.35,7882.2,1500],["2020-07-09",7749.35,7749.35,7749.35,7749.35,400],["2020-07-10",7085.12,7085.12,7085.12,7085.12,300],["2020-07-13",7527.94,7527.94,7527.94,7527.94,1000],["2020-07-14",7527.94,7527.94,7527.94,7527.94,0],["2020-07-15",7527.94,7527.94,7527.94,7527.94,0],["2020-07-16",7527.94,7527.94,7527.94,7527.94,0],["2020-07-17",7527.94,7527.94,7527.94,7527.94,0],["2020-07-20",7527.94,7527.94,7527.94,7527.94,0],["2020-07-21",7527.94,7527.94,7527.94,7527.94,0],["2020-07-22",7749.35,7749.35,7306.53,7306.53,1100],["2020-07-23",7085.12,7395.09,7085.12,7395.09,1200],["2020-07-24",7129.4,7129.4,7129.4,7129.4,0],["2020-07-27",7085.12,7085.12,6642.3,6642.3,1500],["2020-07-28",6775.15,6775.15,6775.15,6775.15,0],["2020-07-29",6775.15,6775.15,6775.15,6775.15,0],["2020-07-30",6775.15,6775.15,6775.15,6775.15,0],["2020-07-31",6775.15,7262.25,6775.15,7262.25,1100],["2020-08-03",6996.56,6996.56,6996.56,6996.56,300],["2020-08-04",7926.48,7926.48,7926.48,7926.48,2073],["2020-08-05",7527.94,7527.94,7527.94,7527.94,200],["2020-08-06",7306.53,7527.94,7306.53,7527.94,1400],["2020-08-07",7527.94,7527.94,7527.94,7527.94,300],["2020-08-10",7970.76,7970.76,7970.76,7970.76,100],["2020-08-11",7527.94,7970.76,7527.94,7970.76,200],["2020-08-12",7882.2,7882.2,7882.2,7882.2,100],["2020-08-13",7970.76,7970.76,7970.76,7970.76,100],["2020-08-14",7793.63,7837.91,7793.63,7837.91,700],["2020-08-17",7970.76,7970.76,7970.76,7970.76,200],["2020-08-18",7882.2,7970.76,7882.2,7970.76,3100],["2020-08-19",8192.17,8192.17,7970.76,7970.76,2000],["2020-08-20",8192.17,8192.17,8192.17,8192.17,400],["2020-08-21",7970.76,7970.76,7970.76,7970.76,500],["2020-08-24",7970.76,7970.76,7970.76,7970.76,0],["2020-08-25",7970.76,7970.76,7970.76,7970.76,1100],["2020-08-26",7970.76,7970.76,7882.2,7882.2,1400],["2020-08-27",7882.2,7882.2,7882.2,7882.2,0],["2020-08-28",8914.39,8914.39,8257.54,8351.37,23700],["2020-08-31",8539.05,8539.05,8257.54,8257.54,2900],["2020-09-01",8304.46,8304.46,7976.03,7976.03,1100],["2020-09-03",7976.03,8069.87,7976.03,8069.87,1100],["2020-09-04",8069.87,8069.87,8069.87,8069.87,4774],["2020-09-07",8210.62,8210.62,8210.62,8210.62,100],["2020-09-08",8210.62,8210.62,8210.62,8210.62,1000],["2020-09-09",8210.62,8210.62,8210.62,8210.62,700],["2020-09-10",8210.62,8210.62,8069.87,8069.87,3000],["2020-09-11",8069.87,8069.87,7741.44,7741.44,3100],["2020-09-14",8022.95,8022.95,8022.95,8022.95,0],["2020-09-15",7976.03,7976.03,7131.51,7131.51,600],["2020-09-16",7459.94,7459.94,7459.94,7459.94,0],["2020-09-17",7506.85,7506.85,7459.94,7459.94,1600],["2020-09-18",7459.94,7506.85,7131.51,7131.51,2800],["2020-09-21",7272.26,7272.26,7272.26,7272.26,5000],["2020-09-22",7272.26,7272.26,7178.43,7178.43,8600],["2020-09-23",7459.94,7459.94,7178.43,7178.43,1000],["2020-09-24",7319.18,7319.18,7319.18,7319.18,0],["2020-09-25",7319.18,7319.18,7319.18,7319.18,0],["2020-09-28",7319.18,7319.18,7319.18,7319.18,200],["2020-09-29",7319.18,7319.18,7272.26,7272.26,7000],["2020-09-30",7319.18,7319.18,7319.18,7319.18,1000],["2020-10-01",7037.68,7131.51,7037.68,7037.68,10000],["2020-10-02",7037.68,7037.68,7037.68,7037.68,2100],["2020-10-05",7037.68,7037.68,7037.68,7037.68,0],["2020-10-06",7037.68,7037.68,6896.92,6896.92,7100],["2020-10-07",6990.76,6990.76,6943.84,6943.84,700],["2020-10-08",6943.84,7037.68,6850.0,7037.68,700],["2020-10-09",6990.76,7131.51,6990.76,7131.51,2601],["2020-10-12",7037.68,7037.68,7037.68,7037.68,0],["2020-10-13",7037.68,7037.68,7037.68,7037.68,0],["2020-10-14",7037.68,7037.68,7037.68,7037.68,0],["2020-10-15",7131.51,7319.18,7037.68,7037.68,21500],["2020-10-16",7366.1,7366.1,6803.09,6943.84,9800],["2020-10-19",7037.68,7037.68,7037.68,7037.68,400],["2020-10-20",7037.68,7037.68,6943.84,7037.68,7000],["2020-10-21",7037.68,7037.68,6990.76,6990.76,3400],["2020-10-22",6896.92,6896.92,6896.92,6896.92,700],["2020-10-23",6803.09,6943.84,6803.09,6943.84,2000],["2020-10-26",6756.17,6756.17,6615.41,6615.41,1000],["2020-10-27",6756.17,6756.17,6756.17,6756.17,1000],["2020-10-28",6756.17,6756.17,6756.17,6756.17,1400],["2020-10-29",6756.17,6850.0,6756.17,6756.17,2800],["2020-10-30",7272.26,7272.26,7037.68,7037.68,300],["2020-11-02",6943.84,6943.84,6943.84,6943.84,300],["2020-11-03",6850.0,6896.92,6850.0,6896.92,2800],["2020-11-04",6896.92,6896.92,6803.09,6803.09,2100],["2020-11-05",6850.0,6850.0,6756.17,6756.17,1100],["2020-11-06",6756.17,6756.17,6756.17,6756.17,1700],["2020-11-09",6943.84,7037.68,6943.84,7037.68,1500],["2020-11-10",6990.76,6990.76,6990.76,6990.76,100],["2020-11-11",6990.76,6990.76,6896.92,6896.92,200],["2020-11-12",6896.92,6896.92,6896.92,6896.92,100],["2020-11-13",6896.92,6896.92,6896.92,6896.92,200],["2020-11-16",6896.92,6896.92,6568.5,6756.17,5700],["2020-11-17",6662.33,6709.25,6662.33,6662.33,3800],["2020-11-18",6850.0,6896.92,6850.0,6896.92,1800],["2020-11-19",6896.92,6896.92,6803.09,6803.09,4300],["2020-11-20",6803.09,6896.92,6803.09,6896.92,2400],["2020-11-23",6803.09,6896.92,6803.09,6803.09,1000],["2020-11-24",6803.09,6896.92,6803.09,6803.09,400],["2020-11-25",6803.09,6803.09,6615.41,6662.33,25700],["2020-11-26",6662.33,6662.33,6662.33,6662.33,1000],["2020-11-27",6615.41,6803.09,6615.41,6615.41,7800],["2020-11-30",6756.17,6756.17,6615.41,6662.33,9600],["2020-12-01",6709.25,6756.17,6662.33,6756.17,2400],["2020-12-02",6803.09,6896.92,6615.41,6803.09,19600],["2020-12-03",6756.17,7319.18,6709.25,6850.0,14100],["2020-12-04",6803.09,6803.09,6709.25,6803.09,4400],["2020-12-07",6756.17,6850.0,6756.17,6850.0,1700],["2020-12-08",6803.09,6850.0,6756.17,6850.0,7100],["2020-12-09",6803.09,6943.84,6803.09,6850.0,16400],["2020-12-10",6850.0,6896.92,6803.09,6850.0,8200],["2020-12-11",6850.0,6850.0,6803.09,6850.0,4200],["2020-12-14",6850.0,6896.92,6756.17,6756.17,15000],["2020-12-15",6803.09,6850.0,6803.09,6850.0,1000],["2020-12-16",6850.0,6896.92,6803.09,6896.92,4200],["2020-12-17",6896.92,6896.92,6850.0,6850.0,12600],["2020-12-18",6850.0,6850.0,6756.17,6756.17,5000],["2020-12-21",6850.0,6896.92,6850.0,6896.92,1300],["2020-12-22",6803.09,6850.0,6803.09,6850.0,7300],["2020-12-23",6803.09,6850.0,6803.09,6850.0,4100],["2020-12-24",6850.0,7694.53,6850.0,7413.02,44600],["2020-12-25",7366.1,8022.95,7366.1,7835.28,11900],["2020-12-28",7788.36,7788.36,7553.77,7694.53,7000],["2020-12-29",7647.61,7647.61,7272.26,7506.85,28400],["2020-12-30",7506.85,8069.87,7319.18,8069.87,27000],["2020-12-31",8022.95,8163.7,7694.53,8022.95,10300],["2021-01-04",7694.53,8022.95,7694.53,7976.03,9100],["2021-01-05",7976.03,7976.03,7835.28,7976.03,26300],["2021-01-06",8116.79,8398.29,8116.79,8351.37,9500],["2021-01-07",8351.37,8351.37,8022.95,8022.95,6800],["2021-01-08",8022.95,8116.79,7929.11,8116.79,8200],["2021-01-11",7788.36,8069.87,7741.44,8069.87,8700],["2021-01-12",8069.87,8163.7,7976.03,8163.7,5400],["2021-01-13",8163.7,8163.7,7835.28,7882.2,11500],["2021-01-14",7976.03,8022.95,7929.11,8022.95,3500],["2021-01-15",8022.95,8163.7,8022.95,8116.79,5400],["2021-01-18",8116.79,8163.7,7976.03,8163.7,7000],["2021-01-19",8069.87,8069.87,7600.69,7694.53,12500],["2021-01-20",7694.53,7882.2,7694.53,7741.44,2600],["2021-01-21",7835.28,7929.11,7788.36,7788.36,1100],["2021-01-22",7882.2,7882.2,7835.28,7835.28,3900],["2021-01-25",7882.2,7882.2,7882.2,7882.2,2100],["2021-01-26",7882.2,7882.2,7788.36,7788.36,4100],["2021-01-27",8069.87,8069.87,8069.87,8069.87,100],["2021-01-28",7506.85,7506.85,6896.92,6896.92,12800],["2021-01-29",6896.92,7506.85,6896.92,7506.85,4200],["2021-02-01",8022.95,8022.95,8022.95,8022.95,100],["2021-02-02",7506.85,7506.85,6943.84,6943.84,3600],["2021-02-03",7413.02,7506.85,7413.02,7459.94,3700],["2021-02-04",7459.94,7459.94,6990.76,7319.18,1100],["2021-02-05",7131.51,7272.26,7131.51,7178.43,3200],["2021-02-08",7459.94,7459.94,7413.02,7413.02,600],["2021-02-09",7084.59,7459.94,7084.59,7459.94,1700],["2021-02-17",7178.43,7459.94,7178.43,7459.94,3900],["2021-02-18",7319.18,7459.94,7319.18,7459.94,1500],["2021-02-19",7319.18,7459.94,7319.18,7413.02,500],["2021-02-22",7413.02,7413.02,7413.02,7413.02,1200],["2021-02-23",7459.94,7459.94,7459.94,7459.94,900],["2021-02-24",7366.1,7459.94,7319.18,7319.18,1600],["2021-02-25",7319.18,7413.02,7319.18,7413.02,300],["2021-02-26",7413.02,7506.85,7413.02,7506.85,2200],["2021-03-01",7506.85,7553.77,7319.18,7506.85,6300],["2021-03-02",7506.85,7553.77,7459.94,7506.85,3700],["2021-03-03",7459.94,7788.36,7459.94,7788.36,4500],["2021-03-04",7647.61,7694.53,7553.77,7694.53,11900],["2021-03-05",7882.2,7976.03,7788.36,7788.36,1000],["2021-03-08",7929.11,7976.03,7929.11,7976.03,2500],["2021-03-09",7976.03,8069.87,7741.44,7741.44,6800],["2021-03-10",7929.11,8116.79,7929.11,7976.03,5200],["2021-03-11",8069.87,8069.87,7976.03,7976.03,400],["2021-03-12",8022.95,8022.95,7741.44,7741.44,8600],["2021-03-15",7976.03,8210.62,7976.03,8210.62,8500],["2021-03-16",8257.54,8679.8,8257.54,8398.29,18500],["2021-03-17",8445.21,8445.21,8257.54,8351.37,3600],["2021-03-18",8304.46,8304.46,8210.62,8304.46,1400],["2021-03-19",8257.54,8304.46,8257.54,8257.54,1651],["2021-03-22",7976.03,8210.62,7976.03,8116.79,2600],["2021-03-23",8116.79,8116.79,7506.85,7929.11,4300],["2021-03-24",7976.03,8069.87,7882.2,7882.2,7800],["2021-03-25",7976.03,7976.03,7976.03,7976.03,0],["2021-03-26",7976.03,7976.03,7553.77,7882.2,9000],["2021-03-29",7929.11,8069.87,7929.11,8069.87,6600],["2021-03-30",8069.87,8069.87,7976.03,7976.03,7700],["2021-03-31",7976.03,7976.03,7882.2,7976.03,3100],["2021-04-01",7976.03,8069.87,7976.03,8069.87,4800],["2021-04-02",8022.95,8022.95,7929.11,7929.11,5800],["2021-04-05",8022.95,8069.87,7976.03,8069.87,14300],["2021-04-06",8163.7,8163.7,8069.87,8069.87,1400],["2021-04-07",8445.21,8445.21,8210.62,8351.37,8700],["2021-04-08",8445.21,8539.05,8445.21,8445.21,6300],["2021-04-09",8445.21,8445.21,8022.95,8022.95,2200],["2021-04-12",8210.62,8210.62,8210.62,8210.62,4400],["2021-04-13",8257.54,8257.54,8257.54,8257.54,3600],["2021-04-14",8210.62,8210.62,8022.95,8022.95,3500],["2021-04-15",8069.87,8069.87,7976.03,7976.03,3000],["2021-04-16",8022.95,8116.79,8022.95,8022.95,2600],["2021-04-19",8351.37,8445.21,8351.37,8351.37,3700],["2021-04-20",8257.54,8257.54,8210.62,8210.62,900],["2021-04-22",8210.62,8445.21,8022.95,8445.21,5700],["2021-04-23",8351.37,8351.37,8069.87,8069.87,2400],["2021-04-26",8116.79,8116.79,8069.87,8069.87,3000],["2021-04-27",7976.03,8210.62,7976.03,7976.03,5600],["2021-04-28",8069.87,8069.87,8069.87,8069.87,200],["2021-04-29",8210.62,8210.62,8210.62,8210.62,800],["2021-05-04",8257.54,8257.54,7976.03,8257.54,6000],["2021-05-05",8445.21,8445.21,8210.62,8445.21,14300],["2021-05-06",7976.03,8445.21,7976.03,8445.21,10700],["2021-05-07",8445.21,8445.21,8445.21,8445.21,200],["2021-05-10",8445.21,8445.21,8304.46,8304.46,6200],["2021-05-11",8351.37,8445.21,8304.46,8445.21,4000],["2021-05-12",8304.46,8304.46,8304.46,8304.46,1100],["2021-05-13",8257.54,8257.54,8210.62,8210.62,600],["2021-05-14",8257.54,8445.21,8257.54,8445.21,19600],["2021-05-17",9711.99,9711.99,8679.8,8820.55,10500],["2021-05-18",8914.39,9383.57,8867.47,8867.47,3900],["2021-05-19",9148.98,9852.75,8445.21,9148.98,9900],["2021-05-20",9383.57,9383.57,8679.8,8914.39,2900],["2021-05-21",9008.22,9008.22,8820.55,8820.55,1300],["2021-05-24",9195.9,9195.9,8867.47,8867.47,7600],["2021-05-25",8679.8,8961.31,8679.8,8914.39,1200],["2021-05-26",8679.8,8679.8,8679.8,8679.8,7000],["2021-05-27",8679.8,9102.06,8445.21,8679.8,9600],["2021-05-28",8726.72,8726.72,8585.96,8632.88,6400],["2021-05-31",8445.21,8820.55,8210.62,8726.72,21500],["2021-06-01",8632.88,8632.88,8445.21,8445.21,4400],["2021-06-02",8445.21,8539.05,8445.21,8539.05,13400],["2021-06-03",8632.88,8632.88,8585.96,8632.88,4100],["2021-06-04",8679.8,9383.57,8632.88,8914.39,6100],["2021-06-07",8914.39,8914.39,8679.8,8914.39,4900],["2021-06-08",8914.39,8914.39,8726.72,8867.47,10153],["2021-06-09",8773.64,9102.06,8773.64,8867.47,4400],["2021-06-10",9102.06,9102.06,8867.47,8914.39,3700],["2021-06-11",8914.39,8961.31,8914.39,8914.39,1900],["2021-06-14",8867.47,8914.39,8867.47,8867.47,8800],["2021-06-15",8914.39,8914.39,8867.47,8867.47,1700],["2021-06-16",8867.47,9055.14,8867.47,9055.14,7700],["2021-06-17",8492.13,9055.14,8492.13,9055.14,6200],["2021-06-18",9055.14,9195.9,8069.87,8914.39,8400],["2021-06-21",9102.06,9102.06,8726.72,8914.39,10700],["2021-06-22",8914.39,8914.39,8820.55,8914.39,2600],["2021-06-23",8867.47,8867.47,8867.47,8867.47,1400],["2021-06-24",8820.55,8820.55,8820.55,8820.55,500],["2021-06-25",8820.55,8914.39,8820.55,8820.55,3100],["2021-06-28",8679.8,8820.55,8679.8,8820.55,5700],["2021-06-29",8726.72,8726.72,8726.72,8726.72,6500],["2021-06-30",8726.72,8726.72,8679.8,8679.8,4300],["2021-07-01",8679.8,8679.8,8351.37,8351.37,1400],["2021-07-02",8539.05,8820.55,8445.21,8726.72,5600],["2021-07-05",8726.72,8773.64,8726.72,8773.64,5200],["2021-07-06",8632.88,8726.72,8632.88,8726.72,1300],["2021-07-07",8726.72,8726.72,8726.72,8726.72,0],["2021-07-08",8726.72,8773.64,8726.72,8726.72,2000],["2021-07-09",8726.72,8726.72,8257.54,8679.8,6000],["2021-07-12",8679.8,8679.8,8304.46,8304.46,1000],["2021-07-13",8398.29,8632.88,8398.29,8632.88,800],["2021-07-14",8726.72,8726.72,8726.72,8726.72,700],["2021-07-15",8679.8,8679.8,8492.13,8492.13,200],["2021-07-16",8867.47,8867.47,8445.21,8773.64,700],["2021-07-19",8351.37,8492.13,8351.37,8492.13,1500],["2021-07-20",8398.29,8492.13,8398.29,8445.21,4100],["2021-07-21",8867.47,8867.47,8445.21,8585.96,2400],["2021-07-22",8585.96,8726.72,8585.96,8726.72,6000],["2021-07-23",8632.88,8679.8,8632.88,8632.88,6500],["2021-07-26",8820.55,8820.55,8726.72,8726.72,2800],["2021-07-27",8773.64,8773.64,8773.64,8773.64,5300],["2021-07-28",9148.98,9148.98,8914.39,8914.39,3900],["2021-07-29",8679.8,8961.31,8679.8,8961.31,1300],["2021-07-30",8914.39,8914.39,8867.47,8867.47,600],["2021-08-02",8914.39,9242.81,8867.47,9055.14,8800],["2021-08-03",9497.8,9547.27,9448.33,9448.33,11400],["2021-08-04",9497.8,9497.8,9497.8,9497.8,1400],["2021-08-05",9151.53,9151.53,9151.53,9151.53,2200],["2021-08-06",9151.53,9151.53,9003.12,9052.59,500],["2021-08-09",9052.59,9349.4,9052.59,9349.4,5000],["2021-08-10",9299.93,9547.27,9299.93,9448.33,9600],["2021-08-11",9448.33,9448.33,9448.33,9448.33,300],["2021-08-12",9547.27,9646.21,9398.87,9646.21,4000],["2021-08-13",9844.08,9844.08,9646.21,9646.21,2400],["2021-08-16",9893.54,9893.54,9448.33,9497.8,9100],["2021-08-17",9497.8,9497.8,9349.4,9349.4,1000],["2021-08-18",9398.87,9794.61,9398.87,9745.14,17000],["2021-08-19",9745.14,9745.14,9497.8,9547.27,3200],["2021-08-20",10140.88,10388.22,9695.67,9695.67,8700],["2021-08-23",9398.87,9844.08,9398.87,9547.27,5800],["2021-08-24",9497.8,9646.21,9448.33,9497.8,12000],["2021-08-25",9497.8,9497.8,9398.87,9497.8,9000],["2021-08-26",9448.33,10833.43,9448.33,10833.43,47700],["2021-08-27",11872.25,11872.25,11130.24,11872.25,31000],["2021-08-30",13653.09,13653.09,13653.09,13653.09,98200],["2021-08-31",14840.32,15681.27,14345.64,15631.8,108200],["2021-09-01",14840.32,15631.8,14098.3,14592.98,33100],["2021-09-06",14543.51,14592.98,12515.33,12861.61,55700],["2021-09-07",12861.61,13504.69,12861.61,13356.28,43700],["2021-09-08",13207.88,13504.69,12614.27,13504.69,12500],["2021-09-09",13207.88,13257.35,12812.14,12812.14,12900],["2021-09-10",12861.61,13306.82,12267.99,12366.93,16400],["2021-09-13",12812.14,12812.14,11921.72,12366.93,15600],["2021-09-14",12366.93,12812.14,10981.83,11624.91,36200],["2021-09-15",12119.59,12861.61,11872.25,12861.61,41800],["2021-09-16",12762.67,12960.54,12366.93,12515.33,16700],["2021-09-17",12515.33,12762.67,12366.93,12614.27,10500],["2021-09-20",12861.61,13306.82,12416.4,12614.27,20100],["2021-09-21",12614.27,12614.27,12119.59,12366.93,26700],["2021-09-22",12861.61,12861.61,12267.99,12515.33,18300],["2021-09-23",12515.33,12762.67,12218.53,12317.46,20800],["2021-09-24",12762.67,12762.67,12317.46,12366.93,9400],["2021-09-27",11872.25,12762.67,11872.25,12020.66,11300],["2021-09-28",12020.66,12366.93,11921.72,12119.59,6100],["2021-09-29",12169.06,12267.99,12020.66,12070.12,5500],["2021-09-30",12119.59,12317.46,12119.59,12317.46,4100],["2021-10-01",12218.53,12317.46,12119.59,12218.53,17200],["2021-10-04",12218.53,12267.99,12169.06,12169.06,4700],["2021-10-05",12218.53,12218.53,11971.19,12169.06,6200],["2021-10-06",12119.59,12169.06,11624.91,12169.06,56100],["2021-10-07",12366.93,12366.93,11674.38,12119.59,8200],["2021-10-08",12416.4,12416.4,12366.93,12366.93,500],["2021-10-11",12366.93,12515.33,12366.93,12366.93,3600],["2021-10-12",12267.99,12267.99,12020.66,12169.06,9900],["2021-10-13",12317.46,12465.87,12169.06,12169.06,5800],["2021-10-14",12366.93,12366.93,12366.93,12366.93,100],["2021-10-15",12416.4,12416.4,12119.59,12267.99,4600],["2021-10-18",12169.06,12317.46,12169.06,12267.99,7500],["2021-10-19",12267.99,12366.93,12169.06,12169.06,10900],["2021-10-20",12070.12,12317.46,12070.12,12317.46,1100],["2021-10-21",12366.93,12366.93,12119.59,12267.99,10000],["2021-10-22",11872.25,12317.46,10932.37,11822.78,3000],["2021-10-25",12317.46,12366.93,11872.25,12070.12,16700],["2021-10-26",12416.4,12416.4,12070.12,12070.12,6200],["2021-10-27",12070.12,12169.06,11872.25,11971.19,17400],["2021-10-28",12070.12,12119.59,12020.66,12070.12,6500],["2021-10-29",12070.12,12070.12,11872.25,12070.12,25300],["2021-11-01",11872.25,12020.66,11377.58,11872.25,26400],["2021-11-02",12020.66,12465.87,12020.66,12169.06,8000],["2021-11-03",12169.06,12416.4,12119.59,12119.59,10500],["2021-11-04",12070.12,12218.53,11872.25,11872.25,1400],["2021-11-05",12070.12,12366.93,12070.12,12366.93,5800],["2021-11-08",12366.93,12515.33,12169.06,12366.93,8200],["2021-11-09",12416.4,12515.33,12119.59,12515.33,32400],["2021-11-10",12564.8,12861.61,12366.93,12861.61,12600],["2021-11-11",12861.61,12861.61,12515.33,12713.2,5900],["2021-11-12",12861.61,12861.61,12267.99,12366.93,8000],["2021-11-15",13356.28,13356.28,12515.33,12861.61,13100],["2021-11-16",12960.54,13108.95,12614.27,12911.07,8200],["2021-11-17",12861.61,12861.61,12366.93,12861.61,8800],["2021-11-18",12663.74,12812.14,12366.93,12713.2,15600],["2021-11-19",12713.2,12861.61,12366.93,12366.93,16400],["2021-11-22",13059.48,13059.48,12366.93,12861.61,2900],["2021-11-23",12812.14,12812.14,12366.93,12713.2,1300],["2021-11-24",12713.2,12911.07,12614.27,12812.14,3000],["2021-11-25",12861.61,12861.61,12762.67,12762.67,2800],["2021-11-26",12861.61,12861.61,11872.25,12119.59,26600],["2021-11-29",12070.12,12960.54,12070.12,12911.07,56900],["2021-11-30",12861.61,12960.54,12861.61,12911.07,29400],["2021-12-01",12861.61,12911.07,12762.67,12762.67,6700],["2021-12-02",12119.59,12713.2,12119.59,12218.53,17600],["2021-12-03",13702.56,13702.56,12614.27,12614.27,22100],["2021-12-06",13108.95,13108.95,11872.25,11872.25,11500],["2021-12-07",12366.93,12663.74,12267.99,12267.99,2600],["2021-12-08",11971.19,12713.2,11872.25,11872.25,15100],["2021-12-09",12317.46,12317.46,11872.25,12218.53,25800],["2021-12-10",11921.72,12317.46,11921.72,11971.19,16700],["2021-12-13",12366.93,12366.93,11872.25,12070.12,17700],["2021-12-14",12070.12,12366.93,11872.25,12119.59,3500],["2021-12-15",12020.66,12317.46,12020.66,12020.66,76900],["2021-12-16",12366.93,12812.14,12070.12,12812.14,25300],["2021-12-17",14050.69,14050.69,13063.66,13876.51,6100],["2021-12-20",13353.96,13353.96,13005.6,13005.6,5600],["2021-12-21",14457.12,14457.12,12773.35,13295.9,1100],["2021-12-22",13295.9,13353.96,12773.35,13179.78,14000],["2021-12-23",13353.96,13353.96,13179.78,13353.96,800],["2021-12-24",13353.96,13353.96,12773.35,13237.84,1600],["2021-12-27",13876.51,13876.51,12773.35,13353.96,5700],["2021-12-28",13063.66,13063.66,13005.6,13063.66,7000],["2021-12-29",12947.54,13005.6,12947.54,13005.6,3900],["2021-12-30",12773.35,12773.35,12308.87,12308.87,7000],["2021-12-31",12424.99,13005.6,12424.99,12541.11,8200],["2022-01-04",12541.11,12657.23,11902.44,12134.69,8100],["2022-01-05",12250.81,12250.81,11670.2,12192.75,4800],["2022-01-06",11902.44,12250.81,11902.44,12192.75,6100],["2022-01-07",12076.63,12541.11,12076.63,12076.63,2500],["2022-01-10",12076.63,12250.81,12018.57,12250.81,7100],["2022-01-11",11960.5,12018.57,11960.5,12018.57,1500],["2022-01-12",11902.44,11960.5,11612.14,11960.5,7400],["2022-01-13",11902.44,11902.44,11554.08,11554.08,1900],["2022-01-14",11728.26,11728.26,11379.9,11379.9,13100],["2022-01-17",11670.2,11670.2,11321.84,11496.02,2300],["2022-01-18",10857.35,11554.08,10741.23,11554.08,4400],["2022-01-19",11379.9,11379.9,10741.23,10741.23,2700],["2022-01-20",10973.47,11437.96,10973.47,11379.9,3400],["2022-01-21",11612.14,11612.14,11496.02,11496.02,2000],["2022-01-24",11612.14,11612.14,11554.08,11554.08,8500],["2022-01-25",11612.14,11612.14,11612.14,11612.14,700],["2022-01-26",11554.08,11612.14,11496.02,11496.02,500],["2022-01-27",11496.02,11496.02,11031.53,11089.59,5900],["2022-01-28",11205.72,11205.72,10857.35,10857.35,7600],["2022-02-07",11321.84,11554.08,11321.84,11554.08,2800],["2022-02-08",11031.53,11031.53,10857.35,10857.35,1200],["2022-02-09",10973.47,11031.53,10973.47,11031.53,6100],["2022-02-10",11031.53,11031.53,9928.38,10334.81,41100],["2022-02-11",11031.53,11031.53,10857.35,11031.53,4500],["2022-02-14",11031.53,11031.53,10218.68,10450.93,4400],["2022-02-15",10450.93,10450.93,10392.87,10450.93,11100],["2022-02-16",10392.87,10450.93,10392.87,10392.87,4600],["2022-02-17",10392.87,10508.99,10392.87,10508.99,20564],["2022-02-18",10567.05,11031.53,10508.99,11031.53,71700],["2022-02-21",11263.78,12366.93,11263.78,12018.57,66900],["2022-02-22",12134.69,12657.23,12018.57,12192.75,24900],["2022-02-23",12134.69,12366.93,12076.63,12192.75,7100],["2022-02-24",12192.75,12541.11,11670.2,11670.2,20700],["2022-02-25",11670.2,12134.69,11670.2,11786.32,5300],["2022-02-28",11670.2,11960.5,11670.2,11960.5,7200],["2022-03-01",11844.38,11844.38,11786.32,11786.32,3800],["2022-03-02",11728.26,11902.44,11437.96,11437.96,5200],["2022-03-03",12308.87,12308.87,11728.26,11786.32,4467],["2022-03-04",11031.53,11960.5,11031.53,11728.26,15600],["2022-03-07",11844.38,11844.38,11612.14,11612.14,9100],["2022-03-08",11670.2,11786.32,11379.9,11437.96,10500],["2022-03-09",11612.14,11670.2,11321.84,11321.84,6500],["2022-03-10",11612.14,11612.14,11031.53,11612.14,27300],["2022-03-11",11670.2,12424.99,11379.9,11379.9,5300],["2022-03-14",11379.9,11670.2,11321.84,11321.84,4344],["2022-03-15",11321.84,11496.02,11321.84,11437.96,5100],["2022-03-16",11844.38,11844.38,11379.9,11379.9,1800],["2022-03-17",11786.32,11786.32,11379.9,11496.02,2800],["2022-03-18",11437.96,11612.14,11321.84,11612.14,2500],["2022-03-21",11612.14,11612.14,11321.84,11612.14,12000],["2022-03-22",11496.02,11496.02,11089.59,11437.96,1200],["2022-03-23",11321.84,11612.14,11321.84,11612.14,12700],["2022-03-24",11612.14,11670.2,11554.08,11612.14,24400],["2022-03-25",11554.08,11902.44,11554.08,11612.14,6600],["2022-03-28",11612.14,11612.14,11496.02,11612.14,10600],["2022-03-29",11554.08,11844.38,11554.08,11612.14,14396],["2022-03-30",11728.26,12134.69,11728.26,12134.69,17000],["2022-03-31",12018.57,12541.11,12018.57,12308.87,11100],["2022-04-01",13353.96,13353.96,12308.87,12483.05,7300],["2022-04-04",12192.75,12424.99,12076.63,12192.75,10600],["2022-04-05",12192.75,12192.75,12134.69,12134.69,5000],["2022-04-06",12134.69,12134.69,11902.44,11902.44,7300],["2022-04-07",11844.38,12483.05,11728.26,12483.05,25700],["2022-04-08",12773.35,12773.35,11960.5,12018.57,5300],["2022-04-12",12250.81,13063.66,12018.57,12483.05,11900],["2022-04-13",11902.44,12657.23,11844.38,12541.11,24700],["2022-04-14",12192.75,12192.75,12192.75,12192.75,2100],["2022-04-15",12192.75,12192.75,12192.75,12192.75,10600],["2022-04-18",12250.81,12366.93,12018.57,12018.57,5100],["2022-04-19",12134.69,12134.69,12076.63,12076.63,600],["2022-04-20",12018.57,12018.57,11786.32,11786.32,3900],["2022-04-21",11786.32,11786.32,11554.08,11554.08,18000],["2022-04-22",11554.08,12076.63,11554.08,11670.2,19400],["2022-04-25",11612.14,11612.14,11612.14,11612.14,500],["2022-04-26",11612.14,11844.38,11612.14,11670.2,12479],["2022-04-27",12018.57,12018.57,11902.44,11960.5,3800],["2022-04-28",12018.57,12018.57,11844.38,12018.57,15300],["2022-04-29",12018.57,12018.57,11728.26,11844.38,5300],["2022-05-04",11728.26,13063.66,11728.26,12773.35,61700],["2022-05-05",12773.35,12773.35,11960.5,12773.35,27800],["2022-05-06",12483.05,12787.52,12178.59,12483.05,9800],["2022-05-09",12483.05,12543.94,12056.8,12056.8,13500],["2022-05-10",11874.12,12178.59,11874.12,12178.59,13600],["2022-05-11",12117.69,12117.69,12056.8,12056.8,2800],["2022-05-12",12422.16,12422.16,11813.23,11813.23,9100],["2022-05-13",12117.69,12117.69,10473.58,11447.87,20200],["2022-05-16",11995.91,12056.8,11874.12,11874.12,3000],["2022-05-17",11935.01,11995.91,11874.12,11995.91,7000],["2022-05-18",11813.23,11995.91,11630.55,11874.12,4700],["2022-05-19",11813.23,11874.12,11630.55,11752.34,1900],["2022-05-20",11995.91,11995.91,11995.91,11995.91,25300],["2022-05-23",12117.69,12117.69,11874.12,11874.12,1900],["2022-05-24",11995.91,11995.91,11874.12,11935.01,21700],["2022-05-25",11813.23,11995.91,11813.23,11874.12,10000],["2022-05-26",11935.01,11935.01,11874.12,11935.01,9400],["2022-05-27",11935.01,11935.01,11935.01,11935.01,2200],["2022-05-30",12178.59,12422.16,11874.12,12117.69,50700],["2022-05-31",12239.48,12239.48,11874.12,12117.69,14212],["2022-06-01",12117.69,12117.69,12117.69,12117.69,1000],["2022-06-02",12117.69,12117.69,11935.01,11935.01,3200],["2022-06-03",12178.59,12178.59,12056.8,12056.8,20700],["2022-06-06",12117.69,12117.69,11874.12,11935.01,4800],["2022-06-07",11935.01,11935.01,11630.55,11630.55,2700],["2022-06-08",11874.12,11874.12,11691.44,11874.12,2400],["2022-06-09",12178.59,12178.59,11874.12,11935.01,22700],["2022-06-10",11935.01,12300.37,11874.12,12178.59,22300],["2022-06-13",12117.69,12117.69,11874.12,11874.12,8000],["2022-06-14",11813.23,11813.23,11630.55,11630.55,4100],["2022-06-15",11935.01,11935.01,11569.66,11630.55,23800],["2022-06-16",11874.12,11874.12,11569.66,11813.23,6400],["2022-06-17",11874.12,11874.12,11265.19,11813.23,12000],["2022-06-20",11752.34,11874.12,11691.44,11691.44,7700],["2022-06-21",11569.66,11569.66,11265.19,11508.76,27700],["2022-06-22",11508.76,11569.66,11265.19,11569.66,2400],["2022-06-23",11874.12,11874.12,11874.12,11874.12,100],["2022-06-24",11813.23,12178.59,11691.44,11935.01,17000],["2022-06-27",12178.59,12178.59,12178.59,12178.59,500],["2022-06-28",12117.69,12178.59,12117.69,12178.59,2000],["2022-06-29",11874.12,11874.12,11874.12,11874.12,100],["2022-06-30",11995.91,11995.91,11569.66,11874.12,2100],["2022-07-01",11874.12,11874.12,11874.12,11874.12,300],["2022-07-04",12117.69,12117.69,12117.69,12117.69,3500],["2022-07-05",12117.69,12117.69,12117.69,12117.69,0],["2022-07-06",12117.69,12117.69,12117.69,12117.69,0],["2022-07-07",12056.8,12056.8,12056.8,12056.8,1500],["2022-07-08",12056.8,12056.8,12056.8,12056.8,1100],["2022-07-11",11935.01,12056.8,11935.01,12056.8,2200],["2022-07-12",11995.91,12056.8,11752.34,11752.34,9700],["2022-07-13",11752.34,11813.23,11752.34,11813.23,1000],["2022-07-14",11874.12,12117.69,11874.12,12056.8,5800],["2022-07-15",11995.91,11995.91,11874.12,11935.01,600],["2022-07-18",11935.01,11995.91,11935.01,11995.91,3633],["2022-07-19",11874.12,11874.12,11813.23,11813.23,4000],["2022-07-20",11813.23,11874.12,11752.34,11874.12,3600],["2022-07-21",11935.01,11995.91,11874.12,11995.91,7000],["2022-07-22",11995.91,11995.91,11995.91,11995.91,500],["2022-07-25",11935.01,12361.27,11935.01,12178.59,21100],["2022-07-26",12665.73,13274.66,12665.73,12787.52,19400],["2022-07-27",13031.09,13031.09,12909.3,12909.3,2600],["2022-07-28",12787.52,12787.52,12300.37,12787.52,4100],["2022-07-29",12543.94,13457.34,12483.05,12543.94,9300],["2022-08-01",12483.05,13335.55,12483.05,13274.66,3500],["2022-08-02",12970.19,13091.98,12543.94,12787.52,13500],["2022-08-03",13091.98,13091.98,12909.3,12909.3,1600],["2022-08-04",13091.98,13091.98,12848.41,12970.19,5000],["2022-08-05",13396.45,13396.45,12787.52,12848.41,4300],["2022-08-08",12848.41,12970.19,12787.52,12909.3,3300],["2022-08-09",12848.41,13091.98,12726.62,13031.09,3600],["2022-08-10",13031.09,13091.98,12787.52,12787.52,5100],["2022-08-11",12848.41,12970.19,12848.41,12848.41,3100],["2022-08-12",12848.41,12848.41,12848.41,12848.41,500],["2022-08-15",12848.41,12848.41,12787.52,12848.41,1000],["2022-08-16",12787.52,12787.52,12726.62,12787.52,3000],["2022-08-17",12787.52,12787.52,12483.05,12483.05,6900],["2022-08-18",12543.94,12543.94,12178.59,12178.59,7100],["2022-08-19",12361.27,12361.27,12361.27,12361.27,500],["2022-08-22",12483.05,12909.3,12178.59,12787.52,4600],["2022-08-23",12787.52,12970.19,12726.62,12970.19,16400],["2022-08-24",12970.19,12970.19,12787.52,12787.52,3100],["2022-08-25",12787.52,13213.77,12178.59,13213.77,24000],["2022-08-26",12787.52,12970.19,12787.52,12787.52,5800],["2022-08-29",12787.52,13152.87,12604.84,13152.87,17800],["2022-08-30",13152.87,13518.23,13091.98,13396.45,7700],["2022-08-31",13640.02,13700.91,13152.87,13700.91,11600],["2022-09-05",13700.91,13700.91,13396.45,13396.45,1500],["2022-09-06",13396.45,13457.34,13152.87,13457.34,4104],["2022-09-07",13579.12,13579.12,13213.77,13457.34,2100],["2022-09-08",13518.23,13518.23,12909.3,12909.3,4400],["2022-09-09",13396.45,13457.34,13335.55,13396.45,6400],["2022-09-12",13761.8,13944.48,13518.23,13518.23,3900],["2022-09-13",13031.09,14005.37,13031.09,13944.48,1700],["2022-09-14",13152.87,13213.77,13152.87,13213.77,300],["2022-09-15",13396.45,13396.45,13396.45,13396.45,500],["2022-09-16",15405.91,15405.91,13274.66,13274.66,700],["2022-09-19",13091.98,13700.91,13091.98,13640.02,2500],["2022-09-20",13579.12,13579.12,13396.45,13579.12,633],["2022-09-21",13579.12,13579.12,13579.12,13579.12,100],["2022-09-22",13518.23,13518.23,13457.34,13518.23,4100],["2022-09-23",13518.23,13518.23,13518.23,13518.23,0],["2022-09-26",13274.66,13518.23,13091.98,13274.66,3400],["2022-09-27",13396.45,13396.45,13274.66,13396.45,5800],["2022-09-28",13396.45,13396.45,13396.45,13396.45,0],["2022-09-29",13152.87,13152.87,13091.98,13091.98,3400],["2022-09-30",13274.66,13274.66,13091.98,13152.87,2600],["2022-10-03",13152.87,13213.77,13031.09,13031.09,1700],["2022-10-04",13091.98,13091.98,12909.3,12970.19,4000],["2022-10-05",12970.19,13091.98,12543.94,12787.52,15733],["2022-10-06",12787.52,12787.52,12483.05,12483.05,6200],["2022-10-07",12361.27,12604.84,11569.66,12604.84,34300],["2022-10-10",12178.59,12239.48,12178.59,12178.59,4100],["2022-10-11",12483.05,12483.05,11995.91,11995.91,8300],["2022-10-12",12178.59,12239.48,12117.69,12117.69,4000],["2022-10-13",12178.59,12178.59,12178.59,12178.59,2000],["2022-10-14",12543.94,12543.94,12483.05,12483.05,1500],["2022-10-17",12361.27,12361.27,12239.48,12361.27,12400],["2022-10-18",12483.05,12483.05,12361.27,12361.27,7600],["2022-10-19",12483.05,12483.05,12239.48,12361.27,300],["2022-10-20",12178.59,12483.05,12178.59,12483.05,4600],["2022-10-21",12239.48,12239.48,12178.59,12178.59,5600],["2022-10-24",11630.55,12178.59,11204.3,11569.66,19800],["2022-10-25",11630.55,11630.55,11386.98,11569.66,3200],["2022-10-26",11569.66,11691.44,11569.66,11691.44,2100],["2022-10-27",11569.66,11752.34,11569.66,11630.55,4300],["2022-10-28",11691.44,12056.8,11691.44,12056.8,7000],["2022-10-31",11874.12,11874.12,11752.34,11874.12,3600],["2022-11-01",11813.23,11874.12,11813.23,11874.12,5500],["2022-11-02",11935.01,11935.01,11874.12,11874.12,3500],["2022-11-03",11935.01,11935.01,11935.01,11935.01,0],["2022-11-04",11935.01,11935.01,11935.01,11935.01,1000],["2022-11-07",12178.59,12178.59,12178.59,12178.59,200],["2022-11-08",11995.91,12056.8,11874.12,11874.12,5400],["2022-11-09",11995.91,12056.8,11995.91,12056.8,5300],["2022-11-10",12056.8,12056.8,11874.12,11874.12,12800],["2022-11-11",12056.8,12178.59,11995.91,11995.91,11300],["2022-11-14",12056.8,12178.59,12056.8,12056.8,3400],["2022-11-15",12178.59,12178.59,11935.01,12056.8,16300],["2022-11-16",12056.8,12056.8,12056.8,12056.8,1100],["2022-11-17",12056.8,12178.59,11995.91,12056.8,7100],["2022-11-18",12056.8,12056.8,12056.8,12056.8,8700],["2022-11-21",12178.59,12178.59,11995.91,12056.8,3000],["2022-11-22",12178.59,12178.59,11935.01,11935.01,7900],["2022-11-23",11935.01,12117.69,11935.01,11995.91,1600],["2022-11-24",12056.8,12056.8,11995.91,11995.91,3000],["2022-11-25",12178.59,12178.59,12056.8,12117.69,2500],["2022-11-28",12117.69,12117.69,12117.69,12117.69,2200],["2022-11-29",12117.69,12117.69,12056.8,12117.69,11800],["2022-11-30",12178.59,12178.59,12117.69,12178.59,5800],["2022-12-01",12178.59,12178.59,12117.69,12117.69,3400],["2022-12-02",12178.59,12178.59,12117.69,12117.69,2400],["2022-12-05",12787.52,13396.45,12178.59,13091.98,3500],["2022-12-06",12726.62,13091.98,12300.37,13091.98,4100],["2022-12-07",13031.09,13396.45,12970.19,13396.45,2700],["2022-12-08",13091.98,13091.98,12726.62,12726.62,3100],["2022-12-09",12909.3,13091.98,12909.3,13091.98,4300],["2022-12-12",12787.52,13274.66,12787.52,13274.66,6000],["2022-12-13",13274.66,13274.66,13091.98,13091.98,1500],["2022-12-14",13335.55,13396.45,13213.77,13213.77,7900],["2022-12-15",13700.91,13700.91,13335.55,13335.55,2700],["2022-12-16",13457.34,13579.12,13152.87,13152.87,10100],["2022-12-19",13396.45,13396.45,13091.98,13091.98,5300],["2022-12-20",13396.45,13396.45,13031.09,13031.09,4500],["2022-12-21",13396.45,13396.45,13152.87,13335.55,1500],["2022-12-22",13335.55,13335.55,12970.19,13335.55,1400],["2022-12-23",13396.45,13396.45,13335.55,13335.55,2900],["2022-12-26",13396.45,13396.45,13091.98,13335.55,2800],["2022-12-27",13274.66,13274.66,13213.77,13213.77,3000],["2022-12-28",13274.66,13335.55,13274.66,13274.66,2500],["2022-12-29",13274.66,13335.55,13213.77,13274.66,4900],["2022-12-30",13396.45,15223.23,13274.66,13274.66,40858],["2023-01-03",13944.48,13944.48,13396.45,13396.45,1000],["2023-01-04",13944.48,14005.37,13944.48,14005.37,2600],["2023-01-05",13944.48,13944.48,13944.48,13944.48,0],["2023-01-06",13700.91,13700.91,13396.45,13396.45,1700],["2023-01-09",13579.12,13579.12,13396.45,13518.23,2100],["2023-01-10",13457.34,13640.02,13457.34,13640.02,1000],["2023-01-11",13640.02,13640.02,13518.23,13640.02,1800],["2023-01-12",13579.12,13640.02,13579.12,13640.02,28742],["2023-01-13",13518.23,13518.23,13396.45,13518.23,4700],["2023-01-16",13457.34,13457.34,13396.45,13457.34,2700],["2023-01-17",13457.34,13518.23,13396.45,13457.34,3000],["2023-01-18",13518.23,13518.23,13396.45,13396.45,15542],["2023-01-19",13457.34,14005.37,13457.34,14005.37,1000],["2023-01-27",13579.12,13944.48,13579.12,13822.7,2200],["2023-01-30",13944.48,13944.48,13700.91,13700.91,300],["2023-01-31",13883.59,13944.48,13761.8,13944.48,4700],["2023-02-01",13883.59,13944.48,13883.59,13883.59,3900],["2023-02-02",14005.37,14005.37,13396.45,13396.45,4200],["2023-02-03",14005.37,14005.37,13396.45,13396.45,800],["2023-02-06",13700.91,13700.91,13396.45,13396.45,33067],["2023-02-07",13883.59,13944.48,13883.59,13944.48,2100],["2023-02-08",13883.59,13944.48,13700.91,13883.59,2400],["2023-02-09",13700.91,14309.84,13700.91,14005.37,2000],["2023-02-10",14309.84,14309.84,14005.37,14005.37,700],["2023-02-13",14005.37,14309.84,14005.37,14066.27,2000],["2023-02-14",14005.37,14309.84,14005.37,14005.37,1500],["2023-02-15",14309.84,14309.84,14005.37,14005.37,300],["2023-02-16",14005.37,14005.37,14005.37,14005.37,1400],["2023-02-17",14248.95,14248.95,14127.16,14127.16,4200],["2023-02-20",14005.37,14309.84,14005.37,14309.84,1000],["2023-02-21",14309.84,14309.84,14309.84,14309.84,1400],["2023-02-22",13700.91,14005.37,13700.91,14005.37,16679],["2023-02-23",13883.59,14005.37,13883.59,14005.37,11300],["2023-02-24",14005.37,14005.37,14005.37,14005.37,1400],["2023-02-27",13944.48,14309.84,13944.48,14248.95,7200],["2023-02-28",14309.84,14492.52,14309.84,14492.52,2700],["2023-03-01",14431.63,14918.77,14431.63,14918.77,7900],["2023-03-02",14675.2,16867.34,14675.2,16867.34,11300],["2023-03-03",16441.09,18267.88,16136.63,16806.45,22900],["2023-03-06",16867.34,16867.34,14431.63,16441.09,4300],["2023-03-07",15953.95,16319.31,13579.12,14248.95,10500],["2023-03-08",15771.27,16014.84,14918.77,15649.48,3500],["2023-03-09",15405.91,15527.7,14127.16,15527.7,29400],["2023-03-10",14918.77,15527.7,14918.77,15162.34,4600],["2023-03-13",14675.2,14675.2,14614.3,14614.3,1200],["2023-03-14",14675.2,15223.23,14309.84,14675.2,33300],["2023-03-15",14918.77,15223.23,14918.77,15223.23,2000],["2023-03-16",15101.45,15101.45,15101.45,15101.45,0],["2023-03-17",15101.45,16136.63,15101.45,16136.63,21500],["2023-03-20",14736.09,15466.8,14736.09,15466.8,125100],["2023-03-21",16075.73,16197.52,16075.73,16197.52,85500],["2023-03-22",16136.63,16136.63,15345.02,15649.48,4900],["2023-03-23",16136.63,16380.2,16136.63,16136.63,9300],["2023-03-24",15953.95,16380.2,15953.95,16380.2,3000],["2023-03-27",16014.84,16014.84,16014.84,16014.84,6000],["2023-03-28",16014.84,16014.84,16014.84,16014.84,100],["2023-03-29",16014.84,16014.84,16014.84,16014.84,1200],["2023-03-30",16014.84,16014.84,16014.84,16014.84,0],["2023-03-31",16014.84,16014.84,16014.84,16014.84,500],["2023-04-03",16136.63,16136.63,15832.16,16136.63,5800],["2023-04-04",15832.16,16258.41,15832.16,16258.41,7800],["2023-04-05",16258.41,16258.41,15223.23,15223.23,4700],["2023-04-06",16075.73,16136.63,15527.7,16136.63,4000],["2023-04-07",15466.8,15527.7,15466.8,15527.7,9600],["2023-04-10",16258.41,16258.41,16075.73,16075.73,7100],["2023-04-11",15953.95,16197.52,15832.16,16197.52,2700],["2023-04-12",15953.95,15953.95,15953.95,15953.95,300],["2023-04-13",16441.09,16441.09,16441.09,16441.09,8900],["2023-04-14",16562.88,16562.88,16441.09,16562.88,7000],["2023-04-17",16441.09,16441.09,16136.63,16136.63,2300],["2023-04-18",16441.09,16441.09,16441.09,16441.09,1000],["2023-04-19",16441.09,16441.09,16441.09,16441.09,83800],["2023-04-20",16441.09,16441.09,16441.09,16441.09,0],["2023-04-21",16441.09,16501.98,16441.09,16501.98,17300],["2023-04-24",15832.16,15832.16,15832.16,15832.16,200],["2023-04-25",15832.16,15832.16,15832.16,15832.16,15864],["2023-04-26",16441.09,16441.09,16441.09,16441.09,500],["2023-04-27",16441.09,16623.77,16441.09,16623.77,400],["2023-04-28",16197.52,16197.52,16136.63,16136.63,1300],["2023-05-04",16562.88,16562.88,15284.13,15771.27,1000],["2023-05-05",15832.16,15832.16,15710.38,15832.16,1400],["2023-05-08",15832.16,16197.52,15832.16,16197.52,400],["2023-05-09",14918.77,15832.16,14918.77,15223.23,2300],["2023-05-10",15223.23,15832.16,15223.23,15223.23,2600],["2023-05-11",15832.16,15832.16,15832.16,15832.16,200],["2023-05-12",16197.52,16197.52,15832.16,15832.16,700],["2023-05-15",15893.06,15893.06,15527.7,15527.7,2700],["2023-05-16",15649.48,15649.48,15649.48,15649.48,0],["2023-05-17",15223.23,15527.7,15223.23,15527.7,400],["2023-05-18",15527.7,15588.59,15527.7,15588.59,900],["2023-05-19",15832.16,15832.16,15649.48,15649.48,1000],["2023-05-22",16136.63,16136.63,15588.59,15771.27,7083],["2023-05-23",15832.16,15832.16,15710.38,15710.38,2000],["2023-05-24",15223.23,15771.27,15223.23,15710.38,4600],["2023-05-25",15466.8,15466.8,15466.8,15466.8,100],["2023-05-26",15466.8,15527.7,14918.77,14918.77,4700],["2023-05-29",15162.34,15162.34,15040.55,15101.45,2500],["2023-05-30",15040.55,15466.8,15040.55,15466.8,800],["2023-05-31",15101.45,15527.7,15101.45,15527.7,1100],["2023-06-01",15466.8,15527.7,15345.02,15527.7,1300],["2023-06-02",15466.8,15466.8,15466.8,15466.8,800],["2023-06-05",15527.7,15527.7,15466.8,15466.8,1200],["2023-06-06",15466.8,17780.74,15466.8,16745.56,19400],["2023-06-07",16745.56,17658.95,16441.09,16441.09,34400],["2023-06-08",17050.02,19181.27,16989.13,17050.02,69900],["2023-06-09",18206.99,18876.81,15588.59,18815.92,6600],["2023-06-12",17050.02,17050.02,17050.02,17050.02,1600],["2023-06-13",17050.02,17050.02,16989.13,17050.02,1900],["2023-06-14",16989.13,17354.49,16989.13,17110.91,2000],["2023-06-15",17110.91,17110.91,17050.02,17110.91,4000],["2023-06-16",17050.02,17050.02,16989.13,17050.02,9800],["2023-06-19",16806.45,17050.02,16745.56,16745.56,6500],["2023-06-20",16928.24,17050.02,16867.34,17050.02,2900],["2023-06-21",17050.02,17658.95,17050.02,17658.95,4200],["2023-06-22",17598.06,17598.06,17293.59,17598.06,3500],["2023-06-23",17598.06,17598.06,17050.02,17110.91,4700],["2023-06-26",17598.06,17658.95,17354.49,17354.49,3400],["2023-06-27",17476.27,17537.16,17354.49,17354.49,2000],["2023-06-28",17354.49,17598.06,17354.49,17598.06,2100],["2023-06-29",17598.06,17598.06,17598.06,17598.06,5500],["2023-06-30",19439.71,19439.71,17598.06,17598.06,6300],["2023-07-03",17734.48,17734.48,17734.48,17734.48,1400],["2023-07-04",17734.48,17734.48,17393.43,17734.48,1000],["2023-07-05",17666.27,17666.27,17666.27,17666.27,800],["2023-07-06",17666.27,17666.27,16711.33,17666.27,5500],["2023-07-07",17052.38,17598.06,16984.17,16984.17,500],["2023-07-10",17529.85,17529.85,17529.85,17529.85,500],["2023-07-11",17598.06,17666.27,17598.06,17666.27,600],["2023-07-12",17598.06,17598.06,17598.06,17598.06,0],["2023-07-13",17598.06,17598.06,17598.06,17598.06,0],["2023-07-14",17598.06,17598.06,17598.06,17598.06,200],["2023-07-17",17666.27,17666.27,17529.85,17529.85,1500],["2023-07-18",17598.06,17598.06,17393.43,17461.64,1000],["2023-07-19",17393.43,17598.06,17393.43,17461.64,1800],["2023-07-20",17529.85,17529.85,17393.43,17393.43,1800],["2023-07-21",17052.38,17461.64,17052.38,17393.43,3200],["2023-07-24",17393.43,17461.64,17325.22,17393.43,900],["2023-07-25",17393.43,17461.64,17325.22,17325.22,1400],["2023-07-26",17666.27,17666.27,17325.22,17393.43,1900],["2023-07-27",17666.27,17666.27,17666.27,17666.27,100],["2023-07-28",17666.27,17666.27,16915.96,17598.06,4000],["2023-07-31",17393.43,17393.43,17325.22,17325.22,1000],["2023-08-01",17325.22,17325.22,17052.38,17052.38,17700],["2023-08-02",17052.38,17052.38,16984.17,17052.38,1800],["2023-08-03",17052.38,17052.38,17052.38,17052.38,1300],["2023-08-04",17052.38,17052.38,16984.17,17052.38,2800],["2023-08-07",16984.17,17052.38,16915.96,16915.96,3100],["2023-08-08",16984.17,16984.17,16984.17,16984.17,1700],["2023-08-09",17052.38,17052.38,16915.96,16915.96,2600],["2023-08-10",17325.22,17325.22,16984.17,16984.17,1400],["2023-08-11",16847.75,17052.38,16711.33,16711.33,18686],["2023-08-14",17393.43,18416.57,16779.54,16779.54,2500],["2023-08-15",17598.06,17598.06,16984.17,16984.17,400],["2023-08-16",17052.38,17052.38,16984.17,16984.17,2300],["2023-08-17",17325.22,17325.22,17052.38,17052.38,800],["2023-08-18",17325.22,17325.22,16847.75,16847.75,1900],["2023-08-21",16984.17,16984.17,16779.54,16779.54,1300],["2023-08-22",17257.01,17257.01,16779.54,16779.54,1700],["2023-08-23",17188.8,17188.8,17188.8,17188.8,200],["2023-08-24",17188.8,17188.8,17052.38,17052.38,800],["2023-08-25",17052.38,17052.38,16915.96,16915.96,1600],["2023-08-28",17120.59,17120.59,17052.38,17052.38,500],["2023-08-29",17325.22,17325.22,16915.96,16915.96,1700],["2023-08-30",17325.22,17325.22,17188.8,17188.8,1000],["2023-08-31",17188.8,17188.8,17188.8,17188.8,600],["2023-09-05",17052.38,17188.8,16915.96,16915.96,2100],["2023-09-06",16984.17,16984.17,16847.75,16847.75,1200],["2023-09-07",17325.22,17325.22,17257.01,17257.01,200],["2023-09-08",17325.22,17325.22,17257.01,17257.01,400],["2023-09-11",17325.22,17325.22,17257.01,17257.01,600],["2023-09-12",17052.38,17052.38,17052.38,17052.38,500],["2023-09-13",17052.38,17052.38,16847.75,17052.38,800],["2023-09-14",17325.22,17325.22,17052.38,17052.38,500],["2023-09-15",17188.8,17188.8,17120.59,17120.59,200],["2023-09-18",17257.01,19098.67,17052.38,17052.38,1200],["2023-09-19",17257.01,17257.01,17052.38,17052.38,600],["2023-09-20",17188.8,17188.8,17188.8,17188.8,0],["2023-09-21",17257.01,17257.01,17257.01,17257.01,100],["2023-09-22",17257.01,17257.01,17188.8,17188.8,700],["2023-09-25",17188.8,17188.8,17188.8,17188.8,400],["2023-09-26",17188.8,17188.8,17052.38,17052.38,1300],["2023-09-27",16984.17,16984.17,16984.17,16984.17,200],["2023-09-28",17052.38,17052.38,17052.38,17052.38,100],["2023-09-29",17188.8,17188.8,17188.8,17188.8,800],["2023-10-02",17188.8,17188.8,17052.38,17052.38,1500],["2023-10-03",17052.38,17052.38,17052.38,17052.38,1000],["2023-10-04",17052.38,17052.38,17052.38,17052.38,600],["2023-10-05",16915.96,16915.96,16915.96,16915.96,300],["2023-10-06",16915.96,16915.96,16915.96,16915.96,1200],["2023-10-09",16915.96,16915.96,16915.96,16915.96,33500],["2023-10-10",17052.38,17052.38,16984.17,16984.17,33406],["2023-10-11",17052.38,17052.38,17052.38,17052.38,300],["2023-10-12",17052.38,17052.38,17052.38,17052.38,21200],["2023-10-13",17052.38,17052.38,17052.38,17052.38,100],["2023-10-16",16847.75,16847.75,16847.75,16847.75,400],["2023-10-17",17052.38,17257.01,16915.96,16915.96,20200],["2023-10-18",16847.75,16847.75,16847.75,16847.75,1700],["2023-10-19",16847.75,16847.75,16847.75,16847.75,44100],["2023-10-20",16847.75,16847.75,16711.33,16711.33,700],["2023-10-23",16915.96,16915.96,16779.54,16779.54,700],["2023-10-24",16711.33,16711.33,16711.33,16711.33,42194],["2023-10-25",16711.33,16711.33,16711.33,16711.33,3800],["2023-10-26",16711.33,16779.54,16711.33,16711.33,25600],["2023-10-27",16779.54,16779.54,16779.54,16779.54,0],["2023-10-30",16779.54,16779.54,16779.54,16779.54,0],["2023-10-31",16779.54,16779.54,16779.54,16779.54,0],["2023-11-01",16847.75,16847.75,16711.33,16711.33,600],["2023-11-02",16779.54,16779.54,16711.33,16711.33,500],["2023-11-03",16711.33,16711.33,16711.33,16711.33,600],["2023-11-06",16711.33,16711.33,16711.33,16711.33,200],["2023-11-07",16711.33,16711.33,16711.33,16711.33,300],["2023-11-08",16574.91,16574.91,16370.29,16370.29,1100],["2023-11-09",16370.29,16711.33,16370.29,16574.91,9600],["2023-11-10",16370.29,16847.75,16370.29,16711.33,300],["2023-11-13",16711.33,16711.33,16506.71,16643.12,500],["2023-11-14",17052.38,17052.38,17052.38,17052.38,500],["2023-11-15",16915.96,16915.96,16370.29,16370.29,2000],["2023-11-16",16915.96,16915.96,16847.75,16847.75,500],["2023-11-17",16847.75,16915.96,16847.75,16847.75,1000],["2023-11-20",16847.75,16847.75,16438.5,16438.5,600],["2023-11-21",16711.33,17052.38,16711.33,17052.38,500],["2023-11-22",16847.75,17052.38,16438.5,16438.5,2800],["2023-11-23",16847.75,16847.75,16847.75,16847.75,100],["2023-11-24",16847.75,16847.75,16574.91,16574.91,300],["2023-11-27",16915.96,16915.96,16643.12,16643.12,500],["2023-11-28",16711.33,16711.33,16711.33,16711.33,300],["2023-11-29",16711.33,16779.54,16711.33,16779.54,1000],["2023-11-30",16711.33,16711.33,16643.12,16643.12,1000],["2023-12-01",16711.33,16984.17,16711.33,16847.75,500],["2023-12-04",16847.75,16847.75,16438.5,16779.54,1200],["2023-12-05",16779.54,16779.54,16574.91,16574.91,600],["2023-12-06",16847.75,17052.38,16711.33,17052.38,5300],["2023-12-07",17052.38,17052.38,16711.33,16711.33,700],["2023-12-08",16915.96,17052.38,16915.96,17052.38,2900],["2023-12-11",16984.17,16984.17,16984.17,16984.17,3300],["2023-12-12",17052.38,17052.38,17052.38,17052.38,100],["2023-12-13",17052.38,17052.38,17052.38,17052.38,0],["2023-12-14",17598.06,17598.06,17598.06,17598.06,100],["2023-12-15",17461.64,17461.64,17461.64,17461.64,100],["2023-12-18",17598.06,17598.06,17598.06,17598.06,100],["2023-12-19",17393.43,17529.85,17393.43,17529.85,200],["2023-12-20",17052.38,17120.59,17052.38,17120.59,1600],["2023-12-21",17052.38,17052.38,17052.38,17052.38,1100],["2023-12-22",17052.38,17052.38,17052.38,17052.38,2000],["2023-12-25",17120.59,18416.57,17120.59,18416.57,200],["2023-12-26",17734.48,17802.69,17734.48,17802.69,2500],["2023-12-27",17666.27,17734.48,17666.27,17734.48,300],["2023-12-28",17734.48,17734.48,17734.48,17734.48,0],["2023-12-29",17734.48,17734.48,17734.48,17734.48,700],["2024-01-02",17734.48,17734.48,17734.48,17734.48,2700],["2024-01-03",17734.48,17734.48,17734.48,17734.48,0],["2024-01-04",17734.48,17734.48,17734.48,17734.48,0],["2024-01-05",17734.48,17734.48,17734.48,17734.48,0],["2024-01-08",17734.48,17734.48,17734.48,17734.48,0],["2024-01-09",17734.48,17734.48,17734.48,17734.48,0],["2024-01-10",17598.06,17598.06,17598.06,17598.06,1000],["2024-01-11",17734.48,17734.48,17734.48,17734.48,200],["2024-01-12",17666.27,17666.27,17666.27,17666.27,700],["2024-01-15",17666.27,17666.27,17666.27,17666.27,0],["2024-01-16",17598.06,17734.48,17598.06,17734.48,11400],["2024-01-17",17666.27,17666.27,17666.27,17666.27,100],["2024-01-18",17734.48,17734.48,17734.48,17734.48,4800],["2024-01-19",17734.48,17734.48,17734.48,17734.48,0],["2024-01-22",17734.48,17734.48,17734.48,17734.48,6000],["2024-01-23",17734.48,17734.48,17734.48,17734.48,3200],["2024-01-24",17734.48,17734.48,17734.48,17734.48,0],["2024-01-25",18348.36,18348.36,18348.36,18348.36,100],["2024-01-26",17734.48,17734.48,17734.48,17734.48,12000],["2024-01-29",17734.48,17734.48,17734.48,17734.48,800],["2024-01-30",17734.48,18075.52,17734.48,18075.52,5000],["2024-01-31",18075.52,18075.52,18075.52,18075.52,4200],["2024-02-01",18416.57,18416.57,18416.57,18416.57,6100],["2024-02-02",18075.52,18416.57,18075.52,18416.57,5000],["2024-02-05",18416.57,18552.99,18416.57,18552.99,2100],["2024-02-06",18757.62,18757.62,17734.48,17734.48,15800],["2024-02-07",18757.62,18757.62,18757.62,18757.62,100],["2024-02-15",18757.62,18757.62,18757.62,18757.62,400],["2024-02-16",18757.62,19098.67,18075.52,19098.67,7600],["2024-02-19",18962.25,18962.25,18962.25,18962.25,200],["2024-02-20",18962.25,18962.25,18962.25,18962.25,4500],["2024-02-21",18894.04,19098.67,18894.04,19098.67,6000],["2024-02-22",18416.57,18416.57,18416.57,18416.57,2800],["2024-02-23",18416.57,19098.67,18416.57,19098.67,9700],["2024-02-26",19098.67,19780.76,19098.67,19780.76,1000],["2024-02-27",19712.55,19712.55,19712.55,19712.55,1400],["2024-02-28",19644.34,19780.76,19644.34,19780.76,8800],["2024-02-29",20462.86,20462.86,20394.65,20394.65,1200],["2024-03-01",20462.86,21827.05,18416.57,19166.88,46300],["2024-03-04",19712.55,19848.97,19712.55,19780.76,600],["2024-03-05",19780.76,21144.95,19780.76,20803.91,4700],["2024-03-06",20667.49,21076.74,20667.49,21076.74,1000],["2024-03-07",21144.95,21144.95,21144.95,21144.95,200],["2024-03-08",21144.95,21144.95,21144.95,21144.95,1300],["2024-03-11",21144.95,21144.95,21076.74,21144.95,1300],["2024-03-12",21144.95,21144.95,21144.95,21144.95,800],["2024-03-13",21827.05,21827.05,21827.05,21827.05,1000],["2024-03-14",22850.19,23873.33,22509.14,22509.14,1500],["2024-03-15",22509.14,23191.24,20462.86,20462.86,1400],["2024-03-18",20462.86,21827.05,20462.86,21827.05,1100],["2024-03-19",22509.14,22509.14,22440.93,22440.93,500],["2024-03-20",21827.05,22168.1,21827.05,21827.05,2200],["2024-03-21",22168.1,22168.1,21486.0,21486.0,1700],["2024-03-22",22440.93,22440.93,22440.93,22440.93,300],["2024-03-25",22372.72,22440.93,22372.72,22440.93,1600],["2024-03-26",22372.72,22372.72,21486.0,21486.0,3100],["2024-03-27",21827.05,22440.93,21827.05,22440.93,3200],["2024-03-28",22440.93,23191.24,22440.93,23191.24,6300],["2024-03-29",23191.24,24555.43,23191.24,24214.38,70500],["2024-04-01",24555.43,27283.81,24555.43,27283.81,74400],["2024-04-02",27693.07,30353.24,27283.81,29943.98,85900],["2024-04-03",30080.4,30080.4,25442.15,29261.89,31300],["2024-04-04",28648.0,28648.0,25919.62,28648.0,9100],["2024-04-05",27829.49,27829.49,25578.57,27624.86,30200],["2024-04-08",23805.12,29330.1,23805.12,28648.0,5300],["2024-04-09",29330.1,29943.98,29330.1,29943.98,200],["2024-04-10",29943.98,29943.98,27147.39,29330.1,4200],["2024-04-11",27965.91,27965.91,27283.81,27965.91,1000],["2024-04-12",27965.91,27965.91,27624.86,27965.91,3000],["2024-04-15",27624.86,29330.1,27624.86,29330.1,29400],["2024-04-16",30012.19,30012.19,28989.05,29671.14,5900],["2024-04-17",29671.14,33265.33,29059.37,29059.37,8900],["2024-04-19",32882.97,32882.97,25771.07,25771.07,9900],["2024-04-22",26841.68,26918.15,26841.68,26918.15,1200],["2024-04-23",26994.62,27147.57,26918.15,26994.62,2500],["2024-04-24",27147.57,30588.81,27147.57,29824.09,1400],["2024-04-25",28677.01,28677.01,28677.01,28677.01,0],["2024-04-26",28294.65,28294.65,26765.21,26765.21,600],["2024-05-02",28294.65,28294.65,27147.57,27147.57,3400],["2024-05-03",27147.57,28218.18,27147.57,28218.18,400],["2024-05-06",27912.29,27912.29,27147.57,27147.57,1300],["2024-05-07",27912.29,27912.29,27606.4,27606.4,800],["2024-05-08",27759.34,28294.65,27759.34,28294.65,1000],["2024-05-09",27912.29,30206.45,27529.93,30206.45,25700],["2024-05-10",29059.37,30206.45,29059.37,29212.31,49600],["2024-05-13",29824.09,31353.53,29824.09,29900.56,2800],["2024-05-14",29824.09,30206.45,29059.37,30129.98,4000],["2024-05-15",29824.09,29824.09,28141.7,28677.01,10000],["2024-05-16",30129.98,30206.45,30053.5,30053.5,34100],["2024-05-17",29900.56,29977.03,29135.84,29977.03,33100],["2024-05-20",29977.03,30588.81,29824.09,30588.81,6300],["2024-05-21",30588.81,33571.22,29977.03,31047.64,14000],["2024-05-22",31735.89,31735.89,31735.89,31735.89,800],["2024-05-23",31582.94,31582.94,30588.81,30588.81,2600],["2024-05-24",31353.53,32118.25,30665.28,32118.25,4600],["2024-05-27",32118.25,32118.25,31353.53,31353.53,5500],["2024-05-28",31353.53,31353.53,31353.53,31353.53,1400],["2024-05-29",31353.53,31353.53,31353.53,31353.53,0],["2024-05-30",30588.81,32500.61,30588.81,32500.61,1400],["2024-05-31",30971.17,30971.17,30971.17,30971.17,431900],["2024-06-03",31353.53,31353.53,31353.53,31353.53,300],["2024-06-04",31353.53,31353.53,31353.53,31353.53,5200],["2024-06-05",32118.25,32118.25,32118.25,32118.25,100],["2024-06-06",31353.53,31353.53,31353.53,31353.53,800],["2024-06-07",31735.89,31735.89,31735.89,31735.89,200],["2024-06-10",31735.89,31735.89,31735.89,31735.89,100],["2024-06-11",31430.0,31430.0,31430.0,31430.0,100],["2024-06-12",31430.0,31430.0,31430.0,31430.0,0],["2024-06-13",31353.53,31735.89,31353.53,31735.89,700],["2024-06-14",31353.53,31735.89,31353.53,31735.89,1100],["2024-06-17",31735.89,31735.89,31582.94,31582.94,2700],["2024-06-18",29824.09,30588.81,29824.09,30588.81,800],["2024-06-19",31353.53,31735.89,31353.53,31735.89,23700],["2024-06-20",31659.42,31659.42,31659.42,31659.42,500],["2024-06-21",31353.53,31353.53,30971.17,30971.17,1100],["2024-06-24",30971.17,30971.17,30665.28,30971.17,2700],["2024-06-25",30741.75,31353.53,30741.75,30971.17,15251],["2024-06-26",30971.17,30971.17,30512.34,30588.81,8300],["2024-06-27",30971.17,30971.17,30512.34,30512.34,2200],["2024-06-28",30588.81,30588.81,30588.81,30588.81,600],["2024-07-01",30588.81,30588.81,29824.09,30588.81,700],["2024-07-02",30588.81,30588.81,30588.81,30588.81,2100],["2024-07-03",30588.81,30588.81,30512.34,30512.34,1700],["2024-07-04",30588.81,31047.64,30435.86,31047.64,7500],["2024-07-05",30588.81,30588.81,30588.81,30588.81,300],["2024-07-08",30971.17,30971.17,30512.34,30588.81,4000],["2024-07-09",30971.17,30971.17,30665.28,30665.28,4500],["2024-07-10",30971.17,30971.17,30588.81,30588.81,4200],["2024-07-11",31353.53,31353.53,30971.17,30971.17,1000],["2024-07-12",31353.53,31353.53,30741.75,30741.75,1100],["2024-07-15",30971.17,31277.06,30588.81,30971.17,2500],["2024-07-16",31277.06,31353.53,31277.06,31277.06,41000],["2024-07-17",31353.53,31353.53,30971.17,30971.17,110971],["2024-07-18",30971.17,31353.53,30971.17,31277.06,5000],["2024-07-19",31353.53,31353.53,30971.17,31277.06,5500],["2024-07-22",30588.81,31277.06,30588.81,30971.17,4800],["2024-07-23",30971.17,30971.17,30665.28,30971.17,4700],["2024-07-24",30588.81,30971.17,30588.81,30971.17,225200],["2024-07-25",30971.17,30971.17,30741.75,30818.22,2200],["2024-07-26",30741.75,30818.22,30588.81,30818.22,6500],["2024-07-29",30588.81,31353.53,30588.81,30741.75,3800],["2024-07-30",30971.17,31124.11,30818.22,31124.11,3500],["2024-07-31",31124.11,31124.11,31124.11,31124.11,300],["2024-08-01",31124.11,31124.11,31124.11,31124.11,2000],["2024-08-02",31124.11,31353.53,30971.17,31353.53,2200],["2024-08-05",30588.81,31124.11,30588.81,30971.17,1800],["2024-08-06",31124.11,31277.06,31124.11,31200.58,2600],["2024-08-07",31047.64,31047.64,30971.17,30971.17,44100],["2024-08-08",31047.64,31047.64,31047.64,31047.64,27100],["2024-08-09",30971.17,30971.17,30894.7,30894.7,2600],["2024-08-12",31200.58,31200.58,30971.17,30971.17,55500],["2024-08-13",31200.58,31200.58,30971.17,31124.11,102400],["2024-08-14",31047.64,31047.64,30971.17,30971.17,45700],["2024-08-15",30971.17,31047.64,30818.22,31047.64,6200],["2024-08-16",30971.17,30971.17,30971.17,30971.17,900],["2024-08-19",30971.17,30971.17,30971.17,30971.17,2100],["2024-08-20",30971.17,31047.64,30971.17,30971.17,14800],["2024-08-21",31047.64,31047.64,30971.17,30971.17,1500],["2024-08-22",31047.64,31047.64,31047.64,31047.64,100],["2024-08-23",30971.17,31124.11,30741.75,30971.17,6000],["2024-08-26",31047.64,31047.64,30971.17,30971.17,1200],["2024-08-27",30588.81,30894.7,30588.81,30588.81,17600],["2024-08-28",30588.81,30588.81,30512.34,30588.81,4000],["2024-08-29",30588.81,30588.81,30435.86,30588.81,11100],["2024-08-30",30588.81,30588.81,30512.34,30588.81,27820],["2024-09-04",30588.81,30588.81,30588.81,30588.81,3500],["2024-09-05",30588.81,30588.81,30512.34,30588.81,6700],["2024-09-06",30588.81,30588.81,30435.86,30435.86,6100],["2024-09-09",30435.86,30588.81,30435.86,30588.81,103000],["2024-09-10",30588.81,30588.81,30435.86,30588.81,34900],["2024-09-11",30588.81,30588.81,30588.81,30588.81,30581],["2024-09-12",30588.81,30588.81,30588.81,30588.81,500],["2024-09-13",30588.81,30588.81,30588.81,30588.81,101000],["2024-09-16",30435.86,30588.81,30435.86,30512.34,11800],["2024-09-17",30588.81,30588.81,30435.86,30512.34,105600],["2024-09-18",30588.81,30588.81,30588.81,30588.81,3600],["2024-09-19",30588.81,30588.81,30435.86,30435.86,800],["2024-09-20",30512.34,30512.34,30435.86,30512.34,1100],["2024-09-23",30512.34,30588.81,30512.34,30588.81,1300],["2024-09-24",30512.34,30512.34,30512.34,30512.34,300],["2024-09-25",30512.34,30512.34,30512.34,30512.34,111900],["2024-09-26",30512.34,30588.81,30512.34,30512.34,10100],["2024-09-27",30512.34,30512.34,30512.34,30512.34,4800],["2024-09-30",30512.34,30512.34,30512.34,30512.34,100],["2024-10-01",30512.34,30512.34,29977.03,30512.34,2300],["2024-10-02",30053.5,30053.5,30053.5,30053.5,0],["2024-10-03",30588.81,30588.81,30206.45,30206.45,900],["2024-10-04",30512.34,30512.34,30435.86,30512.34,1000],["2024-10-07",30588.81,30588.81,30512.34,30512.34,4600],["2024-10-08",30512.34,30588.81,30512.34,30512.34,21300],["2024-10-09",30512.34,30512.34,30435.86,30512.34,7600],["2024-10-10",30512.34,30512.34,30206.45,30206.45,4600],["2024-10-11",30512.34,30512.34,30512.34,30512.34,1100],["2024-10-14",30512.34,30512.34,30512.34,30512.34,200],["2024-10-15",30435.86,30435.86,30435.86,30435.86,4400],["2024-10-16",26153.43,30512.34,26153.43,30435.86,3700],["2024-10-17",29824.09,30435.86,29518.2,30435.86,3800],["2024-10-18",30512.34,30512.34,29824.09,30435.86,700],["2024-10-21",30282.92,30282.92,30206.45,30282.92,1200],["2024-10-22",30282.92,30282.92,30282.92,30282.92,300],["2024-10-23",30206.45,30206.45,30206.45,30206.45,1000],["2024-10-24",30206.45,30206.45,30206.45,30206.45,500],["2024-10-25",30206.45,30206.45,29824.09,29824.09,600],["2024-10-28",29824.09,29824.09,29824.09,29824.09,140100],["2024-10-29",29824.09,29824.09,29747.62,29747.62,12000],["2024-10-30",29671.14,29747.62,29671.14,29671.14,3100],["2024-10-31",29671.14,29671.14,29671.14,29671.14,600],["2024-11-01",29824.09,29824.09,29671.14,29671.14,1100],["2024-11-04",29671.14,29671.14,29671.14,29671.14,600],["2024-11-05",29824.09,29824.09,29824.09,29824.09,500],["2024-11-06",29824.09,29824.09,29824.09,29824.09,1000],["2024-11-07",29824.09,29824.09,29824.09,29824.09,1000],["2024-11-08",29747.62,29824.09,29671.14,29824.09,1500],["2024-11-11",29747.62,29824.09,29747.62,29824.09,700],["2024-11-12",29824.09,29824.09,29441.73,29441.73,2400],["2024-11-13",29671.14,29671.14,29594.67,29671.14,1700],["2024-11-14",29824.09,29824.09,29824.09,29824.09,700],["2024-11-15",29747.62,29747.62,29441.73,29441.73,3800],["2024-11-18",29441.73,29671.14,29441.73,29671.14,600],["2024-11-19",29824.09,29824.09,29671.14,29671.14,700],["2024-11-20",29824.09,29824.09,29824.09,29824.09,200],["2024-11-21",29671.14,29824.09,29671.14,29824.09,600],["2024-11-22",29824.09,29824.09,29824.09,29824.09,100],["2024-11-25",29824.09,29824.09,29824.09,29824.09,300],["2024-11-26",29824.09,29824.09,29441.73,29441.73,400],["2024-11-27",29824.09,29824.09,29824.09,29824.09,200],["2024-11-28",29824.09,29824.09,29824.09,29824.09,10800],["2024-11-29",29824.09,29824.09,29671.14,29747.62,3300],["2024-12-02",29824.09,29824.09,29747.62,29747.62,3000],["2024-12-03",29747.62,29824.09,29671.14,29824.09,5300],["2024-12-04",29824.09,29824.09,29824.09,29824.09,7200],["2024-12-05",29824.09,29824.09,29824.09,29824.09,3800],["2024-12-06",29824.09,29824.09,29747.62,29747.62,1500],["2024-12-09",29824.09,29824.09,29824.09,29824.09,200],["2024-12-10",29824.09,29824.09,29671.14,29824.09,1000],["2024-12-11",29824.09,29824.09,29824.09,29824.09,1500],["2024-12-12",29747.62,29747.62,29671.14,29671.14,3100],["2024-12-13",29747.62,29747.62,29671.14,29747.62,2800],["2024-12-16",29747.62,29747.62,29747.62,29747.62,500],["2024-12-17",29824.09,29824.09,29824.09,29824.09,500],["2024-12-18",29824.09,29824.09,29824.09,29824.09,400],["2024-12-19",29824.09,29824.09,29824.09,29824.09,0],["2024-12-20",29824.09,29824.09,29824.09,29824.09,200],["2024-12-23",29747.62,29747.62,29747.62,29747.62,1100],["2024-12-24",29671.14,29747.62,29671.14,29747.62,3400],["2024-12-25",29747.62,29747.62,29747.62,29747.62,600],["2024-12-26",29671.14,29671.14,29671.14,29671.14,3100],["2024-12-27",29671.14,29671.14,29671.14,29671.14,1100],["2024-12-30",29671.14,29671.14,29671.14,29671.14,0],["2024-12-31",29747.62,29747.62,29747.62,29747.62,1000],["2025-01-02",30206.45,30206.45,29824.09,29824.09,600],["2025-01-03",29900.56,29900.56,29900.56,29900.56,0],["2025-01-06",29824.09,29824.09,29671.14,29747.62,2000],["2025-01-07",29671.14,29824.09,29441.73,29824.09,11500],["2025-01-08",29671.14,29824.09,29671.14,29824.09,4500],["2025-01-09",29824.09,29824.09,29824.09,29824.09,100],["2025-01-10",29824.09,29824.09,29824.09,29824.09,3100],["2025-01-13",29824.09,29824.09,29824.09,29824.09,100],["2025-01-14",29824.09,29824.09,29824.09,29824.09,1500],["2025-01-15",29824.09,29824.09,29747.62,29747.62,400],["2025-01-16",29747.62,29747.62,29747.62,29747.62,600],["2025-01-17",29747.62,29747.62,29747.62,29747.62,200],["2025-01-20",29747.62,29747.62,29365.26,29441.73,35446],["2025-01-21",29594.67,29671.14,29594.67,29671.14,2300],["2025-01-22",29747.62,29824.09,29747.62,29824.09,1300],["2025-01-23",29824.09,29824.09,29747.62,29747.62,600],["2025-01-24",29671.14,29747.62,29671.14,29747.62,400],["2025-02-03",29671.14,29671.14,29671.14,29671.14,500],["2025-02-04",29671.14,29671.14,29594.67,29671.14,3100],["2025-02-05",29824.09,29824.09,29824.09,29824.09,500],["2025-02-06",29824.09,29824.09,29747.62,29824.09,6700],["2025-02-07",29824.09,29824.09,29824.09,29824.09,300],["2025-02-10",28294.65,29747.62,28294.65,29747.62,800],["2025-02-11",29747.62,30206.45,29747.62,29824.09,4100],["2025-02-12",29747.62,29824.09,29747.62,29824.09,1000],["2025-02-13",29824.09,29824.09,29594.67,29594.67,1500],["2025-02-14",29824.09,29824.09,29824.09,29824.09,1200],["2025-02-17",29824.09,29824.09,29824.09,29824.09,1800],["2025-02-18",29824.09,29824.09,29824.09,29824.09,8100],["2025-02-19",30512.34,30512.34,30512.34,30512.34,1900],["2025-02-20",30359.39,30588.81,30359.39,30588.81,1600],["2025-02-21",30512.34,30512.34,30512.34,30512.34,2800],["2025-02-24",29441.73,30512.34,29441.73,30512.34,37791],["2025-02-25",29671.14,31353.53,29671.14,31353.53,1900],["2025-02-26",31735.89,31888.83,31735.89,31888.83,800],["2025-02-27",31812.36,31812.36,31812.36,31812.36,0],["2025-02-28",31812.36,31812.36,30512.34,31812.36,900],["2025-03-03",30588.81,31353.53,30206.45,30971.17,1300],["2025-03-04",31353.53,31506.47,30359.39,31200.58,700],["2025-03-05",31353.53,31353.53,30971.17,31353.53,600],["2025-03-06",31200.58,31735.89,31200.58,31735.89,83493],["2025-03-07",33647.69,33647.69,31353.53,32118.25,500],["2025-03-10",30588.81,32118.25,30588.81,32118.25,1100],["2025-03-11",32118.25,32118.25,30818.22,30818.22,800],["2025-03-12",31965.3,31965.3,31812.36,31812.36,200],["2025-03-13",31353.53,34794.77,31353.53,31353.53,16300],["2025-03-14",32041.78,32041.78,31506.47,31506.47,9000],["2025-03-17",31812.36,35177.13,31812.36,31888.83,1700],["2025-03-18",31812.36,32882.97,31812.36,32882.97,10400],["2025-03-19",32806.5,32806.5,32653.55,32730.02,5100],["2025-03-20",30588.81,32730.02,30588.81,32500.61,6050],["2025-03-21",30588.81,31353.53,30588.81,31353.53,2300],["2025-03-24",30741.75,32118.25,30741.75,32118.25,9400],["2025-03-25",31353.53,31353.53,30588.81,30588.81,6300],["2025-03-26",30971.17,30971.17,30971.17,30971.17,9800],["2025-03-27",32118.25,32118.25,30588.81,30971.17,12950],["2025-03-28",32118.25,32118.25,31353.53,31735.89,9100],["2025-03-31",31735.89,31735.89,31353.53,31353.53,300],["2025-04-01",31353.53,31735.89,31353.53,31735.89,14100],["2025-04-02",32118.25,32118.25,32118.25,32118.25,200],["2025-04-03",31888.83,31888.83,29824.09,31659.42,14400],["2025-04-04",31353.53,31353.53,30588.81,30741.75,10300],["2025-04-08",30741.75,30741.75,29824.09,29977.03,19500],["2025-04-09",30512.34,30512.34,30435.86,30512.34,1000],["2025-04-10",30512.34,31353.53,29900.56,31277.06,7100],["2025-04-11",30512.34,31200.58,30359.39,30588.81,1700],["2025-04-14",30971.17,32118.25,30971.17,31124.11,2000],["2025-04-15",31277.06,31353.53,30818.22,31277.06,5500],["2025-04-16",31353.53,31353.53,30971.17,31277.06,1300],["2025-04-17",31353.53,31353.53,30588.81,31353.53,1400],["2025-04-18",30512.34,31124.11,30512.34,31124.11,600],["2025-04-21",31124.11,31124.11,30665.28,31047.64,1900],["2025-04-22",32118.25,35483.02,30894.7,31353.53,6000],["2025-04-23",31659.42,31659.42,31277.06,31353.53,500],["2025-04-24",31353.53,31430.0,31200.58,31430.0,263500],["2025-04-25",31353.53,32118.25,31353.53,31735.89,3900],["2025-04-28",31582.94,35177.13,31506.47,34412.41,19100],["2025-04-29",34335.94,34335.94,33647.69,34106.52,97100],["2025-05-05",34370.35,34455.42,33859.9,33859.9,5900],["2025-05-06",34795.72,34795.72,33859.9,34115.12,47700],["2025-05-07",32753.92,34880.8,32753.92,34030.05,1700],["2025-05-08",34880.8,34880.8,34030.05,34455.42,30454],["2025-05-09",34455.42,34880.8,34455.42,34795.72,5500],["2025-05-12",35731.55,38283.8,34880.8,36582.3,6900],["2025-05-13",37262.9,37347.98,35731.55,37347.98,6500],["2025-05-14",36582.3,37433.05,34880.8,37007.68,10700],["2025-05-15",37262.9,37688.28,36837.53,37262.9,4500],["2025-05-16",37007.68,37433.05,36582.3,37433.05,6600],["2025-05-19",35731.55,37433.05,35731.55,37262.9,4800],["2025-05-20",36582.3,37177.83,34455.42,37177.83,7200],["2025-05-21",37007.68,37347.98,36242.0,37262.9,2000],["2025-05-22",36242.0,37262.9,36156.93,37262.9,5700],["2025-05-23",35731.55,37347.98,35731.55,37092.75,10400],["2025-05-26",36582.3,37433.05,36582.3,37262.9,6100],["2025-05-27",37262.9,39134.56,36667.38,37433.05,94100],["2025-05-28",36582.3,38283.8,36582.3,37943.5,3200],["2025-05-29",38198.73,38198.73,37262.9,37347.98,1300],["2025-05-30",36156.93,38198.73,36156.93,37433.05,2100],["2025-06-02",34455.42,37858.43,34455.42,37858.43,3300],["2025-06-03",38283.8,38283.8,36582.3,36582.3,1700],["2025-06-04",36582.3,37603.2,36582.3,37603.2,1000],["2025-06-05",37773.35,37773.35,37773.35,37773.35,600],["2025-06-06",37007.68,37943.5,37007.68,37433.05,1100],["2025-06-09",37603.2,38113.65,37347.98,37773.35,2400],["2025-06-10",38113.65,38113.65,37433.05,37433.05,1700],["2025-06-11",37943.5,37943.5,37262.9,37433.05,2100],["2025-06-12",35306.18,38113.65,35306.18,37773.35,1200],["2025-06-13",37433.05,37688.28,37433.05,37688.28,2600],["2025-06-16",37773.35,37773.35,37688.28,37688.28,1400],["2025-06-17",37688.28,37688.28,37433.05,37433.05,1700],["2025-06-18",37262.9,37433.05,37007.68,37007.68,1200],["2025-06-19",37347.98,37347.98,37007.68,37347.98,1400],["2025-06-20",37433.05,37433.05,37092.75,37092.75,1000],["2025-06-23",37007.68,37007.68,37007.68,37007.68,300],["2025-06-24",37007.68,37262.9,37007.68,37262.9,800],["2025-06-25",37262.9,37262.9,36582.3,36837.53,2600],["2025-06-26",36752.45,37177.83,36752.45,37177.83,400],["2025-06-27",37433.05,37433.05,37433.05,37433.05,100],["2025-06-30",37433.05,37433.05,37007.68,37347.98,1700],["2025-07-01",37347.98,37347.98,36837.53,37007.68,2300],["2025-07-02",37262.9,37347.98,36922.6,36922.6,3000],["2025-07-03",37858.43,37858.43,37177.83,37177.83,700],["2025-07-04",36582.3,37433.05,36582.3,37433.05,10800],["2025-07-07",35731.55,36156.93,35731.55,36156.93,2000],["2025-07-08",36582.3,36752.45,36156.93,36156.93,300600],["2025-07-09",37433.05,37433.05,35731.55,37007.68,1400],["2025-07-10",37007.68,37007.68,36582.3,37007.68,1500],["2025-07-11",37007.68,37007.68,36156.93,37007.68,1100],["2025-07-14",35731.55,36922.6,35731.55,36922.6,6800],["2025-07-15",36156.93,36327.08,36156.93,36327.08,9600],["2025-07-16",36582.3,36582.3,35731.55,35731.55,700],["2025-07-17",36156.93,36582.3,35731.55,35731.55,13009],["2025-07-18",34625.57,36582.3,34625.57,36582.3,5400],["2025-07-21",35731.55,35731.55,35050.95,35050.95,3900],["2025-07-22",34880.8,35731.55,34880.8,35646.48,3500],["2025-07-23",35476.33,39985.31,35476.33,36582.3,9300],["2025-07-24",35646.48,37433.05,35561.4,35731.55,6900],["2025-07-25",35731.55,37433.05,35731.55,36582.3,107100],["2025-07-28",35816.63,37433.05,35816.63,36156.93,2700],["2025-07-29",35816.63,37433.05,35731.55,37262.9,5100],["2025-07-30",36582.3,37433.05,36156.93,37262.9,4300],["2025-07-31",37007.68,37177.83,36156.93,37177.83,13900],["2025-08-01",36922.6,37177.83,36922.6,37007.68,4400],["2025-08-04",37007.68,37347.98,36752.45,36837.53,7600],["2025-08-05",37007.68,37262.9,36582.3,37177.83,2600],["2025-08-06",37092.75,37262.9,36582.3,37262.9,10200],["2025-08-07",36156.93,37347.98,36156.93,37262.9,5300],["2025-08-08",37262.9,37347.98,36582.3,37177.83,3800],["2025-08-11",35901.7,37347.98,35901.7,37007.68,12500],["2025-08-12",37007.68,37177.83,36582.3,36582.3,6900],["2025-08-13",36837.53,37007.68,36327.08,36327.08,12000],["2025-08-14",36582.3,36837.53,36582.3,36582.3,9200],["2025-08-15",36327.08,36582.3,35731.55,36582.3,2000],["2025-08-18",35731.55,36582.3,35731.55,36582.3,2000],["2025-08-19",36497.23,36497.23,36412.15,36497.23,3800],["2025-08-20",36582.3,36582.3,36156.93,36497.23,4000],["2025-08-21",36497.23,36582.3,34880.8,36412.15,5200],["2025-08-22",36497.23,36497.23,35306.18,36242.0,5000],["2025-08-25",34880.8,36497.23,34880.8,36242.0,2800],["2025-08-26",36412.15,36497.23,35731.55,36327.08,5000],["2025-08-27",34880.8,36412.15,34880.8,36156.93,5000],["2025-08-28",35731.55,36327.08,35731.55,36156.93,1700],["2025-08-29",35136.03,36156.93,35136.03,36156.93,2000],["2025-09-03",35221.1,36071.85,35221.1,36071.85,2100],["2025-09-04",36071.85,36071.85,35306.18,35476.33,1700],["2025-09-05",35731.55,35731.55,35221.1,35306.18,2100],["2025-09-08",35306.18,35731.55,34880.8,35476.33,4000],["2025-09-09",35391.25,35391.25,35306.18,35306.18,2000],["2025-09-10",34880.8,35306.18,34880.8,35306.18,26676],["2025-09-11",35221.1,35221.1,34880.8,35221.1,2200],["2025-09-12",34455.42,35306.18,34455.42,35306.18,2000],["2025-09-15",34540.5,35306.18,34540.5,34880.8,2300],["2025-09-16",35221.1,35221.1,34880.8,34880.8,1600],["2025-09-17",35221.1,35221.1,34880.8,35221.1,1500],["2025-09-18",35221.1,35221.1,35136.03,35221.1,2000],["2025-09-19",35136.03,35221.1,34880.8,35136.03,3100],["2025-09-22",34115.12,35136.03,33179.3,35050.95,2900],["2025-09-23",34880.8,34880.8,34030.05,34030.05,1300],["2025-09-24",34455.42,34880.8,34115.12,34625.57,1900],["2025-09-25",34030.05,34795.72,34030.05,34710.65,2200],["2025-09-26",34625.57,34880.8,34285.27,34285.27,1100],["2025-09-29",34200.2,34880.8,34200.2,34625.57,4200],["2025-09-30",34710.65,34710.65,34285.27,34710.65,1400],["2025-10-01",34795.72,36752.45,34540.5,35306.18,2300],["2025-10-02",35050.95,35306.18,34455.42,34455.42,2900],["2025-10-03",34030.05,35306.18,34030.05,35221.1,1800],["2025-10-06",33179.3,35050.95,33179.3,34880.8,4100],["2025-10-07",35050.95,35050.95,34880.8,34880.8,3200],["2025-10-08",34030.05,34880.8,34030.05,34200.2,6100],["2025-10-09",34030.05,34880.8,34030.05,34030.05,1100],["2025-10-10",34880.8,37433.05,34030.05,34115.12,4100],["2025-10-13",35561.4,36582.3,34030.05,34115.12,1900],["2025-10-14",34880.8,34880.8,34030.05,34880.8,2300],["2025-10-15",34030.05,34030.05,33859.9,34030.05,5300],["2025-10-16",34030.05,34880.8,33264.37,34030.05,6500],["2025-10-17",33604.67,35731.55,33604.67,35050.95,7300],["2025-10-20",35731.55,35731.55,33689.75,34880.8,2000],["2025-10-21",34880.8,34880.8,34030.05,34455.42,3200],["2025-10-22",34880.8,35731.55,33859.9,34455.42,4800],["2025-10-23",35391.25,35391.25,34030.05,34880.8,2000],["2025-10-24",35136.03,35221.1,33689.75,34795.72,2400],["2025-10-27",34030.05,34795.72,34030.05,34625.57,1000],["2025-10-28",34030.05,34625.57,33859.9,34625.57,2300],["2025-10-29",34455.42,34880.8,34030.05,34030.05,3000],["2025-10-30",34455.42,34455.42,34030.05,34285.27,5200],["2025-10-31",34200.2,34795.72,34030.05,34030.05,500],["2025-11-03",33179.3,34710.65,33179.3,34455.42,1500],["2025-11-04",34030.05,34455.42,34030.05,34455.42,200],["2025-11-05",34540.5,34540.5,33604.67,34285.27,1200],["2025-11-06",34030.05,34370.35,33604.67,34030.05,22608],["2025-11-07",34370.35,34370.35,33604.67,34030.05,2900],["2025-11-10",34115.12,36582.3,33689.75,33689.75,1300],["2025-11-11",34115.12,34115.12,33859.9,34030.05,3100],["2025-11-12",34030.05,34200.2,34030.05,34115.12,1900],["2025-11-13",34030.05,36582.3,32328.55,33604.67,2900],["2025-11-14",34880.8,35731.55,33689.75,34030.05,1500],["2025-11-17",35306.18,35391.25,34115.12,34795.72,1600],["2025-11-18",34710.65,34795.72,33944.97,34200.2,2700],["2025-11-19",34795.72,34880.8,33859.9,33859.9,2700],["2025-11-20",34795.72,34795.72,33604.67,34200.2,3600],["2025-11-21",34285.27,34285.27,33604.67,33944.97,4200],["2025-11-24",34030.05,35306.18,33689.75,34030.05,30200],["2025-11-25",34030.05,34030.05,33604.67,33604.67,1600],["2025-11-26",35468.02,35736.04,34842.64,35200.0,5500],["2025-11-27",34842.64,35557.36,34842.64,35378.68,3600],["2025-11-28",35378.68,36450.76,35289.34,35289.34,2400],["2025-12-01",35646.7,35736.04,34842.64,35289.34,2800],["2025-12-02",35557.36,35557.36,34842.64,35468.02,1400],["2025-12-03",35289.34,35378.68,34842.64,34842.64,3300],["2025-12-04",33949.24,35110.66,33949.24,34574.62,5300],["2025-12-05",33949.24,34663.96,33949.24,34038.58,1200],["2025-12-08",33949.24,35200.0,33234.52,33502.54,5300],["2025-12-09",34485.28,36004.06,34306.6,35378.68,1900],["2025-12-10",35914.72,35914.72,34395.94,34485.28,1900],["2025-12-11",34842.64,35200.0,34395.94,34395.94,1600],["2025-12-12",35200.0,35200.0,34395.94,34842.64,2400],["2025-12-15",34842.64,35200.0,34842.64,35200.0,2200],["2025-12-16",34842.64,35021.32,34485.28,34931.98,2800],["2025-12-17",34753.3,34842.64,34395.94,34842.64,1500],["2025-12-18",34395.94,34753.3,34395.94,34753.3,1400],["2025-12-19",34753.3,34842.64,34485.28,34663.96,2600],["2025-12-22",34395.94,34842.64,34395.94,34485.28,3400],["2025-12-23",34663.96,34663.96,32341.12,32341.12,3400],["2025-12-24",32162.44,34574.62,32162.44,33859.9,14400],["2025-12-25",34574.62,34574.62,33859.9,33859.9,800],["2025-12-26",33949.24,33949.24,33859.9,33859.9,700],["2025-12-29",33055.84,33859.9,32162.44,32966.5,9600],["2025-12-30",33413.2,33413.2,32073.1,32073.1,5500],["2025-12-31",32966.5,32966.5,32519.8,32609.14,3900],["2026-01-05",32787.82,33591.88,32430.46,32519.8,2300],["2026-01-06",31715.74,32966.5,31715.74,32430.46,5000],["2026-01-07",33055.84,33949.24,32609.14,32609.14,4300],["2026-01-08",32609.14,33055.84,32162.44,32341.12,8200],["2026-01-09",32162.44,32966.5,32162.44,32966.5,3900],["2026-01-12",32966.5,33145.18,32609.14,32609.14,7100],["2026-01-13",32966.5,33055.84,32877.16,32877.16,1300],["2026-01-14",32609.14,32609.14,32162.44,32341.12,4400],["2026-01-15",32430.46,32430.46,32430.46,32430.46,1400],["2026-01-16",32430.46,32430.46,32162.44,32162.44,2200],["2026-01-19",31715.74,32251.78,31715.74,31894.42,2500],["2026-01-20",32073.1,32073.1,31894.42,32073.1,2400],["2026-01-21",32073.1,33055.84,31715.74,33055.84,7500],["2026-01-22",32609.14,32698.48,32162.44,32698.48,34600],["2026-01-23",32698.48,33055.84,32698.48,33055.84,6500],["2026-01-26",32966.5,33055.84,27963.45,32162.44,47900],["2026-01-27",33949.24,35378.68,32162.44,32162.44,5000],["2026-01-28",34574.62,36629.44,33502.54,34306.6,7100],["2026-01-29",33949.24,34574.62,33145.18,33413.2,3600],["2026-01-30",33234.52,33234.52,32430.46,32966.5,6900],["2026-02-02",32966.5,32966.5,32251.78,32966.5,4400],["2026-02-03",32877.16,32966.5,32519.8,32787.82,3900],["2026-02-04",32698.48,33949.24,32609.14,33234.52,9500],["2026-02-05",33949.24,36629.44,32251.78,34842.64,2200],["2026-02-06",33859.9,35646.7,33413.2,35646.7,5000],["2026-02-09",35200.0,35200.0,32698.48,33323.86,1800],["2026-02-10",34574.62,34753.3,33055.84,33323.86,6200],["2026-02-11",33502.54,34574.62,33502.54,33681.22,3100],["2026-02-12",33949.24,34306.6,33859.9,34217.26,14600],["2026-02-13",34127.92,34217.26,33502.54,33949.24,4100],["2026-02-23",34753.3,36182.74,33591.88,33591.88,2800],["2026-02-24",35021.32,36093.4,34574.62,35289.34,7100],["2026-02-25",36093.4,36093.4,35289.34,35378.68,12400],["2026-02-26",34842.64,35289.34,33949.24,35289.34,4300],["2026-02-27",35289.34,36004.06,34931.98,34931.98,4700],["2026-03-02",35289.34,35914.72,34663.96,35736.04,9400],["2026-03-03",35914.72,35914.72,35736.04,35825.38,600],["2026-03-04",36450.76,36450.76,35289.34,35289.34,6300],["2026-03-05",36093.4,36093.4,35289.34,35736.04,18300],["2026-03-06",35557.36,35557.36,34842.64,34842.64,2100],["2026-03-09",34753.3,34842.64,34753.3,34753.3,1000],["2026-03-10",34217.26,34306.6,33949.24,34306.6,2300],["2026-03-11",33591.88,34395.94,28946.19,34217.26,27735],["2026-03-12",34395.94,34395.94,33859.9,33949.24,1300],["2026-03-13",33859.9,33949.24,33859.9,33949.24,800],["2026-03-16",33770.56,33859.9,33770.56,33859.9,400],["2026-03-17",33949.24,33949.24,33859.9,33859.9,1000],["2026-03-18",33949.24,34217.26,33949.24,34217.26,400],["2026-03-19",33502.54,34217.26,33502.54,34038.58,19565],["2026-03-20",34038.58,34038.58,33859.9,33949.24,2000],["2026-03-23",33949.24,34753.3,33502.54,33859.9,2600],["2026-03-24",34395.94,34485.28,33949.24,33949.24,1700],["2026-03-25",34127.92,34127.92,33949.24,34038.58,1400],["2026-03-26",33949.24,34753.3,33949.24,34217.26,900],["2026-03-27",34217.26,34485.28,33949.24,34038.58,2600],["2026-03-30",34306.6,34306.6,33949.24,33949.24,7713],["2026-03-31",33949.24,34127.92,33502.54,33502.54,1900],["2026-04-01",33055.84,33949.24,33055.84,33859.9,3100],["2026-04-02",33502.54,33681.22,33502.54,33681.22,1800],["2026-04-03",33770.56,33770.56,33145.18,33681.22,2400],["2026-04-06",31269.04,33681.22,31269.04,33502.54,4200],["2026-04-07",33234.52,33413.2,33055.84,33323.86,4000],["2026-04-08",33413.2,34842.64,33055.84,33145.18,4200],["2026-04-09",33770.56,33770.56,33234.52,33591.88,2300],["2026-04-10",33413.2,33502.54,33323.86,33413.2,1700],["2026-04-13",33502.54,33681.22,33413.2,33681.22,1000],["2026-04-14",33591.88,33949.24,33502.54,33681.22,1000],["2026-04-15",34574.62,34574.62,33949.24,34217.26,600],["2026-04-16",34395.94,34395.94,33591.88,33859.9,1100],["2026-04-17",33770.56,34395.94,33413.2,33413.2,2400],["2026-04-20",34306.6,34306.6,33413.2,33413.2,1500],["2026-04-21",33859.9,33859.9,33502.54,33681.22,700],["2026-04-22",33770.56,33770.56,33502.54,33770.56,1100],["2026-04-23",33859.9,33949.24,33323.86,33859.9,4000],["2026-04-24",33859.9,33859.9,33323.86,33681.22,1200],["2026-04-28",33859.9,33949.24,33413.2,33413.2,1800],["2026-04-29",33770.56,33949.24,33681.22,33949.24,2100],["2026-05-04",33859.9,33949.24,33591.88,33859.9,2000],["2026-05-05",33413.2,33949.24,33413.2,33859.9,5000],["2026-05-06",33055.84,33859.9,33055.84,33770.56,2700],["2026-05-07",33681.22,33770.56,33591.88,33770.56,1300],["2026-05-08",33055.84,33681.22,33055.84,33681.22,1000],["2026-05-11",33234.52,33681.22,33234.52,33502.54,2100],["2026-05-12",33502.54,33591.88,33502.54,33591.88,1300],["2026-05-13",33234.52,33770.56,33234.52,33413.2,4000],["2026-05-14",33681.22,33949.24,33502.54,33591.88,2000],["2026-05-15",33770.56,33770.56,33591.88,33681.22,800],["2026-05-18",33770.56,33770.56,33055.84,33055.84,4100],["2026-05-19",33055.84,33145.18,33055.84,33055.84,700],["2026-05-20",33055.84,33055.84,32698.48,32877.16,3700],["2026-05-21",33055.84,33055.84,32966.5,32966.5,400],["2026-05-22",33055.84,33055.84,32966.5,32966.5,800],["2026-05-25",32341.12,32966.5,32341.12,32877.16,1200],["2026-05-26",32966.5,35736.04,32966.5,33055.84,4000],["2026-05-27",35557.36,35646.7,33591.88,34842.64,3900],["2026-05-28",38900.0,38900.0,36500.0,36500.0,1300],["2026-05-29",36500.0,38900.0,36200.0,36200.0,1400],["2026-06-01",37000.0,37700.0,36700.0,36700.0,1200],["2026-06-02",36500.0,36500.0,35300.0,35900.0,2600],["2026-06-03",35000.0,35500.0,34700.0,34700.0,2200],["2026-06-04",34700.0,34700.0,34100.0,34100.0,2200],["2026-06-05",34500.0,34600.0,34000.0,34200.0,2700],["2026-06-08",34200.0,35000.0,34000.0,34000.0,2100],["2026-06-09",34400.0,34500.0,34000.0,34300.0,2200],["2026-06-10",34200.0,34300.0,34000.0,34000.0,1500],["2026-06-11",34200.0,34500.0,34000.0,34200.0,3400],["2026-06-12",34300.0,38000.0,34300.0,36200.0,6000],["2026-06-15",35500.0,36800.0,35200.0,36000.0,5500],["2026-06-16",36000.0,36400.0,35300.0,35300.0,2500],["2026-06-17",36000.0,36300.0,35000.0,35400.0,5300],["2026-06-18",35500.0,36000.0,35400.0,35400.0,6000],["2026-06-19",35600.0,35900.0,35500.0,35600.0,4900],["2026-06-22",35900.0,36200.0,34000.0,35400.0,4300],["2026-06-23",35500.0,36000.0,34200.0,35000.0,3600],["2026-06-24",35300.0,35500.0,34200.0,35300.0,4200],["2026-06-25",35100.0,35200.0,34200.0,34200.0,4800],["2026-06-26",34800.0,35100.0,34000.0,35100.0,6200],["2026-06-29",35300.0,35400.0,34000.0,34000.0,4300],["2026-06-30",34800.0,35000.0,34000.0,34000.0,5700],["2026-07-01",34600.0,34600.0,34000.0,34600.0,6500],["2026-07-02",34400.0,34400.0,34000.0,34000.0,1300],["2026-07-03",34000.0,34000.0,33700.0,33700.0,800],["2026-07-06",33800.0,33900.0,33600.0,33600.0,1300],["2026-07-07",33800.0,33800.0,33700.0,33700.0,300],["2026-07-08",33600.0,33800.0,33600.0,33600.0,400],["2026-07-09",33500.0,33500.0,33400.0,33500.0,1300],["2026-07-10",33600.0,33600.0,33200.0,33500.0,700],["2026-07-13",33400.0,34900.0,33400.0,33500.0,2200],["2026-07-14",34000.0,34000.0,34000.0,34000.0,200],["2026-07-15",34500.0,34500.0,33500.0,33500.0,3300],["2026-07-16",34000.0,34200.0,33500.0,33500.0,1100],["2026-07-17",33900.0,33900.0,32600.0,32600.0,1200],["2026-07-20",30000.0,33200.0,29400.0,32700.0,2800],["2026-07-21",32500.0,32500.0,30500.0,31000.0,6100],["2026-07-22",32100.0,32900.0,31400.0,32300.0,9000],["2026-07-23",32800.0,33000.0,31600.0,31600.0,11400],["2026-07-24",32000.0,33400.0,31900.0,33200.0,9200],["2026-07-27",33000.0,33400.0,32000.0,32000.0,6000],["2026-07-28",32500.0,32800.0,32000.0,32000.0,1400],["2026-07-29",32500.0,32500.0,32200.0,32200.0,400],["2026-07-30",32500.0,33800.0,32400.0,32400.0,9500],["2026-07-31",32500.0,33000.0,32500.0,33000.0,200],["2026-08-03",31500.0,32500.0,31500.0,32000.0,1000],["2026-08-04",31900.0,32000.0,31300.0,31400.0,3100],["2026-08-05",31400.0,31900.0,31200.0,31500.0,4200],["2026-08-06",32400.0,32500.0,31500.0,31700.0,3000],["2026-08-07",32000.0,32000.0,31000.0,32000.0,5700],["2026-08-10",31300.0,31900.0,31000.0,31000.0,2300],["2026-08-11",31000.0,31200.0,30000.0,30000.0,10500],["2026-08-12",30400.0,30600.0,30300.0,30300.0,5000],["2026-08-13",30400.0,30400.0,30200.0,30200.0,7800],["2026-08-14",30400.0,30400.0,30000.0,30300.0,1600],["2026-08-17",30200.0,30500.0,29500.0,30500.0,9100],["2026-08-18",30000.0,30100.0,29900.0,29900.0,1600],["2026-08-19",30000.0,30200.0,30000.0,30200.0,400],["2026-08-20",30000.0,30100.0,29000.0,29000.0,15600],["2026-08-21",29900.0,30000.0,29000.0,30000.0,12600],["2026-08-24",29000.0,30000.0,29000.0,29900.0,31000],["2026-08-25",29900.0,29900.0,29100.0,29900.0,7500],["2026-08-26",29800.0,29800.0,29500.0,29700.0,1300],["2026-08-27",29100.0,29800.0,29100.0,29600.0,6300],["2026-08-28",26100.0,29600.0,26100.0,29400.0,6600],["2026-09-03",29000.0,29300.0,28500.0,28500.0,3400],["2026-09-04",28900.0,28900.0,28100.0,28100.0,25900],["2026-09-07",28900.0,28900.0,27000.0,28000.0,2000],["2026-09-08",28000.0,28300.0,28000.0,28200.0,2300],["2026-09-09",28100.0,28200.0,28000.0,28000.0,9100],["2026-09-10",28000.0,28000.0,27700.0,27700.0,800],["2026-09-11",27900.0,28000.0,27300.0,27300.0,2300],["2026-09-14",27600.0,27600.0,27000.0,27000.0,5200],["2026-09-15",27500.0,27500.0,27000.0,27200.0,4400],["2026-09-16",27000.0,27100.0,24100.0,27000.0,15600],["2026-09-17",26700.0,31000.0,26500.0,31000.0,5300],["2026-09-18",28900.0,31800.0,27000.0,29000.0,24700],["2026-09-21",27500.0,29900.0,27500.0,29900.0,12200],["2026-09-22",29800.0,29800.0,27500.0,29300.0,19300],["2026-09-23",27600.0,28900.0,27600.0,28500.0,1600],["2026-09-24",28400.0,28400.0,27100.0,27300.0,18800],["2026-09-25",27600.0,27900.0,27500.0,27800.0,8700],["2026-09-28",27200.0,28000.0,25000.0,28000.0,13800],["2026-09-29",27100.0,28200.0,27100.0,27500.0,16600],["2026-09-30",28000.0,28000.0,27000.0,27300.0,9000],["2026-10-01",28200.0,28900.0,27500.0,27500.0,20800],["2026-10-02",28400.0,28600.0,27500.0,27800.0,7400],["2026-10-05",28700.0,28900.0,27200.0,27500.0,12500],["2026-10-06",28000.0,28900.0,27500.0,28000.0,19200],["2026-10-07",28800.0,28900.0,28000.0,28000.0,21600],["2026-10-08",28400.0,28500.0,28000.0,28000.0,6100],["2026-10-09",28000.0,28000.0,27500.0,28000.0,2200],["2026-10-12",28500.0,28600.0,28000.0,28300.0,16100]]}