{"sym":"BRR","index":false,"bars":[["2017-06-16",12790.19,12790.19,12790.19,12790.19,10100],["2017-06-19",14668.98,14668.98,14668.98,14668.98,23100],["2017-06-20",16836.81,16836.81,14668.98,14668.98,9400],["2017-06-21",16258.72,16258.72,16258.72,16258.72,1300],["2017-06-22",13874.11,13874.11,13874.11,13874.11,2000],["2017-06-23",11850.8,11850.8,11850.8,11850.8,200],["2017-06-26",10116.54,10116.54,10116.54,10116.54,100],["2017-06-27",8671.32,11634.02,8671.32,11634.02,9000],["2017-06-28",11561.76,11561.76,8743.58,11344.97,2800],["2017-06-29",10694.63,10694.63,10477.84,10477.84,3100],["2017-06-30",11778.54,11778.54,11778.54,11778.54,100],["2017-07-03",10116.54,10116.54,10116.54,10116.54,200],["2017-07-04",8671.32,10333.32,8599.06,9755.23,3700],["2017-07-05",10116.54,10116.54,10116.54,10116.54,100],["2017-07-06",10116.54,10116.54,10116.54,10116.54,4200],["2017-07-07",10116.54,10116.54,10116.54,10116.54,0],["2017-07-10",9755.23,10044.28,9393.93,10044.28,900],["2017-07-11",8671.32,8671.32,8237.75,8237.75,7900],["2017-07-12",8815.84,8815.84,8815.84,8815.84,100],["2017-07-13",9393.93,9393.93,9249.41,9249.41,300],["2017-07-14",9466.19,9466.19,8671.32,8671.32,1100],["2017-07-17",9249.41,9249.41,9249.41,9249.41,600],["2017-07-18",9249.41,9249.41,9249.41,9249.41,0],["2017-07-19",9249.41,9249.41,9249.41,9249.41,0],["2017-07-20",9249.41,9249.41,9249.41,9249.41,0],["2017-07-21",9249.41,9249.41,9249.41,9249.41,0],["2017-07-24",9249.41,9249.41,9249.41,9249.41,0],["2017-07-25",9249.41,9249.41,9249.41,9249.41,0],["2017-07-26",9249.41,9249.41,9249.41,9249.41,0],["2017-07-27",9249.41,9249.41,9249.41,9249.41,0],["2017-07-28",9249.41,9249.41,9249.41,9249.41,0],["2017-07-31",9249.41,9249.41,9249.41,9249.41,0],["2017-08-01",7948.71,7948.71,7876.45,7948.71,2000],["2017-08-02",8310.01,8310.01,8310.01,8310.01,100],["2017-08-03",7153.84,7226.1,7081.58,7081.58,600],["2017-08-04",8093.23,8165.49,7948.71,8165.49,2200],["2017-08-07",8020.97,8020.97,8020.97,8020.97,0],["2017-08-08",8888.1,8888.1,8888.1,8888.1,100],["2017-08-09",8743.58,8743.58,8671.32,8671.32,2000],["2017-08-10",8888.1,8888.1,8888.1,8888.1,100],["2017-08-11",8888.1,8888.1,8888.1,8888.1,0],["2017-08-14",8815.84,8888.1,8815.84,8888.1,3100],["2017-08-15",8888.1,8888.1,8888.1,8888.1,0],["2017-08-16",8888.1,8888.1,8888.1,8888.1,0],["2017-08-17",7587.4,7587.4,7587.4,7587.4,150],["2017-08-18",7948.71,7948.71,7948.71,7948.71,100],["2017-08-21",7948.71,7948.71,7948.71,7948.71,0],["2017-08-22",7226.1,7226.1,7226.1,7226.1,200],["2017-08-23",8310.01,8310.01,8310.01,8310.01,100],["2017-08-24",9032.62,9032.62,9032.62,9032.62,100],["2017-08-25",9032.62,9032.62,9032.62,9032.62,0],["2017-08-28",7731.93,8454.53,7731.93,8454.53,1600],["2017-08-29",8454.53,8454.53,8454.53,8454.53,200],["2017-08-30",9393.93,9393.93,9393.93,9393.93,100],["2017-08-31",9393.93,9393.93,9393.93,9393.93,0],["2017-09-01",9393.93,9393.93,9393.93,9393.93,0],["2017-09-05",9393.93,9393.93,9393.93,9393.93,0],["2017-09-06",9393.93,9393.93,9393.93,9393.93,0],["2017-09-07",8020.97,8020.97,8020.97,8020.97,100],["2017-09-08",8888.1,8888.1,7226.1,7226.1,1200],["2017-09-11",7948.71,7948.71,7948.71,7948.71,100],["2017-09-12",6792.53,6792.53,6792.53,6792.53,100],["2017-09-13",6792.53,6792.53,6792.53,6792.53,700],["2017-09-14",7587.4,7587.4,7587.4,7587.4,100],["2017-09-15",7587.4,7587.4,7587.4,7587.4,200],["2017-09-18",6503.49,6575.75,6503.49,6575.75,1000],["2017-09-19",7226.1,7226.1,7226.1,7226.1,200],["2017-09-20",7804.19,7804.19,7804.19,7804.19,100],["2017-09-21",7804.19,7804.19,7804.19,7804.19,0],["2017-09-22",7804.19,7804.19,7804.19,7804.19,0],["2017-09-25",7804.19,7804.19,7804.19,7804.19,0],["2017-09-26",7804.19,7804.19,7804.19,7804.19,0],["2017-09-27",7226.1,7226.1,7226.1,7226.1,200],["2017-09-28",7226.1,7226.1,7226.1,7226.1,0],["2017-09-29",6503.49,6503.49,6503.49,6503.49,200],["2017-10-02",7153.84,7153.84,7153.84,7153.84,100],["2017-10-03",7876.45,7876.45,7876.45,7876.45,100],["2017-10-04",7226.1,7226.1,7226.1,7226.1,100],["2017-10-05",7587.4,7587.4,7587.4,7587.4,100],["2017-10-06",8165.49,8165.49,8165.49,8165.49,100],["2017-10-09",8165.49,8165.49,8165.49,8165.49,0],["2017-10-10",8382.27,8382.27,8382.27,8382.27,100],["2017-10-11",8382.27,8382.27,8382.27,8382.27,0],["2017-10-12",7948.71,7948.71,7948.71,7948.71,100],["2017-10-13",7948.71,7948.71,7948.71,7948.71,0],["2017-10-16",7948.71,7948.71,7948.71,7948.71,0],["2017-10-17",7948.71,7948.71,7948.71,7948.71,0],["2017-10-18",7948.71,7948.71,7948.71,7948.71,0],["2017-10-19",7948.71,7948.71,7948.71,7948.71,0],["2017-10-20",7948.71,7948.71,7948.71,7948.71,0],["2017-10-23",7948.71,7948.71,7948.71,7948.71,0],["2017-10-24",7948.71,7948.71,7948.71,7948.71,0],["2017-10-25",7948.71,7948.71,7948.71,7948.71,0],["2017-10-26",7226.1,8960.36,7226.1,8960.36,200],["2017-10-27",7587.4,7587.4,7587.4,7587.4,400],["2017-10-30",7587.4,7587.4,7587.4,7587.4,0],["2017-10-31",7587.4,7587.4,7587.4,7587.4,0],["2017-11-01",7587.4,7587.4,7587.4,7587.4,0],["2017-11-02",7587.4,7587.4,7587.4,7587.4,0],["2017-11-03",6503.49,6503.49,6503.49,6503.49,500],["2017-11-06",6503.49,6503.49,6503.49,6503.49,0],["2017-11-07",6503.49,6503.49,6503.49,6503.49,0],["2017-11-08",7153.84,7153.84,7153.84,7153.84,100],["2017-11-09",6503.49,6503.49,6503.49,6503.49,200],["2017-11-10",6503.49,6503.49,6503.49,6503.49,0],["2017-11-13",6503.49,6503.49,6503.49,6503.49,0],["2017-11-14",6503.49,6503.49,6503.49,6503.49,0],["2017-11-15",6503.49,6503.49,6503.49,6503.49,0],["2017-11-16",6503.49,6503.49,6503.49,6503.49,0],["2017-11-17",6503.49,6503.49,6503.49,6503.49,0],["2017-11-20",6503.49,6503.49,6503.49,6503.49,0],["2017-11-21",7009.32,7226.1,7009.32,7226.1,3000],["2017-11-22",7153.84,7153.84,7153.84,7153.84,0],["2017-11-23",7153.84,7153.84,7153.84,7153.84,0],["2017-11-24",7153.84,7153.84,7153.84,7153.84,0],["2017-11-27",7081.58,7081.58,7081.58,7081.58,100],["2017-11-28",6503.49,6503.49,6503.49,6503.49,100],["2017-11-29",7226.1,7226.1,7226.1,7226.1,100],["2017-11-30",6864.79,6864.79,6864.79,6864.79,1000],["2017-12-01",6864.79,6864.79,6864.79,6864.79,0],["2017-12-04",5925.4,7587.4,5925.4,7587.4,1200],["2017-12-05",6069.92,6069.92,6069.92,6069.92,0],["2017-12-06",6069.92,6069.92,6069.92,6069.92,0],["2017-12-07",6864.79,6864.79,6864.79,6864.79,1000],["2017-12-08",6864.79,6864.79,6864.79,6864.79,0],["2017-12-11",7587.4,7587.4,7587.4,7587.4,300],["2017-12-12",7587.4,7587.4,7587.4,7587.4,0],["2017-12-13",7587.4,7587.4,7587.4,7587.4,0],["2017-12-14",8310.01,8310.01,8310.01,8310.01,100],["2017-12-15",8310.01,8310.01,8310.01,8310.01,100],["2017-12-18",8310.01,8310.01,8310.01,8310.01,0],["2017-12-19",8310.01,8310.01,8310.01,8310.01,0],["2017-12-20",9538.45,9538.45,9538.45,9538.45,6300],["2017-12-21",9538.45,9538.45,9538.45,9538.45,500],["2017-12-22",9538.45,9538.45,9538.45,9538.45,0],["2017-12-25",9538.45,9538.45,9538.45,9538.45,0],["2017-12-26",9538.45,9538.45,9538.45,9538.45,0],["2017-12-27",10839.15,10839.15,10839.15,10839.15,5400],["2017-12-28",10477.84,10477.84,10477.84,10477.84,500],["2017-12-29",10477.84,10477.84,10477.84,10477.84,0],["2018-01-02",10477.84,10477.84,10477.84,10477.84,0],["2018-01-03",10477.84,10477.84,10477.84,10477.84,0],["2018-01-04",11995.32,11995.32,8960.36,8960.36,5600],["2018-01-05",11850.8,11850.8,11850.8,11850.8,0],["2018-01-08",11850.8,11850.8,11850.8,11850.8,0],["2018-01-09",11850.8,11850.8,11850.8,11850.8,0],["2018-01-10",11850.8,11850.8,11850.8,11850.8,0],["2018-01-11",11850.8,11850.8,11850.8,11850.8,0],["2018-01-12",11850.8,11850.8,11850.8,11850.8,0],["2018-01-15",10839.15,10839.15,10839.15,10839.15,300],["2018-01-16",10839.15,10839.15,10839.15,10839.15,0],["2018-01-17",10839.15,10839.15,10839.15,10839.15,0],["2018-01-18",11128.19,11128.19,10261.06,10839.15,12600],["2018-01-19",10477.84,11128.19,9104.88,9104.88,5800],["2018-01-22",8382.27,8382.27,8382.27,8382.27,6300],["2018-01-23",8454.53,8454.53,8454.53,8454.53,1500],["2018-01-24",8454.53,8454.53,8454.53,8454.53,300],["2018-01-25",8454.53,8454.53,8454.53,8454.53,200],["2018-01-26",8454.53,8454.53,8454.53,8454.53,200],["2018-01-29",8454.53,8454.53,8454.53,8454.53,0],["2018-01-30",8454.53,8454.53,8454.53,8454.53,0],["2018-01-31",9393.93,9393.93,9393.93,9393.93,400],["2018-02-01",9032.62,9032.62,9032.62,9032.62,100],["2018-02-02",9032.62,9032.62,9032.62,9032.62,0],["2018-02-05",9032.62,9032.62,9032.62,9032.62,0],["2018-02-06",9032.62,9032.62,9032.62,9032.62,0],["2018-02-07",9032.62,9032.62,9032.62,9032.62,0],["2018-02-08",9032.62,9032.62,9032.62,9032.62,0],["2018-02-09",9032.62,9032.62,9032.62,9032.62,0],["2018-02-12",9032.62,9032.62,9032.62,9032.62,0],["2018-02-13",10188.8,10188.8,10188.8,10188.8,200],["2018-02-21",11489.5,11489.5,11489.5,11489.5,200],["2018-02-22",11489.5,11489.5,11489.5,11489.5,0],["2018-02-23",11489.5,11489.5,11489.5,11489.5,0],["2018-02-26",10116.54,10116.54,10116.54,10116.54,100],["2018-02-27",10116.54,10116.54,10116.54,10116.54,0],["2018-02-28",10116.54,10116.54,10116.54,10116.54,0],["2018-03-01",10116.54,10116.54,10116.54,10116.54,0],["2018-03-02",10116.54,10116.54,10116.54,10116.54,0],["2018-03-05",10116.54,10116.54,10116.54,10116.54,0],["2018-03-06",10116.54,10116.54,10116.54,10116.54,0],["2018-03-07",10116.54,10116.54,10116.54,10116.54,0],["2018-03-08",10116.54,10116.54,10116.54,10116.54,0],["2018-03-09",10116.54,10116.54,10116.54,10116.54,0],["2018-03-12",10116.54,10116.54,10116.54,10116.54,0],["2018-03-13",10116.54,10116.54,10116.54,10116.54,0],["2018-03-14",10116.54,10116.54,10116.54,10116.54,0],["2018-03-15",8671.32,8671.32,8671.32,8671.32,100],["2018-03-16",8671.32,8671.32,8671.32,8671.32,400],["2018-03-19",8599.06,8671.32,8599.06,8599.06,3100],["2018-03-20",8671.32,8671.32,8382.27,8382.27,2100],["2018-03-21",8526.8,8526.8,8526.8,8526.8,0],["2018-03-22",8526.8,8526.8,8526.8,8526.8,0],["2018-03-23",8526.8,8526.8,8526.8,8526.8,0],["2018-03-26",8526.8,8526.8,8526.8,8526.8,0],["2018-03-27",8526.8,8526.8,8526.8,8526.8,0],["2018-03-28",7948.71,7948.71,7948.71,7948.71,400],["2018-03-29",7948.71,7948.71,7948.71,7948.71,0],["2018-03-30",6937.05,6937.05,6792.53,6792.53,2300],["2018-04-02",6864.79,6864.79,6864.79,6864.79,0],["2018-04-03",7876.45,7876.45,7876.45,7876.45,200],["2018-04-04",7731.93,7731.93,7731.93,7731.93,200],["2018-04-05",7731.93,7731.93,7731.93,7731.93,0],["2018-04-06",7731.93,7731.93,7731.93,7731.93,0],["2018-04-09",7226.1,7226.1,7226.1,7226.1,100],["2018-04-10",7948.71,7948.71,6864.79,6864.79,1300],["2018-04-11",6937.05,6937.05,6937.05,6937.05,0],["2018-04-12",6937.05,6937.05,6937.05,6937.05,0],["2018-04-13",6937.05,6937.05,6937.05,6937.05,0],["2018-04-16",6937.05,6937.05,6937.05,6937.05,0],["2018-04-17",6937.05,6937.05,6937.05,6937.05,0],["2018-04-18",6937.05,6937.05,6937.05,6937.05,0],["2018-04-19",6937.05,6937.05,6937.05,6937.05,0],["2018-04-20",6937.05,6937.05,6937.05,6937.05,0],["2018-04-23",6503.49,6503.49,6503.49,6503.49,500],["2018-04-24",6503.49,6503.49,6503.49,6503.49,0],["2018-04-26",6864.79,6864.79,6864.79,6864.79,200],["2018-04-27",6864.79,6864.79,6864.79,6864.79,0],["2018-05-02",6864.79,6864.79,6864.79,6864.79,200],["2018-05-03",6864.79,6864.79,6864.79,6864.79,0],["2018-05-04",7226.1,7226.1,7226.1,7226.1,200],["2018-05-07",7226.1,7226.1,7226.1,7226.1,0],["2018-05-08",7226.1,7226.1,7226.1,7226.1,0],["2018-05-09",7226.1,7226.1,7226.1,7226.1,0],["2018-05-10",7226.1,7226.1,7226.1,7226.1,0],["2018-05-11",7226.1,7226.1,7226.1,7226.1,0],["2018-05-14",6503.49,6503.49,6503.49,6503.49,1500],["2018-05-15",6503.49,6503.49,6503.49,6503.49,0],["2018-05-16",6503.49,6503.49,6503.49,6503.49,0],["2018-05-17",6503.49,6503.49,6503.49,6503.49,500],["2018-05-18",6503.49,6503.49,6503.49,6503.49,100],["2018-05-21",6503.49,6503.49,6503.49,6503.49,0],["2018-05-22",6503.49,6503.49,6503.49,6503.49,0],["2018-05-23",6503.49,6503.49,6503.49,6503.49,0],["2018-05-24",6503.49,6503.49,6503.49,6503.49,100],["2018-05-25",6503.49,6503.49,6503.49,6503.49,1000],["2018-05-28",6503.49,6503.49,6503.49,6503.49,0],["2018-05-29",6503.49,6503.49,6503.49,6503.49,0],["2018-05-30",6503.49,6503.49,6503.49,6503.49,0],["2018-05-31",6503.49,6503.49,6503.49,6503.49,400],["2018-06-01",6503.49,6503.49,6503.49,6503.49,0],["2018-06-04",7442.88,7442.88,7442.88,7442.88,100],["2018-06-05",7442.88,7442.88,7442.88,7442.88,0],["2018-06-06",7442.88,7442.88,7442.88,7442.88,0],["2018-06-07",7442.88,7442.88,7442.88,7442.88,0],["2018-06-08",7442.88,7442.88,7442.88,7442.88,0],["2018-06-11",7442.88,7442.88,7442.88,7442.88,0],["2018-06-12",7442.88,7442.88,7442.88,7442.88,0],["2018-06-13",7442.88,7442.88,7442.88,7442.88,0],["2018-06-14",7442.88,7442.88,7442.88,7442.88,0],["2018-06-15",7442.88,7442.88,7442.88,7442.88,0],["2018-06-18",7442.88,7442.88,7442.88,7442.88,0],["2018-06-19",7442.88,7442.88,7442.88,7442.88,0],["2018-06-20",7442.88,7442.88,7442.88,7442.88,0],["2018-06-21",7442.88,7442.88,7442.88,7442.88,0],["2018-06-22",7442.88,7442.88,7442.88,7442.88,0],["2018-06-25",7442.88,7442.88,7442.88,7442.88,0],["2018-06-26",7442.88,7442.88,7442.88,7442.88,0],["2018-06-27",7442.88,7442.88,7442.88,7442.88,0],["2018-06-28",7442.88,7442.88,7442.88,7442.88,0],["2018-06-29",7442.88,7442.88,7442.88,7442.88,0],["2018-07-02",7442.88,7442.88,7442.88,7442.88,0],["2018-07-03",7442.88,7442.88,7442.88,7442.88,0],["2018-07-04",7442.88,7442.88,7442.88,7442.88,0],["2018-07-05",7442.88,7442.88,7442.88,7442.88,0],["2018-07-06",7442.88,7442.88,7442.88,7442.88,0],["2018-07-09",7442.88,7442.88,7442.88,7442.88,0],["2018-07-10",7442.88,7442.88,7442.88,7442.88,0],["2018-07-11",7442.88,7442.88,7442.88,7442.88,0],["2018-07-12",7442.88,7442.88,7442.88,7442.88,0],["2018-07-13",7442.88,7442.88,7442.88,7442.88,0],["2018-07-16",7442.88,7442.88,7442.88,7442.88,0],["2018-07-17",7442.88,7442.88,7442.88,7442.88,0],["2018-07-18",7442.88,7442.88,7442.88,7442.88,0],["2018-07-19",7442.88,7442.88,7442.88,7442.88,0],["2018-07-20",7442.88,7442.88,7442.88,7442.88,0],["2018-07-23",7442.88,7442.88,7442.88,7442.88,0],["2018-07-24",7442.88,7442.88,7442.88,7442.88,0],["2018-07-25",7442.88,7442.88,7442.88,7442.88,0],["2018-07-26",7442.88,7442.88,7442.88,7442.88,0],["2018-07-27",7442.88,7442.88,7442.88,7442.88,0],["2018-07-30",7442.88,7442.88,7442.88,7442.88,0],["2018-07-31",7442.88,7442.88,7442.88,7442.88,0],["2018-08-01",7442.88,7442.88,7442.88,7442.88,0],["2018-08-02",7442.88,7442.88,7442.88,7442.88,0],["2018-08-03",7442.88,7442.88,7442.88,7442.88,0],["2018-08-06",7442.88,7442.88,7442.88,7442.88,0],["2018-08-07",7442.88,7442.88,7442.88,7442.88,0],["2018-08-08",7442.88,7442.88,7442.88,7442.88,0],["2018-08-09",7442.88,7442.88,7442.88,7442.88,0],["2018-08-10",7442.88,7442.88,7442.88,7442.88,0],["2018-08-13",7442.88,7442.88,7442.88,7442.88,0],["2018-08-14",7442.88,7442.88,7442.88,7442.88,0],["2018-08-15",7442.88,7442.88,7442.88,7442.88,0],["2018-08-16",6864.79,6864.79,6864.79,6864.79,1000],["2018-08-17",6864.79,6864.79,6864.79,6864.79,0],["2018-08-20",6864.79,6864.79,6864.79,6864.79,0],["2018-08-21",6864.79,6864.79,6864.79,6864.79,0],["2018-08-22",6864.79,6864.79,6864.79,6864.79,3100],["2018-08-23",6864.79,6864.79,6864.79,6864.79,0],["2018-08-24",6864.79,6864.79,6864.79,6864.79,0],["2018-08-27",6864.79,6864.79,6864.79,6864.79,0],["2018-08-28",5853.14,6142.18,5853.14,6142.18,5400],["2018-08-29",5997.66,5997.66,5997.66,5997.66,0],["2018-08-30",5997.66,5997.66,5997.66,5997.66,0],["2018-08-31",5997.66,5997.66,5997.66,5997.66,0],["2018-09-04",5997.66,5997.66,5997.66,5997.66,0],["2018-09-05",5997.66,5997.66,5997.66,5997.66,0],["2018-09-06",5997.66,5997.66,5997.66,5997.66,0],["2018-09-07",5997.66,5997.66,5997.66,5997.66,0],["2018-09-10",5997.66,5997.66,5997.66,5997.66,0],["2018-09-11",5997.66,5997.66,5997.66,5997.66,0],["2018-09-12",5997.66,5997.66,5997.66,5997.66,0],["2018-09-13",5997.66,5997.66,5997.66,5997.66,0],["2018-09-14",5130.53,5130.53,5130.53,5130.53,100],["2018-09-17",5130.53,5130.53,5130.53,5130.53,0],["2018-09-18",5130.53,5130.53,5130.53,5130.53,0],["2018-09-19",5130.53,5130.53,5130.53,5130.53,0],["2018-09-20",5130.53,5130.53,5130.53,5130.53,0],["2018-09-21",5130.53,5130.53,5130.53,5130.53,0],["2018-09-24",5130.53,5130.53,5130.53,5130.53,0],["2018-09-25",5853.14,5853.14,5853.14,5853.14,100],["2018-09-26",5853.14,5853.14,5853.14,5853.14,0],["2018-09-27",5853.14,5853.14,5853.14,5853.14,0],["2018-09-28",5853.14,5853.14,5853.14,5853.14,0],["2018-10-01",5853.14,5853.14,5853.14,5853.14,0],["2018-10-02",5853.14,5853.14,5853.14,5853.14,0],["2018-10-03",5853.14,5853.14,5853.14,5853.14,0],["2018-10-04",5853.14,5853.14,5853.14,5853.14,0],["2018-10-05",5853.14,5853.14,5853.14,5853.14,0],["2018-10-08",5853.14,5853.14,5853.14,5853.14,0],["2018-10-09",5853.14,5853.14,5853.14,5853.14,0],["2018-10-10",5853.14,5853.14,5853.14,5853.14,0],["2018-10-11",5853.14,5853.14,5853.14,5853.14,0],["2018-10-12",5853.14,5853.14,5853.14,5853.14,0],["2018-10-15",5853.14,5853.14,5853.14,5853.14,0],["2018-10-16",5853.14,5853.14,5853.14,5853.14,0],["2018-10-17",5853.14,5853.14,5853.14,5853.14,0],["2018-10-18",5853.14,5853.14,5853.14,5853.14,0],["2018-10-19",5853.14,5853.14,5853.14,5853.14,0],["2018-10-22",5853.14,5853.14,5853.14,5853.14,0],["2018-10-23",5853.14,5853.14,5853.14,5853.14,0],["2018-10-24",5853.14,5853.14,5853.14,5853.14,0],["2018-10-25",5853.14,5853.14,5853.14,5853.14,0],["2018-10-26",5853.14,5853.14,5853.14,5853.14,0],["2018-10-29",6689.3,6689.3,6689.3,6689.3,5000],["2018-10-30",5853.14,5853.14,5777.12,5777.12,1000],["2018-10-31",5853.14,5853.14,5853.14,5853.14,0],["2018-11-01",5853.14,5853.14,5853.14,5853.14,0],["2018-11-02",5853.14,5853.14,5853.14,5853.14,0],["2018-11-05",5853.14,5853.14,5853.14,5853.14,0],["2018-11-06",5853.14,5853.14,5853.14,5853.14,0],["2018-11-07",5853.14,5853.14,5853.14,5853.14,0],["2018-11-08",5853.14,5853.14,5853.14,5853.14,0],["2018-11-09",5853.14,5853.14,5853.14,5853.14,0],["2018-11-12",5853.14,5853.14,5853.14,5853.14,0],["2018-11-13",5853.14,5853.14,5853.14,5853.14,0],["2018-11-14",5853.14,5853.14,5853.14,5853.14,0],["2018-11-15",5853.14,5853.14,5853.14,5853.14,0],["2018-11-16",5853.14,5853.14,5853.14,5853.14,0],["2018-11-19",5853.14,5853.14,5853.14,5853.14,0],["2018-11-20",5853.14,5853.14,5853.14,5853.14,0],["2018-11-21",5853.14,5853.14,5853.14,5853.14,0],["2018-11-22",5853.14,5853.14,5853.14,5853.14,0],["2018-11-23",5853.14,5853.14,5853.14,5853.14,3000],["2018-11-26",5853.14,5853.14,5853.14,5853.14,0],["2018-11-27",5853.14,5853.14,5853.14,5853.14,0],["2018-11-28",5853.14,5853.14,5853.14,5853.14,0],["2018-11-29",5853.14,5853.14,5853.14,5853.14,0],["2018-11-30",5853.14,5853.14,5853.14,5853.14,0],["2018-12-03",5853.14,5853.14,5853.14,5853.14,0],["2018-12-04",6537.27,6537.27,6537.27,6537.27,2800],["2018-12-05",6537.27,6537.27,6537.27,6537.27,0],["2018-12-06",6537.27,6537.27,6537.27,6537.27,0],["2018-12-07",6537.27,6537.27,6537.27,6537.27,0],["2018-12-10",6537.27,6537.27,6537.27,6537.27,0],["2018-12-11",5853.14,5853.14,5853.14,5853.14,1200],["2018-12-12",5853.14,5853.14,5853.14,5853.14,0],["2018-12-13",5853.14,5853.14,5853.14,5853.14,0],["2018-12-14",5853.14,5853.14,5853.14,5853.14,0],["2018-12-17",5853.14,5853.14,5853.14,5853.14,0],["2018-12-18",5853.14,5853.14,5853.14,5853.14,2500],["2018-12-19",5853.14,5853.14,5853.14,5853.14,0],["2018-12-20",5853.14,5853.14,5853.14,5853.14,0],["2018-12-21",5853.14,5853.14,5853.14,5853.14,0],["2018-12-24",6009.22,6009.22,6009.22,6009.22,1000],["2018-12-25",6009.22,6009.22,6009.22,6009.22,0],["2018-12-26",6009.22,6009.22,6009.22,6009.22,0],["2018-12-27",6009.22,6009.22,6009.22,6009.22,0],["2018-12-28",6009.22,6009.22,6009.22,6009.22,0],["2019-01-02",6009.22,6009.22,6009.22,6009.22,0],["2019-01-03",6009.22,6009.22,6009.22,6009.22,0],["2019-01-04",6009.22,6009.22,6009.22,6009.22,0],["2019-01-07",6009.22,6009.22,6009.22,6009.22,0],["2019-01-08",6009.22,6009.22,6009.22,6009.22,0],["2019-01-09",6009.22,6009.22,6009.22,6009.22,0],["2019-01-10",6009.22,6009.22,6009.22,6009.22,0],["2019-01-11",6009.22,6009.22,6009.22,6009.22,0],["2019-01-14",6009.22,6009.22,6009.22,6009.22,0],["2019-01-15",6009.22,6009.22,6009.22,6009.22,0],["2019-01-16",6009.22,6009.22,6009.22,6009.22,0],["2019-01-17",6009.22,6009.22,6009.22,6009.22,0],["2019-01-18",6009.22,6009.22,6009.22,6009.22,0],["2019-01-21",6009.22,6009.22,6009.22,6009.22,0],["2019-01-22",6009.22,6009.22,6009.22,6009.22,0],["2019-01-23",6009.22,6009.22,6009.22,6009.22,0],["2019-01-24",6009.22,6009.22,6009.22,6009.22,0],["2019-01-25",6009.22,6009.22,6009.22,6009.22,0],["2019-01-28",6009.22,6009.22,6009.22,6009.22,0],["2019-01-29",6009.22,6009.22,6009.22,6009.22,0],["2019-01-30",6009.22,6009.22,6009.22,6009.22,0],["2019-01-31",6009.22,6009.22,6009.22,6009.22,0],["2019-02-01",6009.22,6009.22,6009.22,6009.22,0],["2019-02-11",6009.22,6009.22,6009.22,6009.22,1000],["2019-02-12",6009.22,6009.22,6009.22,6009.22,0],["2019-02-13",6009.22,6009.22,6009.22,6009.22,1400],["2019-02-14",6009.22,6009.22,6009.22,6009.22,1200],["2019-02-15",6867.68,6867.68,6009.22,6009.22,5200],["2019-02-18",6867.68,6867.68,6867.68,6867.68,0],["2019-02-19",6867.68,6867.68,6867.68,6867.68,0],["2019-02-20",6867.68,6867.68,6867.68,6867.68,0],["2019-02-21",6867.68,6867.68,6867.68,6867.68,0],["2019-02-22",6867.68,6867.68,6867.68,6867.68,0],["2019-02-25",6867.68,6867.68,6867.68,6867.68,0],["2019-02-26",6867.68,6867.68,6867.68,6867.68,0],["2019-02-27",6867.68,6867.68,6867.68,6867.68,1100],["2019-02-28",6867.68,6867.68,6867.68,6867.68,0],["2019-03-01",6867.68,6867.68,6867.68,6867.68,0],["2019-03-04",6867.68,6867.68,6867.68,6867.68,0],["2019-03-05",6867.68,6867.68,6867.68,6867.68,0],["2019-03-06",7413.98,7413.98,7413.98,7413.98,100],["2019-03-07",7413.98,7413.98,7413.98,7413.98,400],["2019-03-08",7413.98,7413.98,7413.98,7413.98,0],["2019-03-11",7413.98,7413.98,7413.98,7413.98,0],["2019-03-12",7413.98,7413.98,7413.98,7413.98,0],["2019-03-13",8506.56,8506.56,8506.56,8506.56,100],["2019-03-14",8506.56,8506.56,8506.56,8506.56,0],["2019-03-15",8506.56,8506.56,8506.56,8506.56,0],["2019-03-18",8506.56,8506.56,8506.56,8506.56,0],["2019-03-19",8506.56,8506.56,8506.56,8506.56,0],["2019-03-20",8506.56,8506.56,8506.56,8506.56,0],["2019-03-21",8506.56,8506.56,8506.56,8506.56,400],["2019-03-22",8506.56,8506.56,8506.56,8506.56,0],["2019-03-25",8506.56,8506.56,8506.56,8506.56,0],["2019-03-26",8506.56,8506.56,8506.56,8506.56,0],["2019-03-27",8506.56,8506.56,8506.56,8506.56,0],["2019-03-28",8506.56,8506.56,8506.56,8506.56,0],["2019-03-29",8506.56,8506.56,8506.56,8506.56,0],["2019-04-01",9286.98,9286.98,9286.98,9286.98,100],["2019-04-02",10535.65,10535.65,10535.65,10535.65,100],["2019-04-03",8974.81,8974.81,8974.81,8974.81,300],["2019-04-04",9755.23,9755.23,9755.23,9755.23,100],["2019-04-05",9755.23,9755.23,9755.23,9755.23,0],["2019-04-08",8428.52,8428.52,8350.48,8350.48,3100],["2019-04-09",8428.52,9521.11,8428.52,8428.52,13200],["2019-04-10",9833.27,9833.27,8428.52,8974.81,2200],["2019-04-11",10067.4,10067.4,8428.52,8428.52,1500],["2019-04-12",8116.35,8116.35,8116.35,8116.35,100],["2019-04-16",8428.52,8428.52,8428.52,8428.52,3000],["2019-04-17",8740.69,8740.69,8428.52,8428.52,1100],["2019-04-18",8506.56,8506.56,8506.56,8506.56,0],["2019-04-19",8506.56,8506.56,8506.56,8506.56,0],["2019-04-22",8506.56,8506.56,8506.56,8506.56,0],["2019-04-23",8506.56,8506.56,8506.56,8506.56,0],["2019-04-24",8506.56,8506.56,8506.56,8506.56,0],["2019-04-25",8506.56,8506.56,8506.56,8506.56,0],["2019-04-26",8506.56,8506.56,8506.56,8506.56,0],["2019-05-02",8506.56,8506.56,8506.56,8506.56,0],["2019-05-03",8506.56,8506.56,8506.56,8506.56,0],["2019-05-06",8506.56,8506.56,8506.56,8506.56,0],["2019-05-07",8506.56,8506.56,8506.56,8506.56,0],["2019-05-08",8506.56,8506.56,8506.56,8506.56,0],["2019-05-09",8506.56,8506.56,8506.56,8506.56,0],["2019-05-10",8506.56,8506.56,8506.56,8506.56,0],["2019-05-13",8506.56,8506.56,8506.56,8506.56,0],["2019-05-14",8506.56,8506.56,8506.56,8506.56,0],["2019-05-15",8506.56,8506.56,8506.56,8506.56,0],["2019-05-16",7648.1,7960.27,7648.1,7960.27,6000],["2019-05-17",7804.19,7804.19,7804.19,7804.19,0],["2019-05-20",7804.19,7804.19,7804.19,7804.19,0],["2019-05-21",7804.19,7804.19,7804.19,7804.19,0],["2019-05-22",7023.77,7023.77,7023.77,7023.77,1200],["2019-05-23",7023.77,7023.77,7023.77,7023.77,0],["2019-05-24",7023.77,7023.77,7023.77,7023.77,0],["2019-05-27",7023.77,7023.77,7023.77,7023.77,1600],["2019-05-28",7023.77,7023.77,7023.77,7023.77,0],["2019-05-29",7023.77,7023.77,7023.77,7023.77,0],["2019-05-30",7023.77,7023.77,7023.77,7023.77,0],["2019-05-31",7023.77,7023.77,7023.77,7023.77,0],["2019-06-03",7023.77,7023.77,7023.77,7023.77,1500],["2019-06-04",7023.77,7023.77,7023.77,7023.77,0],["2019-06-05",7023.77,7023.77,7023.77,7023.77,0],["2019-06-06",7023.77,7023.77,7023.77,7023.77,0],["2019-06-07",7023.77,7023.77,7023.77,7023.77,0],["2019-06-10",7023.77,7023.77,7023.77,7023.77,2100],["2019-06-11",7023.77,7023.77,7023.77,7023.77,0],["2019-06-12",7023.77,7023.77,7023.77,7023.77,0],["2019-06-13",7023.77,7023.77,7023.77,7023.77,0],["2019-06-14",7023.77,7023.77,7023.77,7023.77,0],["2019-06-17",7023.77,7023.77,7023.77,7023.77,0],["2019-06-18",7648.1,7648.1,7648.1,7648.1,100],["2019-06-19",7648.1,7648.1,7648.1,7648.1,0],["2019-06-20",7570.06,7570.06,7492.02,7492.02,6100],["2019-06-21",7570.06,7570.06,7570.06,7570.06,0],["2019-06-24",6633.56,6633.56,6633.56,6633.56,1100],["2019-06-25",6633.56,6633.56,6633.56,6633.56,0],["2019-06-26",6633.56,6633.56,6633.56,6633.56,0],["2019-06-27",6633.56,6633.56,6633.56,6633.56,0],["2019-06-28",6633.56,6633.56,6633.56,6633.56,0],["2019-07-01",6633.56,6633.56,6633.56,6633.56,0],["2019-07-02",6633.56,6633.56,6633.56,6633.56,0],["2019-07-03",6633.56,6633.56,6633.56,6633.56,0],["2019-07-04",6633.56,6633.56,6633.56,6633.56,0],["2019-07-05",6633.56,6633.56,6633.56,6633.56,300],["2019-07-08",6633.56,6633.56,6633.56,6633.56,0],["2019-07-09",7023.77,7023.77,7023.77,7023.77,300],["2019-07-10",7023.77,7023.77,7023.77,7023.77,8000],["2019-07-11",7023.77,7023.77,7023.77,7023.77,500],["2019-07-12",7023.77,7023.77,7023.77,7023.77,0],["2019-07-15",6243.35,7023.77,6243.35,7023.77,1100],["2019-07-16",6789.64,6789.64,6789.64,6789.64,0],["2019-07-17",7023.77,7023.77,7023.77,7023.77,1300],["2019-07-18",7023.77,7023.77,7023.77,7023.77,0],["2019-07-19",7413.98,7413.98,7413.98,7413.98,200],["2019-07-22",7413.98,7413.98,7413.98,7413.98,0],["2019-07-23",7413.98,7413.98,7413.98,7413.98,0],["2019-07-24",7413.98,7413.98,7413.98,7413.98,0],["2019-07-25",7413.98,7413.98,7413.98,7413.98,0],["2019-07-26",7413.98,7413.98,7413.98,7413.98,0],["2019-07-29",7413.98,7413.98,7413.98,7413.98,0],["2019-07-30",7413.98,7413.98,7413.98,7413.98,0],["2019-07-31",7413.98,7413.98,7413.98,7413.98,11400],["2019-08-01",7413.98,7413.98,7413.98,7413.98,0],["2019-08-02",7413.98,7413.98,7413.98,7413.98,0],["2019-08-05",7413.98,7413.98,7413.98,7413.98,0],["2019-08-06",7413.98,7413.98,7413.98,7413.98,0],["2019-08-07",7413.98,7413.98,7413.98,7413.98,0],["2019-08-08",7492.02,8194.4,7492.02,7492.02,2800],["2019-08-09",7804.19,7804.19,7804.19,7804.19,2000],["2019-08-12",7804.19,7804.19,7804.19,7804.19,5000],["2019-08-13",6633.56,6633.56,6633.56,6633.56,100],["2019-08-14",6633.56,6633.56,6633.56,6633.56,0],["2019-08-15",6633.56,6633.56,6633.56,6633.56,0],["2019-08-16",6633.56,6633.56,6633.56,6633.56,0],["2019-08-19",6633.56,6633.56,6633.56,6633.56,0],["2019-08-20",6633.56,6633.56,6633.56,6633.56,0],["2019-08-21",6633.56,6633.56,6633.56,6633.56,0],["2019-08-22",6633.56,6633.56,6633.56,6633.56,0],["2019-08-23",6633.56,6633.56,6633.56,6633.56,0],["2019-08-26",7023.77,7570.06,7023.77,7570.06,14000],["2019-08-27",7570.06,7570.06,7570.06,7570.06,100],["2019-08-28",7570.06,7570.06,7570.06,7570.06,0],["2019-08-29",7570.06,7570.06,7570.06,7570.06,0],["2019-08-30",7570.06,7570.06,7570.06,7570.06,0],["2019-09-03",7570.06,7570.06,7570.06,7570.06,0],["2019-09-04",7570.06,7570.06,7570.06,7570.06,0],["2019-09-05",7570.06,7570.06,7570.06,7570.06,0],["2019-09-06",7570.06,7570.06,7570.06,7570.06,0],["2019-09-09",7570.06,7570.06,7492.02,7492.02,1000],["2019-09-10",7570.06,7570.06,7570.06,7570.06,3000],["2019-09-11",7570.06,7570.06,7570.06,7570.06,0],["2019-09-12",7570.06,7570.06,7570.06,7570.06,0],["2019-09-13",7570.06,7570.06,7570.06,7570.06,0],["2019-09-16",7570.06,7570.06,7570.06,7570.06,5000],["2019-09-17",7570.06,7570.06,7570.06,7570.06,5000],["2019-09-18",7570.06,7570.06,7570.06,7570.06,0],["2019-09-19",7570.06,7570.06,7570.06,7570.06,0],["2019-09-20",7570.06,7570.06,7570.06,7570.06,0],["2019-09-23",7570.06,7570.06,7570.06,7570.06,0],["2019-09-24",7492.02,7492.02,7492.02,7492.02,3000],["2019-09-25",7492.02,7492.02,7492.02,7492.02,0],["2019-09-26",7492.02,7492.02,7492.02,7492.02,400],["2019-09-27",7492.02,7492.02,7492.02,7492.02,0],["2019-09-30",7492.02,7492.02,7492.02,7492.02,0],["2019-10-01",7492.02,7492.02,7492.02,7492.02,0],["2019-10-02",7413.98,7413.98,7413.98,7413.98,3000],["2019-10-03",7413.98,7413.98,7413.98,7413.98,0],["2019-10-04",7413.98,7413.98,7413.98,7413.98,0],["2019-10-07",7413.98,7413.98,7413.98,7413.98,0],["2019-10-08",7413.98,7413.98,7413.98,7413.98,0],["2019-10-09",7413.98,7413.98,7413.98,7413.98,0],["2019-10-10",7413.98,7413.98,7413.98,7413.98,0],["2019-10-11",7413.98,7413.98,7413.98,7413.98,0],["2019-10-14",7413.98,7413.98,7413.98,7413.98,0],["2019-10-15",7413.98,7413.98,7413.98,7413.98,0],["2019-10-16",7413.98,7413.98,7413.98,7413.98,0],["2019-10-17",7804.19,7804.19,7804.19,7804.19,100],["2019-10-18",7804.19,7804.19,7804.19,7804.19,0],["2019-10-21",7804.19,7804.19,7804.19,7804.19,0],["2019-10-22",7804.19,7804.19,7804.19,7804.19,0],["2019-10-23",6633.56,6633.56,6633.56,6633.56,100],["2019-10-24",6633.56,6633.56,6633.56,6633.56,0],["2019-10-25",6633.56,6633.56,6633.56,6633.56,0],["2019-10-28",6633.56,6633.56,6633.56,6633.56,0],["2019-10-29",6633.56,6633.56,6633.56,6633.56,0],["2019-10-30",6633.56,6633.56,6633.56,6633.56,0],["2019-10-31",6633.56,6633.56,6633.56,6633.56,0],["2019-11-01",6633.56,6633.56,6633.56,6633.56,0],["2019-11-04",6633.56,6633.56,6633.56,6633.56,0],["2019-11-05",6633.56,6633.56,6633.56,6633.56,0],["2019-11-06",6633.56,6633.56,6633.56,6633.56,0],["2019-11-07",7023.77,7413.98,7023.77,7413.98,900],["2019-11-08",7335.93,7335.93,7335.93,7335.93,0],["2019-11-11",7335.93,7335.93,7335.93,7335.93,0],["2019-11-12",7335.93,7335.93,7335.93,7335.93,1900],["2019-11-13",7335.93,7335.93,7335.93,7335.93,0],["2019-11-14",7335.93,7335.93,7335.93,7335.93,0],["2019-11-15",7335.93,7335.93,7335.93,7335.93,0],["2019-11-18",7335.93,7335.93,7335.93,7335.93,0],["2019-11-19",7335.93,7335.93,7335.93,7335.93,0],["2019-11-20",7335.93,7335.93,7335.93,7335.93,0],["2019-11-21",7335.93,7335.93,7335.93,7335.93,0],["2019-11-22",7335.93,7335.93,7335.93,7335.93,0],["2019-11-25",7335.93,7335.93,7335.93,7335.93,0],["2019-11-26",7335.93,7335.93,7335.93,7335.93,0],["2019-11-27",7335.93,7335.93,7335.93,7335.93,0],["2019-11-28",7335.93,7335.93,7335.93,7335.93,0],["2019-11-29",7335.93,7335.93,7335.93,7335.93,0],["2019-12-02",7335.93,7335.93,7335.93,7335.93,0],["2019-12-03",7335.93,7335.93,7335.93,7335.93,0],["2019-12-04",7335.93,7335.93,7335.93,7335.93,0],["2019-12-05",7335.93,7335.93,7335.93,7335.93,0],["2019-12-06",7335.93,7335.93,7335.93,7335.93,0],["2019-12-09",7335.93,7335.93,7335.93,7335.93,0],["2019-12-10",7804.19,7804.19,7335.93,7335.93,7200],["2019-12-11",7804.19,7804.19,7804.19,7804.19,0],["2019-12-12",7804.19,7804.19,7804.19,7804.19,0],["2019-12-13",7804.19,7804.19,7804.19,7804.19,0],["2019-12-16",7804.19,7804.19,7804.19,7804.19,0],["2019-12-17",7804.19,7804.19,7804.19,7804.19,0],["2019-12-18",7804.19,7804.19,7804.19,7804.19,0],["2019-12-19",7804.19,7804.19,7804.19,7804.19,0],["2019-12-20",7804.19,7804.19,7804.19,7804.19,0],["2019-12-23",7804.19,7804.19,7804.19,7804.19,0],["2019-12-24",7804.19,7804.19,7804.19,7804.19,0],["2019-12-25",7804.19,7804.19,7804.19,7804.19,0],["2019-12-26",7804.19,7804.19,7804.19,7804.19,0],["2019-12-27",7804.19,7804.19,7804.19,7804.19,0],["2019-12-30",7804.19,7804.19,7804.19,7804.19,0],["2019-12-31",7804.19,7804.19,7804.19,7804.19,0],["2020-01-02",7804.19,7804.19,7804.19,7804.19,0],["2020-01-03",7804.19,7804.19,7804.19,7804.19,0],["2020-01-06",7724.55,7804.19,7724.55,7804.19,3400],["2020-01-07",7804.19,7804.19,7804.19,7804.19,0],["2020-01-08",7804.19,7804.19,7804.19,7804.19,0],["2020-01-09",7804.19,7804.19,7804.19,7804.19,0],["2020-01-10",7804.19,7804.19,7804.19,7804.19,0],["2020-01-13",7804.19,7804.19,7804.19,7804.19,0],["2020-01-14",7804.19,7804.19,7804.19,7804.19,0],["2020-01-15",7804.19,7804.19,7804.19,7804.19,0],["2020-01-16",7804.19,7804.19,7804.19,7804.19,0],["2020-01-17",7804.19,7804.19,7804.19,7804.19,0],["2020-01-20",7804.19,7804.19,7804.19,7804.19,0],["2020-01-21",7804.19,7804.19,7804.19,7804.19,0],["2020-01-22",7804.19,7804.19,7804.19,7804.19,0],["2020-01-30",7804.19,7804.19,7804.19,7804.19,0],["2020-01-31",7804.19,7804.19,7804.19,7804.19,0],["2020-02-03",7804.19,7804.19,7804.19,7804.19,0],["2020-02-04",7804.19,7804.19,7804.19,7804.19,0],["2020-02-05",7804.19,7804.19,7804.19,7804.19,0],["2020-02-06",7804.19,7804.19,7804.19,7804.19,0],["2020-02-07",7804.19,7804.19,7804.19,7804.19,0],["2020-02-10",7804.19,7804.19,7804.19,7804.19,0],["2020-02-11",7804.19,7804.19,7804.19,7804.19,0],["2020-02-12",6689.3,8919.07,6689.3,8919.07,600],["2020-02-13",7167.11,7565.28,7167.11,7565.28,200],["2020-02-14",8441.26,8441.26,7167.11,7167.11,1100],["2020-02-17",7246.74,7246.74,7246.74,7246.74,0],["2020-02-18",6291.13,6291.13,6291.13,6291.13,100],["2020-02-19",6370.76,6370.76,6370.76,6370.76,100],["2020-02-20",6370.76,6370.76,6370.76,6370.76,0],["2020-02-21",6370.76,6370.76,6370.76,6370.76,0],["2020-02-24",6370.76,6370.76,6370.76,6370.76,0],["2020-02-25",6370.76,6370.76,6370.76,6370.76,0],["2020-02-26",6768.94,6768.94,6370.76,6370.76,2300],["2020-02-27",6370.76,6370.76,6370.76,6370.76,0],["2020-02-28",6370.76,6370.76,6370.76,6370.76,300],["2020-03-02",6370.76,6370.76,6370.76,6370.76,0],["2020-03-03",6370.76,6370.76,6370.76,6370.76,0],["2020-03-04",6370.76,6370.76,6370.76,6370.76,1500],["2020-03-05",6370.76,6370.76,6370.76,6370.76,0],["2020-03-06",6370.76,6370.76,6370.76,6370.76,0],["2020-03-09",6370.76,6370.76,6370.76,6370.76,0],["2020-03-10",6370.76,6370.76,6370.76,6370.76,0],["2020-03-11",6370.76,6370.76,6370.76,6370.76,0],["2020-03-12",6370.76,6370.76,6370.76,6370.76,0],["2020-03-13",6370.76,6370.76,6370.76,6370.76,0],["2020-03-16",6370.76,6370.76,6370.76,6370.76,0],["2020-03-17",6370.76,6370.76,6370.76,6370.76,0],["2020-03-18",6370.76,6370.76,6370.76,6370.76,0],["2020-03-19",6370.76,6370.76,6370.76,6370.76,0],["2020-03-20",6370.76,6370.76,6370.76,6370.76,0],["2020-03-23",6370.76,6370.76,6370.76,6370.76,0],["2020-03-24",6370.76,6370.76,6370.76,6370.76,0],["2020-03-25",7326.38,7326.38,7326.38,7326.38,100],["2020-03-26",7326.38,7326.38,7326.38,7326.38,0],["2020-03-27",7326.38,7326.38,7326.38,7326.38,0],["2020-03-30",7326.38,7326.38,7326.38,7326.38,0],["2020-03-31",7326.38,7326.38,7326.38,7326.38,0],["2020-04-01",7326.38,7326.38,7326.38,7326.38,0],["2020-04-03",7326.38,7326.38,7326.38,7326.38,0],["2020-04-06",7326.38,7326.38,7326.38,7326.38,0],["2020-04-07",7326.38,7326.38,7326.38,7326.38,0],["2020-04-08",7326.38,7326.38,7326.38,7326.38,0],["2020-04-09",7326.38,7326.38,7326.38,7326.38,0],["2020-04-10",6370.76,6370.76,6370.76,6370.76,600],["2020-04-13",5892.96,5892.96,5892.96,5892.96,100],["2020-04-14",5654.05,5654.05,5654.05,5654.05,300],["2020-04-15",5654.05,5654.05,5654.05,5654.05,0],["2020-04-16",5654.05,5654.05,5654.05,5654.05,0],["2020-04-17",5654.05,5654.05,5654.05,5654.05,0],["2020-04-20",5654.05,5654.05,5654.05,5654.05,0],["2020-04-21",5654.05,5654.05,5654.05,5654.05,0],["2020-04-22",6450.4,6450.4,6450.4,6450.4,100],["2020-04-23",6370.76,6370.76,6370.76,6370.76,600],["2020-04-24",6370.76,6370.76,6370.76,6370.76,0],["2020-04-27",6131.86,6131.86,6131.86,6131.86,100],["2020-04-28",6131.86,6131.86,6131.86,6131.86,0],["2020-04-29",6131.86,6131.86,6131.86,6131.86,0],["2020-05-04",6131.86,6131.86,6131.86,6131.86,0],["2020-05-05",6131.86,6131.86,6131.86,6131.86,0],["2020-05-06",6131.86,6131.86,6131.86,6131.86,0],["2020-05-07",7007.84,7007.84,7007.84,7007.84,500],["2020-05-08",7007.84,7007.84,7007.84,7007.84,0],["2020-05-11",7007.84,7007.84,6450.4,6450.4,2100],["2020-05-12",7007.84,7007.84,7007.84,7007.84,0],["2020-05-13",6768.94,6768.94,6370.76,6370.76,1200],["2020-05-14",6689.3,6689.3,6689.3,6689.3,0],["2020-05-15",6689.3,6689.3,6689.3,6689.3,0],["2020-05-18",6689.3,6689.3,6689.3,6689.3,0],["2020-05-19",6689.3,6689.3,6689.3,6689.3,0],["2020-05-20",6689.3,6689.3,6689.3,6689.3,0],["2020-05-21",6370.76,6530.03,6370.76,6450.4,2300],["2020-05-22",6530.03,6530.03,6530.03,6530.03,0],["2020-05-25",6530.03,6530.03,6530.03,6530.03,0],["2020-05-26",7167.11,7167.11,7167.11,7167.11,600],["2020-05-27",7167.11,7167.11,7167.11,7167.11,0],["2020-05-28",6609.67,6609.67,6609.67,6609.67,100],["2020-05-29",6609.67,6609.67,6609.67,6609.67,0],["2020-06-01",7167.11,7167.11,6689.3,6689.3,300],["2020-06-02",7167.11,7167.11,7167.11,7167.11,400],["2020-06-03",7167.11,7167.11,7167.11,7167.11,200],["2020-06-04",7167.11,7167.11,7167.11,7167.11,0],["2020-06-05",6450.4,6450.4,6450.4,6450.4,100],["2020-06-08",6530.03,6768.94,6530.03,6768.94,3300],["2020-06-09",6689.3,6689.3,6689.3,6689.3,0],["2020-06-10",6689.3,6689.3,6689.3,6689.3,0],["2020-06-11",6689.3,6689.3,6689.3,6689.3,0],["2020-06-12",6689.3,6689.3,6689.3,6689.3,0],["2020-06-15",6689.3,6689.3,6689.3,6689.3,0],["2020-06-16",6689.3,6689.3,6689.3,6689.3,0],["2020-06-17",7485.65,7485.65,7485.65,7485.65,5000],["2020-06-18",7485.65,7485.65,7167.11,7167.11,3000],["2020-06-19",7167.11,7167.11,7167.11,7167.11,6700],["2020-06-22",7963.46,7963.46,7167.11,7167.11,9600],["2020-06-23",7246.74,7246.74,7246.74,7246.74,100],["2020-06-24",7326.38,7326.38,7326.38,7326.38,8900],["2020-06-25",7326.38,7326.38,7326.38,7326.38,0],["2020-06-26",6440.77,6440.77,6440.77,6440.77,100],["2020-06-29",6440.77,6440.77,6440.77,6440.77,0],["2020-06-30",6440.77,6440.77,6440.77,6440.77,0],["2020-07-01",7326.38,7326.38,7326.38,7326.38,1700],["2020-07-02",7326.38,7326.38,7326.38,7326.38,8800],["2020-07-03",7326.38,7326.38,7326.38,7326.38,100],["2020-07-06",7326.38,7326.38,7326.38,7326.38,100],["2020-07-07",7326.38,7326.38,7326.38,7326.38,0],["2020-07-08",7326.38,7326.38,7326.38,7326.38,0],["2020-07-09",7326.38,7326.38,7326.38,7326.38,0],["2020-07-10",7326.38,7326.38,7326.38,7326.38,0],["2020-07-13",7326.38,7326.38,7326.38,7326.38,500],["2020-07-14",7326.38,7326.38,7326.38,7326.38,0],["2020-07-15",7326.38,7326.38,7326.38,7326.38,0],["2020-07-16",7326.38,7326.38,7326.38,7326.38,0],["2020-07-17",7326.38,7326.38,7326.38,7326.38,0],["2020-07-20",7326.38,7326.38,7326.38,7326.38,0],["2020-07-21",7326.38,7326.38,7326.38,7326.38,0],["2020-07-22",8373.0,8373.0,7326.38,7326.38,1100],["2020-07-23",7406.89,7406.89,7406.89,7406.89,1000],["2020-07-24",7406.89,7406.89,7406.89,7406.89,1000],["2020-07-27",7406.89,7406.89,7406.89,7406.89,300],["2020-07-28",7406.89,7406.89,7406.89,7406.89,0],["2020-07-29",7406.89,7406.89,7406.89,7406.89,0],["2020-07-30",7406.89,7406.89,7406.89,7406.89,0],["2020-07-31",7728.93,7728.93,7728.93,7728.93,3000],["2020-08-03",8775.55,8775.55,8775.55,8775.55,900],["2020-08-04",8775.55,8775.55,8775.55,8775.55,0],["2020-08-05",8856.06,8856.06,8856.06,8856.06,100],["2020-08-06",8856.06,8856.06,8856.06,8856.06,0],["2020-08-07",8856.06,8856.06,8856.06,8856.06,0],["2020-08-10",8050.97,8050.97,8050.97,8050.97,2000],["2020-08-11",8050.97,8050.97,8050.97,8050.97,500],["2020-08-12",8050.97,8453.51,6923.83,6923.83,3700],["2020-08-13",6762.81,8453.51,6601.79,8453.51,1300],["2020-08-14",7084.85,7084.85,7084.85,7084.85,0],["2020-08-17",6601.79,8050.97,6440.77,8050.97,2500],["2020-08-18",7245.87,8050.97,7245.87,8050.97,500],["2020-08-19",8050.97,8050.97,8050.97,8050.97,200],["2020-08-20",7970.46,7970.46,7970.46,7970.46,600],["2020-08-21",7165.36,7165.36,6923.83,6923.83,2400],["2020-08-24",7084.85,7084.85,7084.85,7084.85,100],["2020-08-25",7970.46,7970.46,7970.46,7970.46,400],["2020-08-26",7970.46,7970.46,7970.46,7970.46,0],["2020-08-27",7165.36,7165.36,7165.36,7165.36,2500],["2020-08-28",7165.36,7165.36,7165.36,7165.36,0],["2020-08-31",7889.95,7889.95,7889.95,7889.95,500],["2020-09-01",7889.95,7889.95,7889.95,7889.95,0],["2020-09-03",7728.93,7728.93,7728.93,7728.93,400],["2020-09-04",7728.93,7728.93,7728.93,7728.93,0],["2020-09-07",7648.42,7648.42,7648.42,7648.42,2000],["2020-09-08",7648.42,7648.42,7648.42,7648.42,0],["2020-09-09",7648.42,7648.42,7648.42,7648.42,0],["2020-09-10",7648.42,7648.42,7648.42,7648.42,0],["2020-09-11",7728.93,7728.93,7728.93,7728.93,2100],["2020-09-14",7487.4,7487.4,7487.4,7487.4,100],["2020-09-15",7487.4,7487.4,7487.4,7487.4,400],["2020-09-16",7487.4,7487.4,7487.4,7487.4,0],["2020-09-17",7648.42,7648.42,7648.42,7648.42,500],["2020-09-18",7326.38,7326.38,7326.38,7326.38,100],["2020-09-21",7487.4,7487.4,7487.4,7487.4,100],["2020-09-22",7567.91,7567.91,7567.91,7567.91,1100],["2020-09-23",7567.91,7567.91,7567.91,7567.91,0],["2020-09-24",7567.91,7567.91,7567.91,7567.91,0],["2020-09-25",7567.91,7567.91,7567.91,7567.91,0],["2020-09-28",7567.91,7567.91,7567.91,7567.91,0],["2020-09-29",8050.97,8050.97,8050.97,8050.97,100],["2020-09-30",8050.97,8050.97,8050.97,8050.97,0],["2020-10-01",8050.97,8050.97,8050.97,8050.97,200],["2020-10-02",8292.49,9258.61,8292.49,9258.61,200],["2020-10-05",8775.55,8775.55,8775.55,8775.55,0],["2020-10-06",9500.14,9500.14,9500.14,9500.14,100],["2020-10-07",9500.14,9500.14,9500.14,9500.14,0],["2020-10-08",9500.14,9500.14,9500.14,9500.14,0],["2020-10-09",9419.63,9419.63,9419.63,9419.63,100],["2020-10-12",9419.63,9419.63,9419.63,9419.63,0],["2020-10-13",9419.63,9419.63,9419.63,9419.63,0],["2020-10-14",9419.63,9419.63,9419.63,9419.63,0],["2020-10-15",9419.63,9419.63,9419.63,9419.63,0],["2020-10-16",9419.63,9419.63,9419.63,9419.63,0],["2020-10-19",9419.63,9419.63,9419.63,9419.63,0],["2020-10-20",9580.65,9661.16,9580.65,9661.16,500],["2020-10-21",9500.14,9500.14,9500.14,9500.14,100],["2020-10-22",9500.14,9500.14,9500.14,9500.14,0],["2020-10-23",9500.14,9500.14,9500.14,9500.14,0],["2020-10-26",8131.48,9419.63,8131.48,9419.63,1100],["2020-10-27",8211.98,8211.98,8211.98,8211.98,0],["2020-10-28",8211.98,8211.98,8211.98,8211.98,0],["2020-10-29",8211.98,8211.98,8211.98,8211.98,0],["2020-10-30",9339.12,9339.12,9339.12,9339.12,100],["2020-11-02",9419.63,9419.63,9419.63,9419.63,2000],["2020-11-03",9419.63,9419.63,9419.63,9419.63,0],["2020-11-04",9339.12,9419.63,9339.12,9419.63,300],["2020-11-05",9339.12,9339.12,9339.12,9339.12,0],["2020-11-06",9339.12,9339.12,9339.12,9339.12,2300],["2020-11-09",8856.06,8856.06,8856.06,8856.06,1300],["2020-11-10",9258.61,9741.67,9258.61,9741.67,5400],["2020-11-11",8211.98,8211.98,8131.48,8211.98,6200],["2020-11-12",9419.63,9419.63,9419.63,9419.63,6800],["2020-11-13",10788.29,10788.29,10788.29,10788.29,100],["2020-11-16",10788.29,10788.29,10788.29,10788.29,1000],["2020-11-17",10788.29,10788.29,10788.29,10788.29,0],["2020-11-18",9661.16,9661.16,9661.16,9661.16,3000],["2020-11-19",8856.06,8856.06,8856.06,8856.06,1500],["2020-11-20",9661.16,9741.67,9661.16,9741.67,6600],["2020-11-23",9741.67,9741.67,9741.67,9741.67,0],["2020-11-24",11110.33,11110.33,11110.33,11110.33,100],["2020-11-25",11110.33,11110.33,11110.33,11110.33,0],["2020-11-26",11110.33,11110.33,11110.33,11110.33,0],["2020-11-27",11110.33,11110.33,11110.33,11110.33,0],["2020-11-30",11110.33,11110.33,11110.33,11110.33,0],["2020-12-01",11110.33,11110.33,11110.33,11110.33,0],["2020-12-02",11110.33,11110.33,11110.33,11110.33,0],["2020-12-03",11110.33,11110.33,11110.33,11110.33,0],["2020-12-04",9500.14,9500.14,9500.14,9500.14,5800],["2020-12-07",9500.14,9500.14,9500.14,9500.14,0],["2020-12-08",8856.06,8856.06,8856.06,8856.06,10500],["2020-12-09",8856.06,8856.06,8856.06,8856.06,0],["2020-12-10",8856.06,8856.06,8856.06,8856.06,9200],["2020-12-11",8856.06,8856.06,8856.06,8856.06,5600],["2020-12-14",8856.06,8856.06,8856.06,8856.06,0],["2020-12-15",8856.06,8856.06,8856.06,8856.06,0],["2020-12-16",8131.48,8453.51,8050.97,8453.51,2100],["2020-12-17",8706.43,8706.43,8624.29,8624.29,3300],["2020-12-18",8624.29,8624.29,8624.29,8624.29,0],["2020-12-21",9445.65,9856.33,9445.65,9856.33,2400],["2020-12-22",9692.06,9774.2,9692.06,9774.2,300],["2020-12-23",9692.06,9692.06,9692.06,9692.06,0],["2020-12-24",9856.33,10267.01,9856.33,9856.33,7700],["2020-12-25",10267.01,10267.01,10267.01,10267.01,400],["2020-12-28",10267.01,10267.01,10267.01,10267.01,0],["2020-12-29",10267.01,10267.01,10267.01,10267.01,400],["2020-12-30",9527.79,9527.79,9527.79,9527.79,100],["2020-12-31",9527.79,9527.79,9527.79,9527.79,0],["2021-01-04",10267.01,10267.01,10267.01,10267.01,400],["2021-01-05",10267.01,10267.01,10267.01,10267.01,0],["2021-01-06",10184.88,10184.88,10184.88,10184.88,1800],["2021-01-07",9856.33,9856.33,9034.97,9856.33,2700],["2021-01-08",9199.24,9199.24,9199.24,9199.24,0],["2021-01-11",9199.24,9199.24,9199.24,9199.24,0],["2021-01-12",9774.2,9774.2,9692.06,9692.06,3100],["2021-01-13",9527.79,9692.06,9445.65,9692.06,7600],["2021-01-14",9199.24,9774.2,9199.24,9774.2,1600],["2021-01-15",9609.93,9609.93,9609.93,9609.93,0],["2021-01-18",9609.93,9609.93,9609.93,9609.93,0],["2021-01-19",9609.93,9609.93,9609.93,9609.93,1400],["2021-01-20",10267.01,10267.01,10267.01,10267.01,3600],["2021-01-21",10267.01,10267.01,10267.01,10267.01,0],["2021-01-22",10267.01,10267.01,10267.01,10267.01,500],["2021-01-25",10267.01,10267.01,10267.01,10267.01,0],["2021-01-26",10267.01,10267.01,10267.01,10267.01,0],["2021-01-27",9856.33,9856.33,9856.33,9856.33,400],["2021-01-28",9445.65,9445.65,8377.88,9034.97,13000],["2021-01-29",9034.97,9034.97,9034.97,9034.97,100],["2021-02-01",9034.97,9856.33,9034.97,9856.33,200],["2021-02-02",9281.38,9281.38,9281.38,9281.38,1500],["2021-02-03",9281.38,9281.38,9034.97,9034.97,600],["2021-02-04",9034.97,9034.97,9034.97,9034.97,1900],["2021-02-05",9034.97,9034.97,9034.97,9034.97,0],["2021-02-08",9034.97,9034.97,9034.97,9034.97,0],["2021-02-09",9034.97,9034.97,9034.97,9034.97,0],["2021-02-17",9034.97,9034.97,9034.97,9034.97,0],["2021-02-18",9034.97,9034.97,9034.97,9034.97,0],["2021-02-19",9034.97,9034.97,9034.97,9034.97,0],["2021-02-22",9034.97,9034.97,9034.97,9034.97,0],["2021-02-23",9034.97,9034.97,9034.97,9034.97,0],["2021-02-24",9445.65,9445.65,9445.65,9445.65,200],["2021-02-25",9445.65,9445.65,9445.65,9445.65,0],["2021-02-26",9445.65,9445.65,9445.65,9445.65,0],["2021-03-01",9856.33,10267.01,9856.33,10267.01,1500],["2021-03-02",10102.74,10267.01,10102.74,10102.74,8400],["2021-03-03",10184.88,10184.88,10184.88,10184.88,0],["2021-03-04",10184.88,10184.88,10184.88,10184.88,0],["2021-03-05",10184.88,10184.88,10184.88,10184.88,0],["2021-03-08",9856.33,9856.33,9856.33,9856.33,700],["2021-03-09",9856.33,9856.33,9856.33,9856.33,0],["2021-03-10",9856.33,9856.33,9856.33,9856.33,1300],["2021-03-11",9856.33,9856.33,9856.33,9856.33,4000],["2021-03-12",8706.43,8706.43,8624.29,8624.29,2100],["2021-03-15",8624.29,8624.29,8624.29,8624.29,0],["2021-03-16",9692.06,9692.06,9692.06,9692.06,6300],["2021-03-17",9774.2,11088.38,9774.2,11088.38,1000],["2021-03-18",11416.92,11416.92,11416.92,11416.92,8200],["2021-03-19",11416.92,13059.64,11252.65,12238.28,16200],["2021-03-22",11827.6,11827.6,11827.6,11827.6,0],["2021-03-23",10677.69,10677.69,10677.69,10677.69,200],["2021-03-24",10677.69,11252.65,10677.69,11252.65,6300],["2021-03-25",10267.01,11499.06,10267.01,11499.06,4300],["2021-03-26",11252.65,11252.65,11252.65,11252.65,1100],["2021-03-29",11252.65,12320.42,10759.83,10759.83,300],["2021-03-30",11416.92,11416.92,11416.92,11416.92,0],["2021-03-31",11416.92,11416.92,10349.15,10349.15,700],["2021-04-01",10677.69,10677.69,10677.69,10677.69,1800],["2021-04-02",10677.69,10677.69,10677.69,10677.69,0],["2021-04-05",10677.69,10677.69,10677.69,10677.69,1800],["2021-04-06",10431.29,11499.06,10431.29,11499.06,1500],["2021-04-07",10431.29,11499.06,10431.29,10677.69,9000],["2021-04-08",10759.83,11088.38,10677.69,11088.38,3400],["2021-04-09",10759.83,10759.83,10759.83,10759.83,0],["2021-04-12",10759.83,10759.83,10431.29,10431.29,2000],["2021-04-13",10677.69,10677.69,10677.69,10677.69,1300],["2021-04-14",10677.69,10677.69,10677.69,10677.69,0],["2021-04-15",10677.69,10677.69,9281.38,9281.38,3100],["2021-04-16",10267.01,11088.38,9856.33,11088.38,11900],["2021-04-19",10924.1,11499.06,10431.29,11006.24,8500],["2021-04-20",11416.92,11499.06,11006.24,11499.06,12800],["2021-04-22",11334.78,11334.78,10924.1,10924.1,700],["2021-04-23",11006.24,11006.24,11006.24,11006.24,200],["2021-04-26",10184.88,10184.88,10184.88,10184.88,2300],["2021-04-27",10184.88,10184.88,10184.88,10184.88,0],["2021-04-28",10184.88,10184.88,10184.88,10184.88,0],["2021-04-29",10184.88,10184.88,10184.88,10184.88,0],["2021-05-04",11006.24,11006.24,11006.24,11006.24,100],["2021-05-05",11006.24,11006.24,11006.24,11006.24,0],["2021-05-06",10677.69,10677.69,10677.69,10677.69,500],["2021-05-07",11006.24,12238.28,11006.24,12238.28,9700],["2021-05-10",11499.06,11499.06,10349.15,10595.56,4800],["2021-05-11",10924.1,10924.1,10924.1,10924.1,100],["2021-05-12",10677.69,11088.38,10677.69,11088.38,4200],["2021-05-13",10924.1,10924.1,10924.1,10924.1,0],["2021-05-14",11088.38,11088.38,11088.38,11088.38,2000],["2021-05-17",11088.38,11088.38,10513.42,10513.42,3900],["2021-05-18",10677.69,10677.69,10677.69,10677.69,3800],["2021-05-19",10677.69,10677.69,10677.69,10677.69,1000],["2021-05-20",10677.69,10677.69,10595.56,10677.69,8700],["2021-05-21",10677.69,10677.69,10431.29,10431.29,4500],["2021-05-24",9856.33,11088.38,9856.33,11088.38,1000],["2021-05-25",10513.42,10513.42,10513.42,10513.42,500],["2021-05-26",10267.01,11006.24,10102.74,11006.24,7900],["2021-05-27",10513.42,11088.38,10349.15,11088.38,14100],["2021-05-28",11088.38,11499.06,10267.01,11252.65,9600],["2021-05-31",11170.51,11170.51,10595.56,10759.83,12700],["2021-06-01",10759.83,10759.83,10595.56,10759.83,4900],["2021-06-02",10677.69,10677.69,10267.01,10513.42,2500],["2021-06-03",10431.29,10677.69,9034.97,10267.01,4900],["2021-06-04",10677.69,10841.97,10677.69,10677.69,6000],["2021-06-07",10513.42,11088.38,10513.42,11088.38,9300],["2021-06-08",11499.06,11499.06,10841.97,10841.97,7700],["2021-06-09",9692.06,11581.19,9692.06,10349.15,6500],["2021-06-10",9856.33,11581.19,9527.79,10431.29,7100],["2021-06-11",9938.47,11416.92,9938.47,11416.92,9500],["2021-06-14",10267.01,12320.42,10267.01,11499.06,3400],["2021-06-15",11006.24,11663.33,10267.01,10841.97,18400],["2021-06-16",10431.29,10924.1,10431.29,10841.97,4500],["2021-06-17",10431.29,11416.92,10431.29,11170.51,18100],["2021-06-18",10759.83,11909.74,10759.83,10841.97,11600],["2021-06-21",10759.83,10841.97,10759.83,10841.97,600],["2021-06-22",10759.83,11416.92,10267.01,10677.69,22700],["2021-06-23",10595.56,11909.74,10595.56,11006.24,17600],["2021-06-24",10841.97,12320.42,10841.97,11252.65,39900],["2021-06-25",11170.51,12484.69,11170.51,11581.19,21900],["2021-06-28",11170.51,12238.28,11170.51,11581.19,6200],["2021-06-29",11170.51,12320.42,11170.51,11416.92,27300],["2021-06-30",11745.46,12320.42,11170.51,11745.46,16400],["2021-07-01",11170.51,12238.28,10841.97,11663.33,2400],["2021-07-02",11416.92,12238.28,11416.92,11745.46,11200],["2021-07-05",11170.51,12320.42,11170.51,11745.46,7900],["2021-07-06",11170.51,12156.14,11170.51,11745.46,10200],["2021-07-07",10841.97,12156.14,10841.97,12156.14,400],["2021-07-08",11006.24,12156.14,11006.24,11499.06,6900],["2021-07-09",11006.24,12320.42,11006.24,11581.19,6700],["2021-07-12",11170.51,12566.83,11006.24,11663.33,12500],["2021-07-13",12156.14,12156.14,11334.78,11499.06,5100],["2021-07-14",11088.38,11909.74,11088.38,11416.92,3300],["2021-07-15",12156.14,12156.14,11006.24,11745.46,5800],["2021-07-16",11170.51,12320.42,11170.51,11663.33,10800],["2021-07-19",12156.14,12320.42,11252.65,11663.33,5100],["2021-07-20",11334.78,11499.06,11334.78,11499.06,3000],["2021-07-21",12156.14,12156.14,11334.78,11416.92,16700],["2021-07-22",11170.51,11252.65,10841.97,11252.65,2200],["2021-07-23",11252.65,12919.71,11002.59,12919.71,13300],["2021-07-26",11419.35,12919.71,11419.35,11836.12,6300],["2021-07-27",12836.35,12836.35,11502.71,12502.94,3000],["2021-07-28",12919.71,12919.71,12002.82,12086.18,4400],["2021-07-29",11752.77,12836.35,11669.41,11836.12,3700],["2021-07-30",11836.12,12919.71,11586.06,12919.71,1100],["2021-08-02",11836.12,12919.71,11836.12,12169.53,2700],["2021-08-03",12919.71,13336.47,12086.18,12669.65,16500],["2021-08-04",12836.35,13336.47,12086.18,12502.94,9800],["2021-08-05",13336.47,13753.24,12252.88,13336.47,6800],["2021-08-06",12169.53,13253.12,11752.77,13253.12,3300],["2021-08-09",12002.82,12836.35,12002.82,12753.0,500],["2021-08-10",12002.82,12669.65,12002.82,12669.65,2200],["2021-08-11",12002.82,12419.59,12002.82,12419.59,2600],["2021-08-12",12002.82,12586.29,12002.82,12586.29,300],["2021-08-13",12002.82,12586.29,11752.77,12586.29,1600],["2021-08-16",11752.77,12669.65,11752.77,12669.65,1200],["2021-08-17",13253.12,13253.12,12169.53,12919.71,7100],["2021-08-18",12586.29,12586.29,12169.53,12169.53,1400],["2021-08-19",12669.65,12669.65,12252.88,12252.88,2000],["2021-08-20",12502.94,12669.65,12252.88,12669.65,4000],["2021-08-23",11752.77,12419.59,11169.29,12419.59,1400],["2021-08-24",12836.35,13336.47,12086.18,13336.47,20700],["2021-08-25",13003.06,13003.06,12169.53,12169.53,4900],["2021-08-26",12169.53,12169.53,12169.53,12169.53,200],["2021-08-27",12836.35,12919.71,12502.94,12502.94,3100],["2021-08-30",12919.71,14753.47,12336.24,12753.0,9700],["2021-08-31",12252.88,14253.35,12252.88,12669.65,4500],["2021-09-01",13919.94,14170.0,12586.29,13503.18,10800],["2021-09-06",13169.77,14336.71,13169.77,14170.0,16400],["2021-09-07",13336.47,14170.0,13336.47,13336.47,7300],["2021-09-08",13419.82,14086.65,13419.82,14086.65,3100],["2021-09-09",15003.53,15003.53,13419.82,13503.18,1700],["2021-09-10",13419.82,14170.0,13419.82,13586.53,600],["2021-09-13",13419.82,15587.0,13419.82,15587.0,3500],["2021-09-14",14086.65,15587.0,13503.18,15587.0,300],["2021-09-15",13503.18,15336.94,13503.18,13753.24,2200],["2021-09-16",13586.53,15670.35,13586.53,14170.0,4500],["2021-09-17",13669.88,13669.88,13503.18,13503.18,200],["2021-09-20",13586.53,13669.88,13586.53,13669.88,2900],["2021-09-21",13586.53,13586.53,13586.53,13586.53,1000],["2021-09-22",13586.53,15503.65,13586.53,15503.65,9700],["2021-09-23",14336.71,15170.24,14170.0,14170.0,14300],["2021-09-24",14336.71,14336.71,14336.71,14336.71,0],["2021-09-27",13586.53,15003.53,13586.53,15003.53,1700],["2021-09-28",13669.88,13669.88,13669.88,13669.88,0],["2021-09-29",14003.29,14003.29,13503.18,13503.18,1100],["2021-09-30",13586.53,13586.53,13503.18,13503.18,200],["2021-10-01",14586.77,15003.53,14336.71,15003.53,6300],["2021-10-04",14170.0,14420.06,13753.24,13753.24,8100],["2021-10-05",14920.18,14920.18,13836.59,13836.59,600],["2021-10-06",14003.29,14003.29,13336.47,13753.24,4400],["2021-10-07",13503.18,14836.82,13503.18,14170.0,6200],["2021-10-08",14170.0,16587.24,13419.82,16587.24,700],["2021-10-11",14586.77,15587.0,13586.53,15587.0,3400],["2021-10-12",13919.94,16170.47,13586.53,14420.06,10500],["2021-10-13",14336.71,16253.82,14336.71,16253.82,2500],["2021-10-14",16170.47,18587.71,15920.41,18587.71,16600],["2021-10-15",19171.18,20004.71,19171.18,20004.71,48800],["2021-10-18",21921.82,22838.71,21921.82,22838.71,25900],["2021-10-19",22672.0,22672.0,19337.88,21838.47,5100],["2021-10-20",21421.71,21421.71,19921.35,20671.53,9000],["2021-10-21",20004.71,20004.71,18754.41,19171.18,7000],["2021-10-22",19337.88,20004.71,19337.88,19921.35,4500],["2021-10-25",20838.24,20838.24,20004.71,20004.71,8900],["2021-10-26",20004.71,20588.18,20004.71,20588.18,7700],["2021-10-27",18921.12,21588.41,18921.12,20838.24,4100],["2021-10-28",19004.47,19504.59,19004.47,19504.59,4100],["2021-10-29",19171.18,20838.24,19171.18,20004.71,10400],["2021-11-01",19254.53,20588.18,19254.53,20504.82,10600],["2021-11-02",19421.24,20338.12,19337.88,19754.65,4500],["2021-11-03",19587.94,19587.94,19587.94,19587.94,700],["2021-11-04",19171.18,20004.71,18337.65,19171.18,8700],["2021-11-05",19504.59,20254.77,19171.18,20254.77,5000],["2021-11-08",19587.94,19671.3,19587.94,19671.3,3100],["2021-11-09",19921.35,22505.3,19838.0,22505.3,42100],["2021-11-10",21838.47,22922.06,20838.24,21671.77,12300],["2021-11-11",21255.0,22505.3,20088.06,21838.47,9300],["2021-11-12",23338.82,23338.82,20254.77,21004.94,3400],["2021-11-15",21838.47,22088.53,21838.47,21921.82,6200],["2021-11-16",20838.24,21838.47,20754.88,21088.3,6100],["2021-11-17",21255.0,22088.53,21088.3,21921.82,13400],["2021-11-18",21505.06,22505.3,21088.3,21755.12,11400],["2021-11-19",22255.24,22338.59,21171.65,21171.65,8900],["2021-11-22",21171.65,22588.65,19254.53,20588.18,32500],["2021-11-23",21671.77,21671.77,20671.53,21671.77,18700],["2021-11-24",21255.0,22088.53,21255.0,21338.35,2700],["2021-11-25",21588.41,22672.0,20171.41,21671.77,31200],["2021-11-26",22088.53,22838.71,22088.53,22171.88,14000],["2021-11-29",21338.35,22505.3,21338.35,22505.3,10700],["2021-11-30",21671.77,23338.82,21671.77,21671.77,9300],["2021-12-01",21755.12,22005.18,21755.12,22005.18,3600],["2021-12-02",22088.53,22505.3,22088.53,22505.3,11000],["2021-12-03",21755.12,22505.3,21755.12,22171.88,3200],["2021-12-06",21838.47,22255.24,21838.47,22255.24,3200],["2021-12-07",22088.53,22505.3,20004.71,22088.53,8700],["2021-12-08",22088.53,22505.3,22088.53,22255.24,6100],["2021-12-09",20671.53,22672.0,19004.47,22672.0,6800],["2021-12-10",22672.0,22672.0,22672.0,22672.0,1000],["2021-12-13",22672.0,25005.88,22505.3,22505.3,5000],["2021-12-14",21338.35,22421.94,21338.35,22421.94,4700],["2021-12-15",21755.12,24089.0,21755.12,22338.59,1800],["2021-12-16",22505.3,25839.41,21755.12,22171.88,6100],["2021-12-17",23667.54,24935.44,22484.16,22822.27,4500],["2021-12-20",24512.81,24512.81,22822.27,24090.18,1400],["2021-12-21",24005.65,24005.65,22568.69,22991.33,2200],["2021-12-22",22822.27,22822.27,22822.27,22822.27,900],["2021-12-23",22737.74,22737.74,22653.22,22653.22,600],["2021-12-24",22822.27,23244.91,22822.27,23244.91,300],["2021-12-27",22991.33,22991.33,22991.33,22991.33,0],["2021-12-28",21977.0,22061.53,21723.42,21723.42,3000],["2021-12-29",21892.48,21892.48,20286.46,20370.99,2600],["2021-12-30",20455.52,20455.52,20455.52,20455.52,0],["2021-12-31",20455.52,20455.52,20455.52,20455.52,0],["2022-01-04",21807.95,21807.95,21554.37,21723.42,1500],["2022-01-05",21723.42,21723.42,21723.42,21723.42,0],["2022-01-06",21131.73,21131.73,21131.73,21131.73,400],["2022-01-07",20709.1,22399.64,20709.1,22399.64,2900],["2022-01-10",21131.73,21977.0,21131.73,21977.0,400],["2022-01-11",21469.84,21469.84,21469.84,21469.84,2000],["2022-01-12",21469.84,21469.84,21469.84,21469.84,0],["2022-01-13",21469.84,21469.84,21469.84,21469.84,0],["2022-01-14",21469.84,21469.84,21469.84,21469.84,0],["2022-01-17",19948.36,21554.37,18595.92,21554.37,600],["2022-01-18",17412.55,21131.73,17412.55,21131.73,2500],["2022-01-19",19863.83,19863.83,19863.83,19863.83,1000],["2022-01-20",19863.83,19863.83,19863.83,19863.83,0],["2022-01-21",19863.83,19863.83,19441.19,19441.19,1400],["2022-01-24",17750.66,19441.19,17750.66,19441.19,4600],["2022-01-25",20201.94,20201.94,19441.19,19441.19,200],["2022-01-26",18595.92,18595.92,16905.39,17328.02,2800],["2022-01-27",19103.09,19103.09,19103.09,19103.09,100],["2022-01-28",19103.09,19103.09,19103.09,19103.09,0],["2022-02-07",17158.97,18088.76,16905.39,18088.76,2600],["2022-02-08",16989.91,16989.91,14538.63,16651.81,2400],["2022-02-09",15383.9,15383.9,15383.9,15383.9,0],["2022-02-10",16398.22,16482.75,16398.22,16482.75,1300],["2022-02-11",17835.18,17835.18,16905.39,16905.39,2500],["2022-02-14",16989.91,16989.91,16989.91,16989.91,0],["2022-02-15",17750.66,17750.66,17328.02,17328.02,1800],["2022-02-16",17328.02,17328.02,17328.02,17328.02,2800],["2022-02-17",17750.66,17750.66,17750.66,17750.66,200],["2022-02-18",16144.64,17497.07,16144.64,17497.07,3000],["2022-02-21",17497.07,17581.6,17412.55,17412.55,2100],["2022-02-22",18342.34,18342.34,18342.34,18342.34,100],["2022-02-23",18342.34,18342.34,18342.34,18342.34,0],["2022-02-24",17666.13,17666.13,17666.13,17666.13,500],["2022-02-25",17666.13,17666.13,17666.13,17666.13,2700],["2022-02-28",16482.75,16482.75,16482.75,16482.75,2100],["2022-03-01",16482.75,17835.18,16482.75,17835.18,600],["2022-03-02",18426.87,18426.87,18426.87,18426.87,100],["2022-03-03",18342.34,18342.34,17750.66,18342.34,2600],["2022-03-04",18173.29,19441.19,18173.29,19441.19,200],["2022-03-07",19694.77,19694.77,18595.92,18595.92,700],["2022-03-08",18764.98,20032.88,18764.98,19018.56,11600],["2022-03-09",20201.94,20201.94,18849.51,18849.51,2300],["2022-03-10",20709.1,21131.73,19018.56,19018.56,1900],["2022-03-11",19779.3,19779.3,19272.14,19272.14,800],["2022-03-14",19441.19,19441.19,19441.19,19441.19,0],["2022-03-15",19441.19,19441.19,19441.19,19441.19,0],["2022-03-16",17497.07,19272.14,17243.49,19272.14,3500],["2022-03-17",17750.66,17835.18,17328.02,17328.02,2300],["2022-03-18",16313.7,16398.22,16313.7,16398.22,700],["2022-03-21",17750.66,17750.66,17750.66,17750.66,300],["2022-03-22",17750.66,18173.29,17750.66,18173.29,2700],["2022-03-23",18004.24,18173.29,17750.66,18173.29,1700],["2022-03-24",18426.87,18511.4,18426.87,18511.4,4100],["2022-03-25",19356.67,19356.67,19187.61,19356.67,9100],["2022-03-28",20201.94,20201.94,19863.83,19863.83,30500],["2022-03-29",20201.94,20201.94,20201.94,20201.94,15100],["2022-03-30",19863.83,19863.83,19863.83,19863.83,100],["2022-03-31",18173.29,19779.3,18173.29,19779.3,800],["2022-04-01",17835.18,19272.14,17835.18,19272.14,2400],["2022-04-04",18173.29,18257.82,18173.29,18173.29,3000],["2022-04-05",18257.82,18257.82,18257.82,18257.82,400],["2022-04-06",19694.77,19863.83,18426.87,18426.87,8800],["2022-04-07",19779.3,20962.68,19779.3,20793.62,5500],["2022-04-08",21723.42,21723.42,21047.21,21047.21,13200],["2022-04-12",21638.89,21638.89,18511.4,19525.72,2100],["2022-04-13",21554.37,21554.37,17328.02,17328.02,7100],["2022-04-14",17412.55,18004.24,17243.49,18004.24,1000],["2022-04-15",17919.71,19863.83,17919.71,19863.83,98400],["2022-04-18",19694.77,22230.58,19610.25,22230.58,83100],["2022-04-19",23583.01,24681.86,22230.58,24512.81,33000],["2022-04-20",23667.54,23667.54,21216.26,21385.31,4300],["2022-04-21",21131.73,21131.73,18595.92,19441.19,7600],["2022-04-22",18595.92,19441.19,17412.55,17750.66,14100],["2022-04-25",18595.92,20286.46,17074.44,20286.46,6100],["2022-04-26",19863.83,20286.46,19863.83,20286.46,300],["2022-04-27",20032.88,20032.88,20032.88,20032.88,0],["2022-04-28",17412.55,21047.21,17158.97,20286.46,10700],["2022-04-29",20286.46,20286.46,16905.39,16989.91,8700],["2022-05-04",17074.44,17158.97,17074.44,17074.44,7600],["2022-05-05",18088.76,18088.76,17243.49,17243.49,2200],["2022-05-06",17666.13,17666.13,17666.13,17666.13,100],["2022-05-09",17328.02,17328.02,16060.12,17158.97,5400],["2022-05-10",16651.81,16651.81,16567.28,16567.28,2100],["2022-05-11",16567.28,16905.39,16567.28,16905.39,2100],["2022-05-12",16905.39,16905.39,16482.75,16482.75,8400],["2022-05-13",16651.81,16905.39,16567.28,16651.81,7900],["2022-05-16",17328.02,18342.34,17328.02,18342.34,200],["2022-05-17",17835.18,17835.18,17750.66,17750.66,900],["2022-05-18",17328.02,18342.34,16820.86,16820.86,19700],["2022-05-19",16989.91,16989.91,16905.39,16905.39,6000],["2022-05-20",16905.39,17666.13,16905.39,17666.13,800],["2022-05-23",15891.06,16989.91,15637.48,16989.91,10200],["2022-05-24",16820.86,17919.71,15806.54,17919.71,1400],["2022-05-25",15722.01,17750.66,15722.01,17750.66,3200],["2022-05-26",16060.12,17581.6,16060.12,17497.07,3500],["2022-05-27",16905.39,17835.18,16905.39,17835.18,4000],["2022-05-30",17328.02,17412.55,16905.39,16905.39,7000],["2022-05-31",16989.91,16989.91,16989.91,16989.91,0],["2022-06-01",16060.12,16060.12,16060.12,16060.12,500],["2022-06-02",17074.44,17074.44,17074.44,17074.44,500],["2022-06-03",17074.44,17074.44,17074.44,17074.44,0],["2022-06-06",16989.91,17750.66,16989.91,17750.66,400],["2022-06-07",16905.39,16905.39,16905.39,16905.39,3100],["2022-06-08",18595.92,19441.19,18257.82,18257.82,1000],["2022-06-09",18257.82,18342.34,18257.82,18257.82,3000],["2022-06-10",18257.82,18257.82,18257.82,18257.82,500],["2022-06-13",16905.39,16905.39,16482.75,16482.75,600],["2022-06-14",17750.66,17750.66,16651.81,16651.81,1500],["2022-06-15",17412.55,17412.55,16651.81,16651.81,2000],["2022-06-16",15214.85,16905.39,14454.11,16905.39,1100],["2022-06-17",15637.48,15637.48,15214.85,15214.85,1300],["2022-06-20",15637.48,15637.48,15637.48,15637.48,4300],["2022-06-21",16662.89,16662.89,16662.89,16662.89,100],["2022-06-22",16662.89,16662.89,16662.89,16662.89,1000],["2022-06-23",16662.89,16662.89,16662.89,16662.89,0],["2022-06-24",14270.27,17090.14,14270.27,17090.14,5100],["2022-06-27",16833.79,16833.79,16833.79,16833.79,100],["2022-06-28",17090.14,17090.14,17090.14,17090.14,6600],["2022-06-29",17090.14,17090.14,17090.14,17090.14,3300],["2022-06-30",17090.14,17090.14,17090.14,17090.14,4900],["2022-07-01",17090.14,17090.14,17090.14,17090.14,0],["2022-07-04",16235.64,16235.64,16235.64,16235.64,5700],["2022-07-05",16235.64,16235.64,16235.64,16235.64,0],["2022-07-06",16235.64,16235.64,16235.64,16235.64,0],["2022-07-07",15893.83,16235.64,15893.83,16235.64,400],["2022-07-08",16235.64,17090.14,16235.64,17090.14,7000],["2022-07-11",14697.52,16662.89,14697.52,16662.89,2300],["2022-07-12",16662.89,16662.89,16662.89,16662.89,100],["2022-07-13",16662.89,16662.89,16662.89,16662.89,0],["2022-07-14",16577.44,16662.89,16577.44,16662.89,2500],["2022-07-15",16577.44,16577.44,16577.44,16577.44,0],["2022-07-18",16577.44,16577.44,16577.44,16577.44,0],["2022-07-19",16577.44,16577.44,16577.44,16577.44,0],["2022-07-20",16577.44,16833.79,16577.44,16833.79,1000],["2022-07-21",14782.97,14782.97,14782.97,14782.97,1000],["2022-07-22",16833.79,16919.24,16833.79,16919.24,900],["2022-07-25",14697.52,17431.95,14697.52,15552.03,1900],["2022-07-26",15552.03,15552.03,15039.33,15552.03,1400],["2022-07-27",17517.4,17517.4,17517.4,17517.4,100],["2022-07-28",15466.58,17517.4,15210.23,17517.4,2300],["2022-07-29",14099.37,17431.95,14099.37,17431.95,1200],["2022-08-01",17517.4,17517.4,17517.4,17517.4,100],["2022-08-02",17261.05,17517.4,17261.05,17517.4,14200],["2022-08-03",17517.4,17517.4,17517.4,17517.4,200],["2022-08-04",17517.4,17859.2,17517.4,17859.2,6100],["2022-08-05",17517.4,18799.16,17431.95,18799.16,3800],["2022-08-08",17602.85,17602.85,17602.85,17602.85,0],["2022-08-09",17602.85,17602.85,17602.85,17602.85,0],["2022-08-10",16235.64,19568.22,16235.64,19568.22,1900],["2022-08-11",16406.54,16406.54,16406.54,16406.54,0],["2022-08-12",18713.71,18713.71,18713.71,18713.71,100],["2022-08-15",17944.65,17944.65,17944.65,17944.65,100],["2022-08-16",17517.4,17517.4,17517.4,17517.4,500],["2022-08-17",17944.65,18799.16,17944.65,18799.16,300],["2022-08-18",17090.14,17944.65,17090.14,17517.4,500],["2022-08-19",17688.3,17688.3,17688.3,17688.3,3000],["2022-08-22",17090.14,17090.14,17090.14,17090.14,3500],["2022-08-23",17944.65,17944.65,17944.65,17944.65,3000],["2022-08-24",17688.3,17944.65,16321.09,16321.09,15000],["2022-08-25",17773.75,17773.75,17773.75,17773.75,0],["2022-08-26",17773.75,17773.75,17773.75,17773.75,0],["2022-08-29",17773.75,17773.75,17773.75,17773.75,0],["2022-08-30",17517.4,17517.4,17090.14,17090.14,4800],["2022-08-31",17346.5,17431.95,17346.5,17431.95,200],["2022-09-05",17431.95,17431.95,17431.95,17431.95,0],["2022-09-06",17090.14,17090.14,17090.14,17090.14,600],["2022-09-07",17944.65,17944.65,16406.54,16406.54,3900],["2022-09-08",17688.3,17688.3,17688.3,17688.3,0],["2022-09-09",15381.13,18799.16,15381.13,18799.16,900],["2022-09-12",17944.65,19653.67,15979.29,19653.67,9000],["2022-09-13",17517.4,17517.4,17517.4,17517.4,1000],["2022-09-14",16662.89,17944.65,16662.89,17944.65,600],["2022-09-15",17944.65,17944.65,17944.65,17944.65,1500],["2022-09-16",17944.65,17944.65,17944.65,17944.65,0],["2022-09-19",19226.41,19226.41,19226.41,19226.41,100],["2022-09-20",16491.99,16491.99,16491.99,16491.99,2500],["2022-09-21",15039.33,17944.65,15039.33,17944.65,200],["2022-09-22",18201.0,18201.0,18201.0,18201.0,100],["2022-09-23",16235.64,17859.2,15893.83,17859.2,300],["2022-09-26",14612.07,17602.85,14612.07,17517.4,1800],["2022-09-27",14782.97,14782.97,13415.76,13757.57,4300],["2022-09-28",13928.47,15808.38,13843.02,15808.38,1000],["2022-09-29",16064.74,16064.74,13928.47,16064.74,2600],["2022-09-30",14013.92,14270.27,14013.92,14270.27,3300],["2022-10-03",15722.93,15808.38,15722.93,15808.38,700],["2022-10-04",14184.82,18030.1,14184.82,17859.2,44300],["2022-10-05",15381.13,18799.16,15381.13,15466.58,52400],["2022-10-06",14099.37,17859.2,14099.37,17859.2,13400],["2022-10-07",15552.03,19653.67,15552.03,19568.22,47300],["2022-10-10",16833.79,18799.16,16833.79,18799.16,9900],["2022-10-11",15808.38,20679.07,15808.38,20679.07,3300],["2022-10-12",15039.33,19055.51,14612.07,19055.51,4400],["2022-10-13",19055.51,19226.41,15979.29,19226.41,11100],["2022-10-14",16235.64,20679.07,16235.64,20679.07,1700],["2022-10-17",15466.58,18884.61,15210.23,18884.61,8700],["2022-10-18",17944.65,20764.53,16662.89,19140.96,6400],["2022-10-19",22131.74,22131.74,17517.4,22131.74,18700],["2022-10-20",18799.16,24780.71,18457.36,18884.61,3600],["2022-10-21",18115.55,22046.29,18115.55,18201.0,20200],["2022-10-24",16748.34,21277.23,16748.34,19226.41,3400],["2022-10-25",20422.72,20422.72,17773.75,20422.72,17200],["2022-10-26",22900.79,22900.79,19226.41,19226.41,2300],["2022-10-27",18371.91,21362.68,17090.14,20508.17,4000],["2022-10-28",17090.14,20508.17,16748.34,19397.31,5600],["2022-10-31",20849.98,22046.29,18201.0,22046.29,17400],["2022-11-01",20166.37,23498.95,20080.92,20422.72,3500],["2022-11-02",23071.7,23071.7,19568.22,20508.17,2400],["2022-11-03",22558.99,23071.7,22217.19,23071.7,16600],["2022-11-04",19653.67,22644.44,19653.67,22644.44,2200],["2022-11-07",23071.7,23071.7,20251.82,20251.82,6600],["2022-11-08",19653.67,23498.95,18799.16,23498.95,400],["2022-11-09",19653.67,19653.67,18115.55,18115.55,1000],["2022-11-10",18970.06,21789.93,18201.0,19226.41,7000],["2022-11-11",19482.76,20935.43,19311.86,20935.43,2700],["2022-11-14",19226.41,19226.41,19226.41,19226.41,100],["2022-11-15",19226.41,19226.41,19226.41,19226.41,1000],["2022-11-16",17517.4,18799.16,16406.54,18799.16,500],["2022-11-17",19910.02,19910.02,19910.02,19910.02,1000],["2022-11-18",18030.1,19910.02,18030.1,18799.16,2000],["2022-11-21",17261.05,18799.16,16748.34,18542.81,1400],["2022-11-22",18799.16,18799.16,15552.03,15552.03,3500],["2022-11-23",15808.38,17944.65,15466.58,17944.65,2300],["2022-11-24",15808.38,17859.2,15808.38,17090.14,800],["2022-11-25",17004.69,19226.41,17004.69,19226.41,4200],["2022-11-28",19140.96,19140.96,17517.4,17517.4,2000],["2022-11-29",18713.71,18713.71,18713.71,18713.71,0],["2022-11-30",18628.26,19653.67,17175.6,19653.67,2100],["2022-12-01",18884.61,19055.51,18542.81,18542.81,15400],["2022-12-02",16406.54,16406.54,16406.54,16406.54,100],["2022-12-05",16235.64,18799.16,15979.29,18799.16,3200],["2022-12-06",19482.76,19482.76,19482.76,19482.76,1600],["2022-12-07",19482.76,22388.09,19482.76,22388.09,18900],["2022-12-08",22388.09,24951.61,18628.26,24780.71,31400],["2022-12-09",24097.1,24780.71,22388.09,23926.2,31400],["2022-12-12",23926.2,23926.2,21448.13,21448.13,10800],["2022-12-13",21448.13,23071.7,21362.68,23071.7,500],["2022-12-14",22644.44,23071.7,20508.17,20508.17,5200],["2022-12-15",22217.19,22217.19,22046.29,22046.29,6100],["2022-12-16",21448.13,22131.74,21448.13,21619.03,4600],["2022-12-19",21002.23,21002.23,20915.08,20915.08,7100],["2022-12-20",18300.7,18823.57,18300.7,18736.43,400],["2022-12-21",21437.96,21437.96,21437.96,21437.96,2500],["2022-12-22",19607.89,21437.96,19607.89,21437.96,600],["2022-12-23",21176.52,21176.52,21176.52,21176.52,0],["2022-12-26",21176.52,21176.52,21176.52,21176.52,0],["2022-12-27",21176.52,22309.42,21176.52,22309.42,200],["2022-12-28",21786.54,21786.54,19085.01,19085.01,1200],["2022-12-29",19433.6,20043.62,19172.16,20043.62,2900],["2022-12-30",20915.08,20915.08,20915.08,20915.08,200],["2023-01-03",19259.3,19259.3,19259.3,19259.3,100],["2023-01-04",18562.13,18562.13,18562.13,18562.13,100],["2023-01-05",20827.94,20827.94,20827.94,20827.94,100],["2023-01-06",18823.57,21525.1,18823.57,21525.1,200],["2023-01-09",18474.99,18474.99,17516.38,17516.38,2200],["2023-01-10",18213.55,18213.55,18213.55,18213.55,0],["2023-01-11",18387.84,18736.43,18387.84,18474.99,900],["2023-01-12",18474.99,18474.99,18474.99,18474.99,0],["2023-01-13",16993.5,16993.5,16993.5,16993.5,29000],["2023-01-16",16993.5,16993.5,16993.5,16993.5,0],["2023-01-17",16993.5,16993.5,16993.5,16993.5,0],["2023-01-18",18736.43,19346.45,17429.23,17429.23,1200],["2023-01-19",19869.33,19869.33,17777.82,17777.82,400],["2023-01-27",18300.7,18300.7,18300.7,18300.7,100],["2023-01-30",16644.92,19869.33,15773.46,19607.89,3200],["2023-01-31",16644.92,19607.89,16644.92,16906.36,3400],["2023-02-01",16122.04,16122.04,15424.87,15424.87,1000],["2023-02-02",17342.09,17777.82,17342.09,17690.67,2300],["2023-02-03",18649.28,18649.28,18649.28,18649.28,1000],["2023-02-06",18649.28,18649.28,18649.28,18649.28,1600],["2023-02-07",16122.04,18562.13,16122.04,18562.13,300],["2023-02-08",19172.16,19172.16,19172.16,19172.16,600],["2023-02-09",19172.16,19172.16,16906.36,16906.36,3000],["2023-02-10",16296.33,17080.65,16296.33,17080.65,600],["2023-02-13",19520.74,19520.74,16383.48,16383.48,300],["2023-02-14",16296.33,18649.28,16296.33,18649.28,1900],["2023-02-15",16209.19,18649.28,16209.19,18649.28,1100],["2023-02-16",17429.23,17429.23,17429.23,17429.23,0],["2023-02-17",16993.5,16993.5,16993.5,16993.5,500],["2023-02-20",18126.4,18126.4,18126.4,18126.4,1000],["2023-02-21",18039.26,18300.7,18039.26,18300.7,1700],["2023-02-22",16732.07,16732.07,16470.63,16470.63,500],["2023-02-23",18213.55,18213.55,18213.55,18213.55,200],["2023-02-24",18126.4,18126.4,18126.4,18126.4,300],["2023-02-27",18126.4,18126.4,18126.4,18126.4,0],["2023-02-28",18126.4,18300.7,18126.4,18300.7,2500],["2023-03-01",18126.4,18213.55,18126.4,18213.55,1000],["2023-03-02",17429.23,17429.23,16557.77,16557.77,800],["2023-03-03",17080.65,17080.65,17080.65,17080.65,0],["2023-03-06",17080.65,17080.65,17080.65,17080.65,2200],["2023-03-07",17080.65,17429.23,14902.0,17080.65,9800],["2023-03-08",16906.36,17080.65,16906.36,17080.65,0],["2023-03-09",16122.04,16122.04,15337.73,15337.73,300],["2023-03-10",17342.09,18039.26,17342.09,18039.26,3100],["2023-03-13",20566.5,20566.5,20566.5,20566.5,500],["2023-03-14",20566.5,20566.5,20566.5,20566.5,0],["2023-03-15",17516.38,18736.43,17516.38,18736.43,1100],["2023-03-16",18213.55,18213.55,18213.55,18213.55,0],["2023-03-17",18213.55,18213.55,18213.55,18213.55,0],["2023-03-20",18213.55,18213.55,18213.55,18213.55,100],["2023-03-21",18213.55,18213.55,18213.55,18213.55,2000],["2023-03-22",18213.55,18213.55,18213.55,18213.55,0],["2023-03-23",18213.55,18213.55,18213.55,18213.55,0],["2023-03-24",18213.55,18213.55,18213.55,18213.55,0],["2023-03-27",17429.23,17429.23,17429.23,17429.23,2000],["2023-03-28",18300.7,18300.7,17429.23,17429.23,1100],["2023-03-29",17516.38,17516.38,17516.38,17516.38,0],["2023-03-30",17516.38,17864.97,17516.38,17864.97,4500],["2023-03-31",17690.67,17690.67,17690.67,17690.67,0],["2023-04-03",19085.01,19085.01,19085.01,19085.01,100],["2023-04-04",19085.01,21699.4,16732.07,21699.4,3500],["2023-04-05",20043.62,20043.62,20043.62,20043.62,100],["2023-04-06",17864.97,18300.7,17864.97,18300.7,3100],["2023-04-07",16906.36,16906.36,16732.07,16732.07,1200],["2023-04-10",16819.21,16819.21,16819.21,16819.21,0],["2023-04-11",19085.01,19085.01,19085.01,19085.01,100],["2023-04-12",20566.5,20566.5,20566.5,20566.5,100],["2023-04-13",19172.16,19172.16,19172.16,19172.16,200],["2023-04-14",19172.16,19172.16,19172.16,19172.16,0],["2023-04-17",19172.16,19172.16,19172.16,19172.16,800],["2023-04-18",19172.16,19172.16,19172.16,19172.16,0],["2023-04-19",17080.65,17080.65,16644.92,16644.92,1000],["2023-04-20",19172.16,19172.16,19172.16,19172.16,1100],["2023-04-21",17429.23,17516.38,17429.23,17516.38,1500],["2023-04-24",17516.38,17516.38,16209.19,16209.19,1500],["2023-04-25",19085.01,19085.01,18910.72,18910.72,1400],["2023-04-26",18997.87,18997.87,18997.87,18997.87,100],["2023-04-27",18997.87,18997.87,18997.87,18997.87,0],["2023-04-28",18997.87,18997.87,18997.87,18997.87,0],["2023-05-04",18300.7,18300.7,18300.7,18300.7,100],["2023-05-05",19172.16,19172.16,19172.16,19172.16,1300],["2023-05-08",19172.16,19172.16,19172.16,19172.16,0],["2023-05-09",19172.16,19172.16,19172.16,19172.16,0],["2023-05-10",19172.16,19172.16,19172.16,19172.16,0],["2023-05-11",19172.16,19172.16,19172.16,19172.16,1000],["2023-05-12",19172.16,19172.16,19172.16,19172.16,0],["2023-05-15",19172.16,19172.16,19172.16,19172.16,0],["2023-05-16",19172.16,19172.16,18736.43,18736.43,2000],["2023-05-17",17603.53,17603.53,16732.07,16732.07,800],["2023-05-18",17080.65,17429.23,17080.65,17429.23,400],["2023-05-19",19172.16,19172.16,19172.16,19172.16,100],["2023-05-22",19172.16,19172.16,19172.16,19172.16,0],["2023-05-23",19085.01,19085.01,19085.01,19085.01,500],["2023-05-24",19085.01,19085.01,19085.01,19085.01,0],["2023-05-25",19085.01,19085.01,19085.01,19085.01,0],["2023-05-26",17080.65,17080.65,17080.65,17080.65,3000],["2023-05-29",17429.23,17864.97,17429.23,17864.97,600],["2023-05-30",17690.67,17690.67,17690.67,17690.67,1000],["2023-05-31",18649.28,18649.28,18649.28,18649.28,300],["2023-06-01",18823.57,18910.72,18823.57,18910.72,800],["2023-06-02",18910.72,18910.72,18910.72,18910.72,500],["2023-06-05",18910.72,18910.72,18910.72,18910.72,1100],["2023-06-06",18910.72,18910.72,18910.72,18910.72,0],["2023-06-07",18910.72,18910.72,18910.72,18910.72,0],["2023-06-08",18910.72,18910.72,18910.72,18910.72,0],["2023-06-09",16993.5,17167.8,16993.5,16993.5,1000],["2023-06-12",18997.87,19172.16,18997.87,19172.16,300],["2023-06-13",19085.01,19085.01,19085.01,19085.01,0],["2023-06-14",19085.01,19085.01,19085.01,19085.01,0],["2023-06-15",19085.01,19085.01,19085.01,19085.01,0],["2023-06-16",17254.94,17254.94,17167.8,17167.8,600],["2023-06-19",17254.94,17254.94,17254.94,17254.94,1000],["2023-06-20",17254.94,17254.94,17254.94,17254.94,600],["2023-06-21",17254.94,17254.94,17254.94,17254.94,0],["2023-06-22",18213.55,18213.55,18213.55,18213.55,800],["2023-06-23",18126.4,18213.55,16993.5,16993.5,2100],["2023-06-26",18213.55,18213.55,17429.23,17429.23,8300],["2023-06-27",18213.55,18213.55,18213.55,18213.55,200],["2023-06-28",18126.4,18126.4,17254.94,17864.97,2000],["2023-06-29",17429.23,17429.23,17429.23,17429.23,0],["2023-06-30",17429.23,17429.23,17429.23,17429.23,0],["2023-07-03",17429.23,17429.23,17429.23,17429.23,0],["2023-07-04",17429.23,17429.23,17429.23,17429.23,0],["2023-07-05",17342.09,17429.23,17342.09,17429.23,600],["2023-07-06",17429.23,17429.23,17429.23,17429.23,300],["2023-07-07",17784.93,17784.93,17784.93,17784.93,1000],["2023-07-10",18051.71,18051.71,18051.71,18051.71,1400],["2023-07-11",18051.71,18051.71,18051.71,18051.71,0],["2023-07-12",17962.78,18051.71,17962.78,18051.71,1500],["2023-07-13",17784.93,17784.93,16984.61,16984.61,2100],["2023-07-14",17607.08,17607.08,17607.08,17607.08,0],["2023-07-17",17607.08,17607.08,17607.08,17607.08,0],["2023-07-18",17607.08,17607.08,17607.08,17607.08,0],["2023-07-19",17607.08,17607.08,17607.08,17607.08,0],["2023-07-20",17607.08,17607.08,17607.08,17607.08,0],["2023-07-21",16984.61,16984.61,16984.61,16984.61,800],["2023-07-24",16895.69,16895.69,16451.06,16451.06,800],["2023-07-25",17873.86,17873.86,16895.69,16895.69,400],["2023-07-26",16717.84,16717.84,16451.06,16451.06,1900],["2023-07-27",16539.99,16539.99,16539.99,16539.99,0],["2023-07-28",16539.99,16539.99,16539.99,16539.99,0],["2023-07-31",16806.76,16806.76,16806.76,16806.76,2400],["2023-08-01",16806.76,16806.76,16806.76,16806.76,0],["2023-08-02",17696.01,17696.01,17696.01,17696.01,100],["2023-08-03",16184.29,17073.54,16184.29,17073.54,2600],["2023-08-04",16984.61,16984.61,16984.61,16984.61,0],["2023-08-07",16984.61,16984.61,16984.61,16984.61,0],["2023-08-08",16984.61,16984.61,16984.61,16984.61,0],["2023-08-09",16984.61,16984.61,16984.61,16984.61,0],["2023-08-10",16984.61,16984.61,16984.61,16984.61,0],["2023-08-11",16984.61,16984.61,16984.61,16984.61,0],["2023-08-14",16273.21,16895.69,16006.44,16895.69,1900],["2023-08-15",16095.36,16895.69,16095.36,16451.06,700],["2023-08-16",16006.44,16006.44,16006.44,16006.44,600],["2023-08-17",16006.44,16006.44,16006.44,16006.44,0],["2023-08-18",16006.44,16006.44,16006.44,16006.44,0],["2023-08-21",16006.44,16006.44,16006.44,16006.44,0],["2023-08-22",16006.44,16451.06,16006.44,16006.44,2500],["2023-08-23",17340.31,17340.31,17340.31,17340.31,200],["2023-08-24",17340.31,17340.31,17340.31,17340.31,0],["2023-08-25",17340.31,17340.31,17340.31,17340.31,0],["2023-08-28",17340.31,17340.31,17340.31,17340.31,0],["2023-08-29",17340.31,17340.31,17340.31,17340.31,0],["2023-08-30",17340.31,17340.31,17340.31,17340.31,0],["2023-08-31",17340.31,17340.31,17340.31,17340.31,0],["2023-09-05",17429.23,17429.23,17429.23,17429.23,5000],["2023-09-06",17784.93,17784.93,17784.93,17784.93,200],["2023-09-07",16984.61,20363.75,16984.61,20363.75,200],["2023-09-08",17873.86,17873.86,16273.21,16539.99,7100],["2023-09-11",17429.23,17429.23,17429.23,17429.23,0],["2023-09-12",17429.23,17429.23,17429.23,17429.23,0],["2023-09-13",17429.23,17429.23,17429.23,17429.23,0],["2023-09-14",16184.29,16184.29,16184.29,16184.29,1500],["2023-09-15",16184.29,16184.29,16184.29,16184.29,0],["2023-09-18",16184.29,16184.29,16184.29,16184.29,0],["2023-09-19",16184.29,16184.29,16184.29,16184.29,0],["2023-09-20",16184.29,16184.29,16184.29,16184.29,0],["2023-09-21",16184.29,16184.29,16184.29,16184.29,0],["2023-09-22",16184.29,16184.29,16184.29,16184.29,0],["2023-09-25",16184.29,16184.29,16184.29,16184.29,0],["2023-09-26",15206.12,15206.12,15206.12,15206.12,500],["2023-09-27",15739.67,15739.67,15739.67,15739.67,200],["2023-09-28",15739.67,15739.67,15739.67,15739.67,0],["2023-09-29",15739.67,15739.67,15739.67,15739.67,0],["2023-10-02",15739.67,15739.67,13516.55,13961.17,900],["2023-10-03",14494.72,14494.72,13338.7,13338.7,300],["2023-10-04",14405.8,14405.8,14316.87,14316.87,200],["2023-10-05",16184.29,16184.29,16184.29,16184.29,100],["2023-10-06",15117.19,17607.08,15117.19,16895.69,1100],["2023-10-09",16717.84,16717.84,16006.44,16006.44,1700],["2023-10-10",14227.95,15117.19,13783.32,15117.19,3100],["2023-10-11",15828.59,15828.59,15561.82,15650.74,800],["2023-10-12",16006.44,16006.44,15828.59,15828.59,400],["2023-10-13",16006.44,17340.31,16006.44,17073.54,4800],["2023-10-16",16095.36,17340.31,16095.36,17340.31,200],["2023-10-17",17340.31,17340.31,17340.31,17340.31,100],["2023-10-18",15206.12,15206.12,15117.19,15117.19,2400],["2023-10-19",15117.19,15117.19,15117.19,15117.19,0],["2023-10-20",16895.69,16895.69,16895.69,16895.69,100],["2023-10-23",16895.69,16895.69,16895.69,16895.69,0],["2023-10-24",16895.69,16895.69,16895.69,16895.69,200],["2023-10-25",16451.06,16451.06,16184.29,16184.29,500],["2023-10-26",16273.21,16273.21,16273.21,16273.21,0],["2023-10-27",16273.21,16273.21,16273.21,16273.21,0],["2023-10-30",15117.19,16539.99,14050.1,16539.99,800],["2023-10-31",14761.49,14761.49,14761.49,14761.49,0],["2023-11-01",14761.49,16006.44,14761.49,16006.44,600],["2023-11-02",15828.59,15828.59,15828.59,15828.59,0],["2023-11-03",15828.59,15828.59,15828.59,15828.59,0],["2023-11-06",16273.21,16895.69,16273.21,16273.21,600],["2023-11-07",16806.76,16806.76,16539.99,16539.99,400],["2023-11-08",16184.29,16184.29,16095.36,16095.36,500],["2023-11-09",16984.61,16984.61,16184.29,16184.29,1000],["2023-11-10",16006.44,16006.44,15561.82,15561.82,700],["2023-11-13",15650.74,15650.74,14672.57,14672.57,4800],["2023-11-14",17251.39,17251.39,14761.49,14761.49,2600],["2023-11-15",14850.42,14850.42,14850.42,14850.42,0],["2023-11-16",15917.52,15917.52,15917.52,15917.52,100],["2023-11-17",16006.44,16006.44,16006.44,16006.44,300],["2023-11-20",14672.57,14672.57,14316.87,14316.87,3000],["2023-11-21",14494.72,14583.65,14227.95,14227.95,5700],["2023-11-22",15739.67,15739.67,14227.95,14227.95,2700],["2023-11-23",15917.52,15917.52,15917.52,15917.52,100],["2023-11-24",15383.97,15828.59,14227.95,14761.49,22700],["2023-11-27",14761.49,14761.49,14761.49,14761.49,300],["2023-11-28",13961.17,14939.34,13961.17,14939.34,2300],["2023-11-29",14316.87,14316.87,13427.62,13427.62,4900],["2023-11-30",13783.32,14227.95,13338.7,14227.95,600],["2023-12-01",14672.57,14761.49,14672.57,14761.49,1100],["2023-12-04",14761.49,15383.97,14761.49,15383.97,17400],["2023-12-05",15117.19,15117.19,15117.19,15117.19,1200],["2023-12-06",15117.19,15117.19,15117.19,15117.19,0],["2023-12-07",15117.19,15117.19,15117.19,15117.19,300],["2023-12-08",15117.19,15117.19,15117.19,15117.19,0],["2023-12-11",15117.19,15117.19,15117.19,15117.19,0],["2023-12-12",13783.32,14494.72,13783.32,14494.72,1500],["2023-12-13",13872.25,14227.95,13872.25,14227.95,500],["2023-12-14",14050.1,14050.1,14050.1,14050.1,0],["2023-12-15",14761.49,14761.49,14761.49,14761.49,100],["2023-12-18",14761.49,14761.49,14761.49,14761.49,0],["2023-12-19",14761.49,14761.49,14761.49,14761.49,0],["2023-12-20",15117.19,15117.19,15117.19,15117.19,1000],["2023-12-21",15117.19,15117.19,15117.19,15117.19,400],["2023-12-22",14672.57,14672.57,14227.95,14672.57,1800],["2023-12-25",14583.65,14583.65,14583.65,14583.65,0],["2023-12-26",14227.95,14227.95,14227.95,14227.95,100],["2023-12-27",15117.19,15117.19,14939.34,15117.19,2500],["2023-12-28",15472.89,16362.14,15472.89,16362.14,700],["2023-12-29",15117.19,15117.19,15117.19,15117.19,200],["2024-01-02",14405.8,14405.8,14316.87,14316.87,1000],["2024-01-03",14405.8,14405.8,14405.8,14405.8,0],["2024-01-04",14405.8,14405.8,14405.8,14405.8,0],["2024-01-05",14405.8,14405.8,14405.8,14405.8,0],["2024-01-08",14761.49,14761.49,14761.49,14761.49,100],["2024-01-09",15295.04,16095.36,15295.04,16095.36,2400],["2024-01-10",16006.44,18051.71,16006.44,17784.93,8700],["2024-01-11",19385.58,19474.5,19296.65,19296.65,4800],["2024-01-12",19385.58,19385.58,19385.58,19385.58,0],["2024-01-15",19385.58,19385.58,19385.58,19385.58,0],["2024-01-16",16539.99,16539.99,16539.99,16539.99,5000],["2024-01-17",16006.44,16006.44,16006.44,16006.44,200],["2024-01-18",16006.44,16006.44,16006.44,16006.44,0],["2024-01-19",18051.71,18051.71,14850.42,17340.31,9900],["2024-01-22",17518.16,17518.16,17518.16,17518.16,2800],["2024-01-23",17518.16,17518.16,17518.16,17518.16,0],["2024-01-24",17518.16,17518.16,17518.16,17518.16,0],["2024-01-25",17518.16,17518.16,17518.16,17518.16,0],["2024-01-26",17518.16,17518.16,17518.16,17518.16,0],["2024-01-29",15295.04,15295.04,15206.12,15206.12,2500],["2024-01-30",15295.04,15295.04,15295.04,15295.04,0],["2024-01-31",15295.04,15295.04,15295.04,15295.04,0],["2024-02-01",16006.44,16095.36,16006.44,16006.44,3800],["2024-02-02",15295.04,15295.04,15295.04,15295.04,100],["2024-02-05",16006.44,16006.44,16006.44,16006.44,100],["2024-02-06",16006.44,16006.44,16006.44,16006.44,100],["2024-02-07",15206.12,15206.12,15206.12,15206.12,200],["2024-02-15",15206.12,15206.12,15206.12,15206.12,0],["2024-02-16",15206.12,15206.12,15206.12,15206.12,400],["2024-02-19",15206.12,15206.12,15206.12,15206.12,0],["2024-02-20",16362.14,17162.46,15206.12,15206.12,5900],["2024-02-21",16717.84,16717.84,16717.84,16717.84,0],["2024-02-22",15117.19,15472.89,15117.19,15472.89,700],["2024-02-23",15650.74,15828.59,15650.74,15739.67,1300],["2024-02-26",16006.44,16006.44,15917.52,16006.44,1500],["2024-02-27",16006.44,16006.44,16006.44,16006.44,700],["2024-02-28",16006.44,16006.44,16006.44,16006.44,1900],["2024-02-29",16006.44,16006.44,16006.44,16006.44,0],["2024-03-01",16184.29,16184.29,15917.52,15917.52,200],["2024-03-04",17784.93,18496.33,15828.59,17607.08,8800],["2024-03-05",17518.16,17518.16,16895.69,17518.16,300],["2024-03-06",17340.31,17340.31,17340.31,17340.31,0],["2024-03-07",16451.06,16895.69,16451.06,16895.69,1500],["2024-03-08",17607.08,17607.08,16006.44,16006.44,2600],["2024-03-11",17784.93,17784.93,16984.61,16984.61,2000],["2024-03-12",16006.44,18229.56,16006.44,17696.01,14000],["2024-03-13",17784.93,17784.93,17607.08,17607.08,2100],["2024-03-14",17696.01,17696.01,16451.06,16895.69,1000],["2024-03-15",16895.69,18496.33,16895.69,18496.33,7200],["2024-03-18",16895.69,18674.18,16895.69,18674.18,5900],["2024-03-19",18496.33,20008.05,17784.93,17784.93,1200],["2024-03-20",18674.18,18674.18,17784.93,18585.26,1900],["2024-03-21",18407.41,18407.41,18407.41,18407.41,500],["2024-03-22",16539.99,18229.56,16539.99,18229.56,2000],["2024-03-25",17518.16,17518.16,17518.16,17518.16,5000],["2024-03-26",16095.36,18318.48,16095.36,17607.08,3800],["2024-03-27",17162.46,18229.56,16451.06,16895.69,11300],["2024-03-28",19563.43,19563.43,17251.39,17784.93,4500],["2024-03-29",17784.93,20274.82,17784.93,17784.93,1500],["2024-04-01",17784.93,18674.18,17784.93,17784.93,6000],["2024-04-02",19563.43,19563.43,17784.93,17784.93,200],["2024-04-03",19474.5,19474.5,18229.56,18229.56,8000],["2024-04-04",18229.56,18229.56,16984.61,16984.61,5400],["2024-04-05",17784.93,17784.93,17607.08,17607.08,800],["2024-04-08",17607.08,17607.08,17607.08,17607.08,4100],["2024-04-09",18674.18,18674.18,18674.18,18674.18,100],["2024-04-10",18674.18,18674.18,18674.18,18674.18,0],["2024-04-11",16539.99,18674.18,16184.29,18674.18,700],["2024-04-12",18496.33,18496.33,16895.69,16895.69,5400],["2024-04-15",18763.1,18763.1,16895.69,17784.93,46300],["2024-04-16",18585.26,18585.26,18585.26,18585.26,0],["2024-04-17",18585.26,18585.26,18585.26,18585.26,0],["2024-04-19",16895.69,16895.69,16895.69,16895.69,1000],["2024-04-22",16006.44,16006.44,16006.44,16006.44,100],["2024-04-23",17607.08,17607.08,17607.08,17607.08,1000],["2024-04-24",16362.14,16362.14,16362.14,16362.14,100],["2024-04-25",17607.08,17607.08,16362.14,16539.99,900],["2024-04-26",16628.91,16628.91,16628.91,16628.91,0],["2024-05-02",16628.91,16895.69,16095.36,16895.69,4700],["2024-05-03",17251.39,17251.39,17251.39,17251.39,100],["2024-05-06",16895.69,16895.69,16895.69,16895.69,600],["2024-05-07",16006.44,17073.54,16006.44,17073.54,1100],["2024-05-08",16451.06,16451.06,16451.06,16451.06,0],["2024-05-09",16451.06,16451.06,16362.14,16362.14,200],["2024-05-10",16451.06,16895.69,16362.14,16362.14,800],["2024-05-13",16628.91,16628.91,16628.91,16628.91,0],["2024-05-14",17162.46,17162.46,16628.91,16628.91,3600],["2024-05-15",17251.39,17696.01,17251.39,17696.01,6300],["2024-05-16",17784.93,17784.93,17784.93,17784.93,100],["2024-05-17",16895.69,16895.69,15650.74,16895.69,3700],["2024-05-20",16273.21,16362.14,16273.21,16362.14,6300],["2024-05-21",17696.01,17696.01,16362.14,16362.14,600],["2024-05-22",17429.23,17429.23,16451.06,16539.99,3900],["2024-05-23",16717.84,16717.84,16717.84,16717.84,0],["2024-05-24",16717.84,16717.84,16717.84,16717.84,0],["2024-05-27",17162.46,17162.46,17162.46,17162.46,100],["2024-05-28",16006.44,17162.46,16006.44,16895.69,12000],["2024-05-29",16813.68,16813.68,16628.91,16628.91,500],["2024-05-30",17552.74,17829.89,16721.3,16721.3,1600],["2024-05-31",16813.68,16813.68,16721.3,16721.3,400],["2024-06-03",17090.83,17552.74,17090.83,17552.74,2900],["2024-06-04",17552.74,17552.74,17552.74,17552.74,300],["2024-06-05",17090.83,17090.83,17090.83,17090.83,100],["2024-06-06",17090.83,17090.83,17090.83,17090.83,0],["2024-06-07",17367.98,17367.98,17090.83,17090.83,200],["2024-06-10",17275.59,17275.59,17275.59,17275.59,0],["2024-06-11",17275.59,17275.59,17275.59,17275.59,0],["2024-06-12",17090.83,17552.74,17090.83,17552.74,5600],["2024-06-13",17552.74,17552.74,17552.74,17552.74,1000],["2024-06-14",17552.74,17552.74,17552.74,17552.74,300],["2024-06-17",17552.74,17552.74,17552.74,17552.74,0],["2024-06-18",17552.74,17552.74,17552.74,17552.74,0],["2024-06-19",17552.74,17552.74,17552.74,17552.74,1000],["2024-06-20",17552.74,17552.74,17552.74,17552.74,900],["2024-06-21",17552.74,17552.74,17552.74,17552.74,0],["2024-06-24",16721.3,16721.3,16721.3,16721.3,1400],["2024-06-25",16721.3,16721.3,16721.3,16721.3,100],["2024-06-26",17737.51,17737.51,17737.51,17737.51,100],["2024-06-27",17552.74,17645.12,17552.74,17552.74,2000],["2024-06-28",17552.74,17552.74,17552.74,17552.74,0],["2024-07-01",17552.74,17552.74,17552.74,17552.74,0],["2024-07-02",17552.74,17552.74,17552.74,17552.74,0],["2024-07-03",17552.74,17552.74,17552.74,17552.74,0],["2024-07-04",17552.74,17552.74,17552.74,17552.74,0],["2024-07-05",17367.98,17367.98,17367.98,17367.98,200],["2024-07-08",16628.91,17090.83,16628.91,17090.83,1300],["2024-07-09",17367.98,17367.98,16813.68,16813.68,200],["2024-07-10",16813.68,16813.68,16628.91,16628.91,1800],["2024-07-11",16721.3,16721.3,16167.0,16628.91,8000],["2024-07-12",16351.76,16351.76,16351.76,16351.76,0],["2024-07-15",16628.91,16628.91,16628.91,16628.91,500],["2024-07-16",16259.38,17090.83,16259.38,16998.44,9200],["2024-07-17",16721.3,16721.3,16721.3,16721.3,0],["2024-07-18",16721.3,16721.3,16721.3,16721.3,100],["2024-07-19",16721.3,16721.3,16721.3,16721.3,1100],["2024-07-22",16721.3,16906.06,16721.3,16906.06,700],["2024-07-23",16813.68,16813.68,16813.68,16813.68,0],["2024-07-24",16813.68,16813.68,16813.68,16813.68,200],["2024-07-25",16721.3,16721.3,16628.91,16628.91,1000],["2024-07-26",16721.3,16721.3,16721.3,16721.3,0],["2024-07-29",16628.91,16628.91,16628.91,16628.91,700],["2024-07-30",16628.91,16628.91,16628.91,16628.91,0],["2024-07-31",16536.53,16628.91,16536.53,16628.91,300],["2024-08-01",16628.91,16628.91,16628.91,16628.91,0],["2024-08-02",17460.36,18384.19,17460.36,18384.19,300],["2024-08-05",17552.74,17552.74,17552.74,17552.74,5000],["2024-08-06",16628.91,16628.91,15335.55,16628.91,2200],["2024-08-07",16074.62,16074.62,16074.62,16074.62,0],["2024-08-08",16074.62,16074.62,16074.62,16074.62,2000],["2024-08-09",14411.72,14411.72,14411.72,14411.72,100],["2024-08-12",14781.26,14781.26,14411.72,14411.72,3200],["2024-08-13",15427.94,16444.15,15427.94,16444.15,9500],["2024-08-14",18199.42,18199.42,18199.42,18199.42,100],["2024-08-15",18199.42,18199.42,18199.42,18199.42,0],["2024-08-16",18199.42,18199.42,18199.42,18199.42,0],["2024-08-19",16259.38,16259.38,15705.08,16167.0,11000],["2024-08-20",16167.0,16167.0,16167.0,16167.0,100],["2024-08-21",15889.85,15982.23,15889.85,15982.23,2000],["2024-08-22",15982.23,15982.23,15982.23,15982.23,1000],["2024-08-23",15335.55,15335.55,15335.55,15335.55,100],["2024-08-26",15335.55,15335.55,15335.55,15335.55,0],["2024-08-27",15335.55,15335.55,15335.55,15335.55,0],["2024-08-28",15705.08,15705.08,15705.08,15705.08,200],["2024-08-29",15797.47,16167.0,15797.47,16167.0,2000],["2024-08-30",16074.62,16074.62,16074.62,16074.62,0],["2024-09-04",16167.0,16167.0,16167.0,16167.0,1200],["2024-09-05",16167.0,16167.0,16167.0,16167.0,500],["2024-09-06",16074.62,16074.62,16074.62,16074.62,200],["2024-09-09",15889.85,16167.0,15889.85,16167.0,7500],["2024-09-10",16167.0,16351.76,16167.0,16351.76,1300],["2024-09-11",16259.38,16259.38,16259.38,16259.38,0],["2024-09-12",16259.38,16259.38,16259.38,16259.38,0],["2024-09-13",18014.66,18014.66,18014.66,18014.66,100],["2024-09-16",17090.83,17090.83,16998.44,16998.44,500],["2024-09-17",19308.02,19308.02,17460.36,17460.36,600],["2024-09-18",17645.12,17645.12,16259.38,16351.76,17300],["2024-09-19",16444.15,16536.53,16259.38,16444.15,9100],["2024-09-20",18476.57,18476.57,17552.74,17552.74,5600],["2024-09-23",17922.27,18384.19,17090.83,17090.83,2600],["2024-09-24",17552.74,17552.74,17552.74,17552.74,1400],["2024-09-25",16167.0,17090.83,16167.0,16628.91,7400],["2024-09-26",17090.83,17090.83,17090.83,17090.83,1000],["2024-09-27",16906.06,16906.06,16906.06,16906.06,500],["2024-09-30",17090.83,17090.83,16628.91,16628.91,8900],["2024-10-01",16813.68,16998.44,16813.68,16998.44,7800],["2024-10-02",18014.66,19123.25,16813.68,16813.68,5400],["2024-10-03",16813.68,16813.68,16721.3,16813.68,3200],["2024-10-04",16721.3,16721.3,16721.3,16721.3,1200],["2024-10-07",17183.21,17922.27,16813.68,16813.68,3200],["2024-10-08",17090.83,17367.98,16998.44,17090.83,4500],["2024-10-09",17275.59,17275.59,17275.59,17275.59,0],["2024-10-10",17183.21,17922.27,17090.83,17090.83,300],["2024-10-11",17367.98,17367.98,17367.98,17367.98,0],["2024-10-14",16813.68,16813.68,16628.91,16628.91,6200],["2024-10-15",16813.68,16813.68,16813.68,16813.68,2100],["2024-10-16",16813.68,16813.68,16628.91,16628.91,4100],["2024-10-17",16628.91,16628.91,16628.91,16628.91,9000],["2024-10-18",17552.74,17552.74,16628.91,16628.91,4600],["2024-10-21",16628.91,16628.91,16628.91,16628.91,2900],["2024-10-22",16628.91,16628.91,16628.91,16628.91,0],["2024-10-23",16628.91,16628.91,16628.91,16628.91,1100],["2024-10-24",17460.36,17460.36,16628.91,16628.91,3000],["2024-10-25",17552.74,19862.31,17552.74,19862.31,4200],["2024-10-28",18753.72,18753.72,16721.3,16721.3,12200],["2024-10-29",17090.83,17367.98,17090.83,17367.98,3600],["2024-10-30",17829.89,17829.89,17829.89,17829.89,2300],["2024-10-31",17829.89,17829.89,17829.89,17829.89,0],["2024-11-01",17090.83,17090.83,17090.83,17090.83,100],["2024-11-04",17090.83,17090.83,17090.83,17090.83,0],["2024-11-05",16813.68,16813.68,16628.91,16813.68,10800],["2024-11-06",16628.91,16628.91,16628.91,16628.91,4000],["2024-11-07",16628.91,16628.91,16628.91,16628.91,2400],["2024-11-08",16628.91,16628.91,16628.91,16628.91,0],["2024-11-11",16628.91,16628.91,16628.91,16628.91,0],["2024-11-12",16721.3,16813.68,16721.3,16813.68,6900],["2024-11-13",16721.3,16721.3,16721.3,16721.3,0],["2024-11-14",16813.68,16813.68,16813.68,16813.68,100],["2024-11-15",16813.68,16813.68,16813.68,16813.68,8800],["2024-11-18",16813.68,16813.68,16813.68,16813.68,14600],["2024-11-19",16906.06,16906.06,16906.06,16906.06,1700],["2024-11-20",16813.68,16813.68,16813.68,16813.68,4800],["2024-11-21",16813.68,16813.68,16813.68,16813.68,14800],["2024-11-22",16628.91,16628.91,16628.91,16628.91,500],["2024-11-25",16721.3,16721.3,16628.91,16628.91,1100],["2024-11-26",16721.3,16721.3,16628.91,16628.91,4000],["2024-11-27",16721.3,16721.3,16628.91,16628.91,400],["2024-11-28",16628.91,16628.91,16351.76,16351.76,6500],["2024-11-29",17460.36,17460.36,16351.76,16444.15,30600],["2024-12-02",16444.15,16444.15,16444.15,16444.15,2200],["2024-12-03",17090.83,17090.83,17090.83,17090.83,100],["2024-12-04",16536.53,16536.53,16536.53,16536.53,100],["2024-12-05",16536.53,16536.53,16536.53,16536.53,0],["2024-12-06",17090.83,17090.83,17090.83,17090.83,100],["2024-12-09",17090.83,17090.83,17090.83,17090.83,0],["2024-12-10",17090.83,17183.21,17090.83,17183.21,45700],["2024-12-11",16628.91,17367.98,16628.91,17367.98,10200],["2024-12-12",17183.21,17367.98,17183.21,17183.21,8300],["2024-12-13",17275.59,17275.59,17183.21,17183.21,1100],["2024-12-16",17275.59,17829.89,17275.59,17275.59,28600],["2024-12-17",17275.59,17645.12,17275.59,17645.12,3100],["2024-12-18",17552.74,17552.74,17552.74,17552.74,0],["2024-12-19",17552.74,17552.74,17275.59,17275.59,6900],["2024-12-20",17552.74,17552.74,16813.68,16813.68,17500],["2024-12-23",17552.74,17645.12,16998.44,17183.21,12300],["2024-12-24",17552.74,17552.74,17552.74,17552.74,20300],["2024-12-25",17552.74,17645.12,17367.98,17367.98,23400],["2024-12-26",18384.19,18384.19,17552.74,17552.74,10000],["2024-12-27",18384.19,18384.19,17552.74,17552.74,800],["2024-12-30",17552.74,17552.74,17552.74,17552.74,3300],["2024-12-31",17552.74,17829.89,17552.74,17552.74,11300],["2025-01-02",17829.89,17829.89,17829.89,17829.89,1100],["2025-01-03",17829.89,18014.66,17829.89,17829.89,8900],["2025-01-06",18014.66,18476.57,18014.66,18476.57,17000],["2025-01-07",18476.57,18476.57,18476.57,18476.57,1800],["2025-01-08",18476.57,18476.57,18476.57,18476.57,0],["2025-01-09",18476.57,18476.57,18476.57,18476.57,0],["2025-01-10",17552.74,18107.04,17552.74,18107.04,10000],["2025-01-13",17552.74,17552.74,17552.74,17552.74,1200],["2025-01-14",19400.4,19400.4,18476.57,18476.57,50900],["2025-01-15",18476.57,19400.4,18476.57,19400.4,14500],["2025-01-16",19862.31,19862.31,19400.4,19400.4,9000],["2025-01-17",19492.78,19492.78,19400.4,19400.4,2000],["2025-01-20",19400.4,19677.55,19400.4,19677.55,5400],["2025-01-21",20324.23,20324.23,17552.74,17922.27,32200],["2025-01-22",17552.74,20786.14,17552.74,19862.31,45200],["2025-01-23",19400.4,19400.4,19400.4,19400.4,2000],["2025-01-24",19308.02,22264.27,19308.02,22264.27,154000],["2025-02-03",24019.54,24019.54,24019.54,24019.54,100],["2025-02-04",21248.06,21248.06,21248.06,21248.06,100],["2025-02-05",21248.06,21248.06,18753.72,18753.72,2600],["2025-02-06",20324.23,20324.23,20324.23,20324.23,1600],["2025-02-07",20324.23,22171.88,18661.34,22171.88,9300],["2025-02-10",21894.73,21894.73,18938.48,21709.97,5500],["2025-02-11",21709.97,21709.97,21709.97,21709.97,2500],["2025-02-12",21709.97,21709.97,21709.97,21709.97,3000],["2025-02-13",21063.29,21709.97,20324.23,21709.97,7200],["2025-02-14",22633.8,22633.8,21709.97,21709.97,6700],["2025-02-17",22171.88,22171.88,21709.97,21709.97,2800],["2025-02-18",21709.97,22633.8,21709.97,22541.41,5600],["2025-02-19",21987.12,21987.12,21709.97,21987.12,13200],["2025-02-20",21709.97,22910.95,21709.97,21802.35,5600],["2025-02-21",21802.35,22171.88,21709.97,21709.97,6800],["2025-02-24",21802.35,21802.35,21709.97,21709.97,7000],["2025-02-25",21709.97,21709.97,21709.97,21709.97,2900],["2025-02-26",21709.97,21802.35,21709.97,21709.97,10400],["2025-02-27",21709.97,21987.12,21709.97,21802.35,10600],["2025-02-28",21802.35,22726.18,21709.97,22726.18,14100],["2025-03-03",23095.71,23095.71,22264.27,22264.27,1600],["2025-03-04",22171.88,22171.88,21802.35,21802.35,3400],["2025-03-05",22079.5,22079.5,22079.5,22079.5,0],["2025-03-06",21894.73,21894.73,21802.35,21802.35,3600],["2025-03-07",21709.97,21709.97,21709.97,21709.97,5300],["2025-03-10",21709.97,21709.97,21709.97,21709.97,5000],["2025-03-11",21987.12,21987.12,21987.12,21987.12,100],["2025-03-12",19400.4,19400.4,19400.4,19400.4,1000],["2025-03-13",21709.97,21709.97,21709.97,21709.97,1000],["2025-03-14",21248.06,21248.06,21248.06,21248.06,1700],["2025-03-17",22079.5,22171.88,22079.5,22171.88,1000],["2025-03-18",22356.65,22356.65,22356.65,22356.65,2800],["2025-03-19",21432.82,21432.82,21248.06,21248.06,6300],["2025-03-20",21340.44,21340.44,21340.44,21340.44,0],["2025-03-21",22541.41,22541.41,22541.41,22541.41,1000],["2025-03-24",22541.41,22541.41,22541.41,22541.41,0],["2025-03-25",21987.12,21987.12,21987.12,21987.12,5500],["2025-03-26",21248.06,22079.5,21063.29,22079.5,6400],["2025-03-27",21248.06,21709.97,21248.06,21709.97,1200],["2025-03-28",22079.5,22079.5,21063.29,21063.29,2400],["2025-03-31",21248.06,22633.8,21063.29,21063.29,24700],["2025-04-01",22633.8,22633.8,21155.67,21155.67,3800],["2025-04-02",21248.06,21248.06,21248.06,21248.06,1000],["2025-04-03",21155.67,21155.67,21155.67,21155.67,400],["2025-04-04",20231.84,20231.84,20231.84,20231.84,100],["2025-04-08",20231.84,20231.84,17367.98,17367.98,6200],["2025-04-09",17829.89,17829.89,17829.89,17829.89,0],["2025-04-10",20416.61,20416.61,20139.46,20139.46,2000],["2025-04-11",20324.23,20324.23,20324.23,20324.23,0],["2025-04-14",20231.84,20231.84,20231.84,20231.84,51000],["2025-04-15",20231.84,20231.84,20231.84,20231.84,0],["2025-04-16",19862.31,19862.31,19862.31,19862.31,1000],["2025-04-17",19862.31,19862.31,19862.31,19862.31,0],["2025-04-18",19862.31,19862.31,19862.31,19862.31,0],["2025-04-21",22171.88,22171.88,17183.21,18014.66,3000],["2025-04-22",18199.42,18199.42,18199.42,18199.42,100],["2025-04-23",20878.52,20878.52,20878.52,20878.52,100],["2025-04-24",19862.31,19862.31,18476.57,18938.48,4000],["2025-04-25",18938.48,18938.48,18476.57,18846.1,13500],["2025-04-28",18476.57,18476.57,18476.57,18476.57,51500],["2025-04-29",18384.19,18384.19,18384.19,18384.19,67900],["2025-05-05",18014.66,18014.66,18014.66,18014.66,1000],["2025-05-06",20231.84,20231.84,20231.84,20231.84,100],["2025-05-07",20231.84,20231.84,20231.84,20231.84,0],["2025-05-08",20231.84,20231.84,20231.84,20231.84,0],["2025-05-09",20231.84,20231.84,20231.84,20231.84,0],["2025-05-12",20231.84,20231.84,20231.84,20231.84,0],["2025-05-13",20231.84,20231.84,20231.84,20231.84,0],["2025-05-14",17552.74,17552.74,17552.74,17552.74,500],["2025-05-15",17090.83,18014.66,17090.83,18014.66,1500],["2025-05-16",17552.74,17552.74,17552.74,17552.74,5000],["2025-05-19",18014.66,18014.66,18014.66,18014.66,1000],["2025-05-20",17829.89,17829.89,17737.51,17737.51,18900],["2025-05-21",17552.74,17552.74,17552.74,17552.74,400],["2025-05-22",17552.74,17552.74,17552.74,17552.74,1000],["2025-05-23",17552.74,17552.74,17552.74,17552.74,0],["2025-05-26",17552.74,17552.74,17552.74,17552.74,0],["2025-05-27",17552.74,17552.74,17552.74,17552.74,0],["2025-05-28",17552.74,17552.74,17552.74,17552.74,1000],["2025-05-29",18476.57,19862.31,18476.57,19862.31,9000],["2025-05-30",19215.63,19215.63,19215.63,19215.63,0],["2025-06-02",19215.63,19215.63,19215.63,19215.63,0],["2025-06-03",20324.23,20324.23,20324.23,20324.23,100],["2025-06-04",18476.57,18476.57,18476.57,18476.57,2000],["2025-06-05",18014.66,18014.66,17737.51,17737.51,2000],["2025-06-06",17922.27,17922.27,17922.27,17922.27,0],["2025-06-09",17829.89,17922.27,17829.89,17922.27,1800],["2025-06-10",17922.27,17922.27,17922.27,17922.27,0],["2025-06-11",20324.23,20601.38,17367.98,17367.98,24500],["2025-06-12",18291.8,18291.8,17737.51,18014.66,19200],["2025-06-13",17829.89,17829.89,17829.89,17829.89,0],["2025-06-16",20231.84,20231.84,20231.84,20231.84,100],["2025-06-17",17737.51,17737.51,17737.51,17737.51,4000],["2025-06-18",17737.51,17737.51,17275.59,17737.51,45900],["2025-06-19",17552.74,17552.74,17552.74,17552.74,0],["2025-06-20",17737.51,18014.66,17737.51,18014.66,1400],["2025-06-23",18014.66,18014.66,18014.66,18014.66,43300],["2025-06-24",17552.74,18014.66,17460.36,18014.66,34800],["2025-06-25",18846.1,18846.1,17645.12,17737.51,18700],["2025-06-26",17829.89,17829.89,17829.89,17829.89,0],["2025-06-27",17829.89,17829.89,17829.89,17829.89,0],["2025-06-30",18014.66,18107.04,18014.66,18107.04,3000],["2025-07-01",18014.66,18107.04,18014.66,18107.04,6800],["2025-07-02",18291.8,18291.8,18291.8,18291.8,700],["2025-07-03",18291.8,18291.8,18291.8,18291.8,500],["2025-07-04",18291.8,18291.8,18291.8,18291.8,0],["2025-07-07",17645.12,18107.04,17645.12,18107.04,53300],["2025-07-08",17552.74,18291.8,17367.98,18014.66,72200],["2025-07-09",17645.12,17645.12,17367.98,17645.12,49400],["2025-07-10",17552.74,17552.74,17552.74,17552.74,2500],["2025-07-11",17183.21,17552.74,16906.06,17552.74,121300],["2025-07-14",18014.66,18107.04,18014.66,18107.04,19800],["2025-07-15",17922.27,18107.04,17922.27,18107.04,13500],["2025-07-16",18107.04,18476.57,18014.66,18476.57,28500],["2025-07-17",18199.42,18199.42,18199.42,18199.42,600],["2025-07-18",18199.42,18476.57,18199.42,18291.8,15700],["2025-07-21",18384.19,18384.19,18384.19,18384.19,13000],["2025-07-22",18384.19,18384.19,17829.89,17829.89,4200],["2025-07-23",18384.19,18476.57,18014.66,18014.66,1300],["2025-07-24",18291.8,18291.8,18014.66,18014.66,2000],["2025-07-25",18476.57,18476.57,18476.57,18476.57,1500],["2025-07-28",18476.57,18476.57,17552.74,18476.57,2300],["2025-07-29",18384.19,18476.57,17552.74,17552.74,15600],["2025-07-30",18014.66,18014.66,17922.27,17922.27,5600],["2025-07-31",17829.89,18014.66,17552.74,17552.74,7800],["2025-08-01",17829.89,18014.66,15982.23,18014.66,800],["2025-08-04",17922.27,17922.27,17552.74,17922.27,3200],["2025-08-05",17737.51,17737.51,17552.74,17737.51,8300],["2025-08-06",17922.27,18107.04,17829.89,17922.27,7000],["2025-08-07",17737.51,17829.89,17552.74,17552.74,72600],["2025-08-08",17922.27,17922.27,17367.98,17367.98,5900],["2025-08-11",17829.89,17829.89,17367.98,17367.98,4600],["2025-08-12",17460.36,17737.51,17460.36,17737.51,6100],["2025-08-13",17737.51,17737.51,17552.74,17552.74,3900],["2025-08-14",17552.74,17737.51,17460.36,17552.74,60300],["2025-08-15",17552.74,17552.74,17552.74,17552.74,0],["2025-08-18",17645.12,17645.12,17552.74,17645.12,7400],["2025-08-19",17261.53,17836.92,17261.53,17836.92,4400],["2025-08-20",17836.92,17836.92,17261.53,17645.12,3500],["2025-08-21",17645.12,17645.12,17165.64,17165.64,21600],["2025-08-22",17357.43,17645.12,17357.43,17645.12,7200],["2025-08-25",17549.23,17549.23,17549.23,17549.23,0],["2025-08-26",17549.23,17549.23,17549.23,17549.23,100],["2025-08-27",16398.46,17549.23,16398.46,17549.23,800],["2025-08-28",17261.53,17549.23,17261.53,17261.53,3000],["2025-08-29",17549.23,17549.23,17453.33,17453.33,500],["2025-09-03",17261.53,17261.53,17261.53,17261.53,3500],["2025-09-04",17549.23,17549.23,17549.23,17549.23,3000],["2025-09-05",17549.23,17549.23,17549.23,17549.23,1700],["2025-09-08",17069.74,17357.43,16877.94,17357.43,2600],["2025-09-09",17549.23,17549.23,15823.07,16686.15,5600],["2025-09-10",16877.94,16877.94,16877.94,16877.94,200],["2025-09-11",16877.94,16877.94,16877.94,16877.94,4400],["2025-09-12",17549.23,17549.23,16877.94,16877.94,11900],["2025-09-15",17453.33,17453.33,17453.33,17453.33,0],["2025-09-16",17261.53,17357.43,17261.53,17261.53,25200],["2025-09-17",17261.53,17357.43,17261.53,17261.53,5100],["2025-09-18",17261.53,17261.53,17261.53,17261.53,0],["2025-09-19",17069.74,17069.74,17069.74,17069.74,11200],["2025-09-22",17549.23,17549.23,16302.56,16302.56,200],["2025-09-23",16973.84,16973.84,16973.84,16973.84,0],["2025-09-24",16877.94,17261.53,16877.94,17261.53,1100],["2025-09-25",16782.05,17261.53,14960.0,17261.53,10100],["2025-09-26",14576.41,17261.53,14576.41,17261.53,2200],["2025-09-29",16398.46,16398.46,16302.56,16302.56,5100],["2025-09-30",16782.05,16782.05,16206.66,16686.15,7200],["2025-10-01",16302.56,16302.56,16302.56,16302.56,200],["2025-10-02",17261.53,17261.53,17261.53,17261.53,300],["2025-10-03",15535.38,16302.56,15535.38,16302.56,4400],["2025-10-06",17261.53,17261.53,17261.53,17261.53,100],["2025-10-07",17261.53,17261.53,17261.53,17261.53,0],["2025-10-08",17261.53,17261.53,17261.53,17261.53,0],["2025-10-09",17261.53,17261.53,17261.53,17261.53,0],["2025-10-10",17261.53,17261.53,17261.53,17261.53,0],["2025-10-13",15343.59,15918.97,15343.59,15918.97,1900],["2025-10-14",16110.77,16877.94,16110.77,16877.94,1100],["2025-10-15",16110.77,16110.77,16110.77,16110.77,1100],["2025-10-16",16110.77,16110.77,16110.77,16110.77,100],["2025-10-17",16686.15,16686.15,16302.56,16686.15,4300],["2025-10-20",16590.25,16590.25,16590.25,16590.25,0],["2025-10-21",16590.25,16590.25,16590.25,16590.25,0],["2025-10-22",17453.33,17453.33,16590.25,16590.25,3800],["2025-10-23",16686.15,16686.15,16686.15,16686.15,0],["2025-10-24",18891.79,18891.79,18891.79,18891.79,100],["2025-10-27",18891.79,18891.79,18891.79,18891.79,0],["2025-10-28",16398.46,16398.46,16398.46,16398.46,200],["2025-10-29",17741.02,17741.02,17741.02,17741.02,200],["2025-10-30",17741.02,17741.02,17741.02,17741.02,0],["2025-10-31",17741.02,17741.02,17741.02,17741.02,0],["2025-11-03",17741.02,17741.02,17741.02,17741.02,0],["2025-11-04",17741.02,17741.02,17741.02,17741.02,0],["2025-11-05",17741.02,17741.02,17741.02,17741.02,2000],["2025-11-06",16302.56,17453.33,16302.56,17453.33,800],["2025-11-07",17453.33,17453.33,17453.33,17453.33,300],["2025-11-10",17453.33,17453.33,17453.33,17453.33,200],["2025-11-11",17645.12,17645.12,16782.05,16782.05,1200],["2025-11-12",17549.23,17549.23,17549.23,17549.23,200],["2025-11-13",17261.53,17261.53,17261.53,17261.53,2100],["2025-11-14",17261.53,17645.12,16398.46,17645.12,12900],["2025-11-17",17261.53,17645.12,17261.53,17645.12,1600],["2025-11-18",17836.92,17836.92,17261.53,17261.53,800],["2025-11-19",16398.46,17357.43,16398.46,17261.53,3600],["2025-11-20",17261.53,17261.53,17261.53,17261.53,9200],["2025-11-21",17261.53,17357.43,17261.53,17357.43,10900],["2025-11-24",17261.53,17357.43,16590.25,17357.43,11200],["2025-11-25",17453.33,17453.33,17453.33,17453.33,2000],["2025-11-26",16686.15,16686.15,16686.15,16686.15,200],["2025-11-27",16782.05,17453.33,16782.05,17453.33,3500],["2025-11-28",18220.51,18220.51,17932.82,17932.82,400],["2025-12-01",18124.61,18124.61,18124.61,18124.61,300],["2025-12-02",17261.53,17932.82,16782.05,17261.53,6100],["2025-12-03",17261.53,17261.53,17261.53,17261.53,0],["2025-12-04",18604.1,18604.1,18316.41,18316.41,400],["2025-12-05",17261.53,17261.53,17261.53,17261.53,3900],["2025-12-08",17645.12,17645.12,17645.12,17645.12,500],["2025-12-09",18124.61,18124.61,18124.61,18124.61,200],["2025-12-10",20809.74,20809.74,16877.94,17453.33,500],["2025-12-11",16494.35,16494.35,16398.46,16398.46,300],["2025-12-12",17261.53,17549.23,16302.56,17549.23,2800],["2025-12-15",17165.64,17165.64,17165.64,17165.64,0],["2025-12-16",17165.64,17165.64,17165.64,17165.64,0],["2025-12-17",17165.64,17741.02,17165.64,17261.53,6200],["2025-12-18",17357.43,17357.43,17357.43,17357.43,0],["2025-12-19",15918.97,17261.53,15918.97,17261.53,7400],["2025-12-22",17741.02,17741.02,17741.02,17741.02,2500],["2025-12-23",16494.35,17261.53,16494.35,17261.53,3400],["2025-12-24",17069.74,17069.74,17069.74,17069.74,100],["2025-12-25",17645.12,17645.12,17645.12,17645.12,200],["2025-12-26",16782.05,17261.53,16782.05,17261.53,22100],["2025-12-29",17261.53,17836.92,16590.25,17549.23,1500],["2025-12-30",18220.51,18220.51,17261.53,17261.53,5200],["2025-12-31",17261.53,17261.53,16782.05,16782.05,6200],["2026-01-05",17932.82,17932.82,17932.82,17932.82,200],["2026-01-06",19083.59,19083.59,17261.53,17261.53,2100],["2026-01-07",17453.33,17453.33,17453.33,17453.33,300],["2026-01-08",17261.53,17261.53,17261.53,17261.53,300],["2026-01-09",18124.61,18124.61,18124.61,18124.61,200],["2026-01-12",18124.61,18700.0,17549.23,18124.61,6200],["2026-01-13",18508.2,18604.1,17932.82,17932.82,3300],["2026-01-14",18220.51,18316.41,18220.51,18316.41,16000],["2026-01-15",18316.41,18795.89,18316.41,18316.41,10600],["2026-01-16",18316.41,18316.41,18220.51,18220.51,12500],["2026-01-19",18316.41,18316.41,18220.51,18316.41,12900],["2026-01-20",18412.3,18604.1,18412.3,18508.2,7600],["2026-01-21",18220.51,18220.51,18220.51,18220.51,1900],["2026-01-22",18316.41,18316.41,18316.41,18316.41,2500],["2026-01-23",18316.41,18316.41,18316.41,18316.41,0],["2026-01-26",17549.23,17549.23,17549.23,17549.23,5000],["2026-01-27",17836.92,17836.92,17836.92,17836.92,4900],["2026-01-28",18028.71,18220.51,18028.71,18220.51,30400],["2026-01-29",18220.51,18220.51,18220.51,18220.51,0],["2026-01-30",18220.51,18220.51,18220.51,18220.51,0],["2026-02-02",18220.51,18220.51,18220.51,18220.51,500],["2026-02-03",18220.51,18220.51,18220.51,18220.51,4600],["2026-02-04",18220.51,18220.51,18220.51,18220.51,5500],["2026-02-05",18220.51,18508.2,18220.51,18220.51,6500],["2026-02-06",18412.3,18412.3,18412.3,18412.3,100],["2026-02-09",18412.3,18412.3,18412.3,18412.3,0],["2026-02-10",18412.3,18412.3,18412.3,18412.3,0],["2026-02-11",18220.51,18700.0,18220.51,18700.0,22300],["2026-02-12",18795.89,18891.79,18795.89,18795.89,1700],["2026-02-13",20138.46,20617.94,18412.3,18700.0,2200],["2026-02-23",17357.43,19083.59,17357.43,18700.0,5200],["2026-02-24",18700.0,18700.0,18700.0,18700.0,5400],["2026-02-25",18700.0,19179.48,18316.41,18700.0,5800],["2026-02-26",18891.79,18891.79,18891.79,18891.79,100],["2026-02-27",18891.79,18891.79,18316.41,18795.89,1400],["2026-03-02",18604.1,18604.1,18604.1,18604.1,0],["2026-03-03",19083.59,19179.48,19083.59,19179.48,2000],["2026-03-04",16877.94,19179.48,16877.94,19179.48,5700],["2026-03-05",19083.59,19083.59,19083.59,19083.59,0],["2026-03-06",19083.59,19083.59,19083.59,19083.59,0],["2026-03-09",19083.59,19083.59,19083.59,19083.59,0],["2026-03-10",19083.59,19083.59,19083.59,19083.59,0],["2026-03-11",19083.59,19083.59,19083.59,19083.59,0],["2026-03-12",16877.94,16877.94,16877.94,16877.94,600],["2026-03-13",16877.94,16877.94,16877.94,16877.94,0],["2026-03-16",18700.0,18700.0,18220.51,18220.51,300],["2026-03-17",18508.2,18508.2,18508.2,18508.2,0],["2026-03-18",18508.2,18508.2,18508.2,18508.2,0],["2026-03-19",18508.2,18508.2,18508.2,18508.2,0],["2026-03-20",18508.2,18508.2,18220.51,18220.51,1400],["2026-03-23",17261.53,17261.53,16302.56,16302.56,1500],["2026-03-24",16494.35,16494.35,16494.35,16494.35,0],["2026-03-25",16877.94,16877.94,16782.05,16877.94,1800],["2026-03-26",16877.94,16877.94,16877.94,16877.94,0],["2026-03-27",16877.94,16877.94,16877.94,16877.94,0],["2026-03-30",16877.94,16877.94,16877.94,16877.94,0],["2026-03-31",18316.41,18316.41,18316.41,18316.41,500],["2026-04-01",17261.53,17261.53,17261.53,17261.53,1800],["2026-04-02",18508.2,18508.2,18508.2,18508.2,200],["2026-04-03",18508.2,18508.2,18508.2,18508.2,0],["2026-04-06",18412.3,18412.3,18412.3,18412.3,100],["2026-04-07",18412.3,18412.3,18412.3,18412.3,0],["2026-04-08",18412.3,18412.3,18412.3,18412.3,0],["2026-04-09",18412.3,18412.3,18412.3,18412.3,0],["2026-04-10",17069.74,17069.74,17069.74,17069.74,1400],["2026-04-13",17261.53,17261.53,17261.53,17261.53,100],["2026-04-14",17261.53,17261.53,17261.53,17261.53,0],["2026-04-15",17357.43,17357.43,17357.43,17357.43,100],["2026-04-16",17741.02,17741.02,17741.02,17741.02,200],["2026-04-17",17645.12,17645.12,17645.12,17645.12,700],["2026-04-20",18604.1,18604.1,18604.1,18604.1,1000],["2026-04-21",18220.51,18220.51,16302.56,18220.51,2700],["2026-04-22",16494.35,16686.15,16494.35,16686.15,1900],["2026-04-23",16877.94,16877.94,16877.94,16877.94,100],["2026-04-24",17357.43,17357.43,17261.53,17261.53,800],["2026-04-28",17741.02,17741.02,17741.02,17741.02,1000],["2026-04-29",17741.02,17741.02,17741.02,17741.02,0],["2026-05-04",17741.02,17741.02,17741.02,17741.02,0],["2026-05-05",17741.02,17741.02,17741.02,17741.02,2000],["2026-05-06",17741.02,17741.02,17741.02,17741.02,0],["2026-05-07",17836.92,18124.61,17836.92,18124.61,500],["2026-05-08",17932.82,17932.82,15823.07,15823.07,6000],["2026-05-11",16302.56,16302.56,16302.56,16302.56,0],["2026-05-12",17741.02,17741.02,17741.02,17741.02,3700],["2026-05-13",17741.02,17741.02,17741.02,17741.02,1900],["2026-05-14",17741.02,17741.02,17741.02,17741.02,0],["2026-05-15",17645.12,20138.46,17645.12,20138.46,1000],["2026-05-18",16782.05,17165.64,16782.05,16973.84,6200],["2026-05-19",16782.05,16782.05,16782.05,16782.05,0],["2026-05-20",16782.05,16877.94,16782.05,16877.94,400],["2026-05-21",18700.0,18700.0,18700.0,18700.0,100],["2026-05-22",18700.0,18700.0,18700.0,18700.0,200],["2026-05-25",18700.0,18700.0,18700.0,18700.0,0],["2026-05-26",18700.0,18700.0,18700.0,18700.0,0],["2026-05-27",18700.0,18700.0,18700.0,18700.0,0],["2026-05-28",19371.28,19371.28,19371.28,19371.28,100],["2026-05-29",19371.28,19371.28,19371.28,19371.28,0],["2026-06-01",19371.28,19371.28,19371.28,19371.28,0],["2026-06-02",19371.28,19371.28,19371.28,19371.28,0],["2026-06-03",20905.64,20905.64,16590.25,16782.05,7100],["2026-06-04",16973.84,16973.84,16973.84,16973.84,500],["2026-06-05",16973.84,16973.84,16973.84,16973.84,0],["2026-06-08",16973.84,16973.84,16973.84,16973.84,0],["2026-06-09",18795.89,18795.89,18795.89,18795.89,100],["2026-06-10",17549.23,17741.02,17549.23,17741.02,700],["2026-06-11",17645.12,17645.12,17645.12,17645.12,0],["2026-06-12",17645.12,17645.12,17645.12,17645.12,0],["2026-06-15",17261.53,17741.02,17261.53,17645.12,900],["2026-06-16",17549.23,17549.23,17549.23,17549.23,0],["2026-06-17",19563.07,19563.07,16877.94,16877.94,200],["2026-06-18",18220.51,18220.51,18220.51,18220.51,0],["2026-06-19",18220.51,18220.51,18220.51,18220.51,0],["2026-06-22",17357.43,18412.3,17261.53,18412.3,800],["2026-06-23",19754.87,19754.87,16877.94,16877.94,200],["2026-06-24",18316.41,18316.41,18316.41,18316.41,0],["2026-06-25",18316.41,18316.41,18316.41,18316.41,0],["2026-06-26",18316.41,18316.41,18316.41,18316.41,0],["2026-06-29",18316.41,18316.41,18316.41,18316.41,0],["2026-06-30",18316.41,18316.41,18316.41,18316.41,0],["2026-07-01",18316.41,18316.41,18316.41,18316.41,0],["2026-07-02",18987.69,18987.69,18987.69,18987.69,100],["2026-07-03",18987.69,18987.69,18987.69,18987.69,0],["2026-07-06",18987.69,18987.69,18987.69,18987.69,0],["2026-07-07",17261.53,17261.53,16302.56,16302.56,1000],["2026-07-08",17069.74,17069.74,17069.74,17069.74,0],["2026-07-09",17069.74,17069.74,17069.74,17069.74,0],["2026-07-10",17069.74,17069.74,17069.74,17069.74,0],["2026-07-13",17069.74,17069.74,17069.74,17069.74,0],["2026-07-14",17069.74,17069.74,17069.74,17069.74,0],["2026-07-15",18700.0,18700.0,18700.0,18700.0,100],["2026-07-16",16014.87,16014.87,16014.87,16014.87,100],["2026-07-17",16014.87,16014.87,16014.87,16014.87,0],["2026-07-20",16014.87,16014.87,16014.87,16014.87,0],["2026-07-21",16590.25,18316.41,16590.25,18316.41,600],["2026-07-22",16877.94,16877.94,16877.94,16877.94,0],["2026-07-23",16877.94,16877.94,16877.94,16877.94,0],["2026-07-24",16877.94,16877.94,16877.94,16877.94,0],["2026-07-27",16877.94,16877.94,16877.94,16877.94,0],["2026-07-28",18700.0,18700.0,18700.0,18700.0,100],["2026-07-29",18700.0,18700.0,18700.0,18700.0,0],["2026-07-30",18987.69,18987.69,18220.51,18795.89,1100],["2026-07-31",19083.59,19083.59,17741.02,17741.02,700],["2026-08-03",17932.82,17932.82,17932.82,17932.82,0],["2026-08-04",19563.07,19563.07,19563.07,19563.07,100],["2026-08-05",19563.07,19563.07,19563.07,19563.07,0],["2026-08-06",17261.53,19754.87,17261.53,19754.87,3100],["2026-08-07",17357.43,17357.43,17357.43,17357.43,0],["2026-08-10",18987.69,18987.69,18987.69,18987.69,100],["2026-08-11",16877.94,16877.94,16302.56,16877.94,2200],["2026-08-12",17261.53,17261.53,17261.53,17261.53,100],["2026-08-13",17261.53,17261.53,17261.53,17261.53,0],["2026-08-14",17261.53,17261.53,17261.53,17261.53,0],["2026-08-17",17261.53,17261.53,17261.53,17261.53,0],["2026-08-18",18700.0,18700.0,18700.0,18700.0,200],["2026-08-19",18700.0,18700.0,18700.0,18700.0,0],["2026-08-20",18700.0,18700.0,18700.0,18700.0,0],["2026-08-21",18700.0,18700.0,18700.0,18700.0,0],["2026-08-24",18700.0,18700.0,18700.0,18700.0,0],["2026-08-25",18700.0,18700.0,18700.0,18700.0,0],["2026-08-26",18000.0,18000.0,18000.0,18000.0,100],["2026-08-27",17900.0,17900.0,17900.0,17900.0,300],["2026-08-28",17900.0,17900.0,17900.0,17900.0,100],["2026-09-03",17700.0,17700.0,17000.0,17000.0,1500],["2026-09-04",17200.0,17200.0,17200.0,17200.0,500],["2026-09-07",19600.0,19600.0,19600.0,19600.0,100],["2026-09-08",19600.0,19600.0,19600.0,19600.0,0],["2026-09-09",16800.0,17100.0,16800.0,17100.0,2500],["2026-09-10",17000.0,17000.0,16900.0,16900.0,200],["2026-09-11",17400.0,17400.0,17200.0,17400.0,1100],["2026-09-14",17400.0,17400.0,17400.0,17400.0,0],["2026-09-15",18000.0,18000.0,17800.0,17800.0,400],["2026-09-16",18000.0,18000.0,18000.0,18000.0,0],["2026-09-17",18000.0,18000.0,18000.0,18000.0,0],["2026-09-18",18000.0,18000.0,18000.0,18000.0,0],["2026-09-21",18000.0,18000.0,18000.0,18000.0,0],["2026-09-22",17000.0,17000.0,17000.0,17000.0,400],["2026-09-23",17000.0,17000.0,17000.0,17000.0,100],["2026-09-24",17000.0,17000.0,17000.0,17000.0,0],["2026-09-25",16900.0,16900.0,16900.0,16900.0,700],["2026-09-28",16800.0,16800.0,14500.0,14600.0,2400],["2026-09-29",15100.0,17100.0,14600.0,17100.0,4400],["2026-09-30",18800.0,18800.0,18000.0,18000.0,1000],["2026-10-01",18600.0,18600.0,18600.0,18600.0,0],["2026-10-02",18600.0,18600.0,18600.0,18600.0,0],["2026-10-05",18800.0,18800.0,18800.0,18800.0,100],["2026-10-06",16000.0,16000.0,16000.0,16000.0,1600],["2026-10-07",17800.0,17800.0,16000.0,17600.0,300],["2026-10-08",16000.0,16000.0,16000.0,16000.0,300],["2026-10-09",17700.0,17700.0,16000.0,17400.0,300],["2026-10-12",17500.0,17500.0,17500.0,17500.0,100]]}