{"sym":"BSL","index":false,"bars":[["2017-06-16",12154.17,12154.17,12154.17,12154.17,500],["2017-06-19",13941.54,13941.54,13941.54,13941.54,100],["2017-06-20",15984.26,15984.26,15984.26,15984.26,100],["2017-06-21",18333.38,18333.38,15320.38,15320.38,41300],["2017-06-22",15320.38,15320.38,15167.17,15167.17,9500],["2017-06-23",13022.32,13022.32,13022.32,13022.32,2600],["2017-06-26",11081.74,12766.98,11081.74,12766.98,8510],["2017-06-27",11132.81,11132.81,11132.81,11132.81,200],["2017-06-28",9702.9,9702.9,9702.9,9702.9,300],["2017-06-29",9447.57,9447.57,9447.57,9447.57,1020],["2017-06-30",9447.57,9447.57,9447.57,9447.57,0],["2017-07-03",9702.9,10213.58,9702.9,10111.45,2300],["2017-07-04",11337.08,11337.08,11183.87,11234.94,14400],["2017-07-05",11234.94,11234.94,10724.26,10724.26,20220],["2017-07-06",9549.7,9805.04,9396.5,9805.04,3900],["2017-07-07",9192.23,9447.57,9192.23,9192.23,23600],["2017-07-10",9294.36,9345.43,9294.36,9345.43,3300],["2017-07-11",9294.36,9294.36,9294.36,9294.36,100],["2017-07-12",8936.89,8936.89,8681.55,8936.89,11100],["2017-07-13",8834.75,8834.75,8681.55,8681.55,11320],["2017-07-14",8783.68,8783.68,8783.68,8783.68,12500],["2017-07-17",8834.75,9958.24,8834.75,9192.23,10400],["2017-07-18",8936.89,8936.89,8936.89,8936.89,900],["2017-07-19",9192.23,9447.57,9192.23,9447.57,1200],["2017-07-20",9243.29,9243.29,9243.29,9243.29,0],["2017-07-21",9447.57,9447.57,9447.57,9447.57,100],["2017-07-24",8987.95,8987.95,8068.73,8681.55,4800],["2017-07-25",8834.75,8834.75,8834.75,8834.75,900],["2017-07-26",8273.0,8834.75,8273.0,8834.75,3100],["2017-07-27",8936.89,8936.89,8936.89,8936.89,1500],["2017-07-28",8936.89,8987.95,8834.75,8834.75,3300],["2017-07-31",8936.89,8936.89,8936.89,8936.89,0],["2017-08-01",9192.23,9192.23,9192.23,9192.23,100],["2017-08-02",9192.23,9192.23,8732.61,9192.23,1400],["2017-08-03",9192.23,9294.36,9192.23,9294.36,4600],["2017-08-04",9294.36,9294.36,9294.36,9294.36,0],["2017-08-07",9403.7,9786.41,9403.7,9786.41,1100],["2017-08-08",9786.41,9786.41,9786.41,9786.41,1000],["2017-08-09",9513.05,9513.05,9513.05,9513.05,200],["2017-08-10",9567.72,9567.72,9567.72,9567.72,1000],["2017-08-11",9567.72,9567.72,9567.72,9567.72,15000],["2017-08-14",9567.72,9567.72,9567.72,9567.72,0],["2017-08-15",9567.72,9567.72,9567.72,9567.72,0],["2017-08-16",9294.36,9294.36,9294.36,9294.36,200],["2017-08-17",9294.36,9294.36,9294.36,9294.36,0],["2017-08-18",9294.36,9294.36,9294.36,9294.36,0],["2017-08-21",9021.0,9021.0,9021.0,9021.0,100],["2017-08-22",9021.0,9021.0,9021.0,9021.0,0],["2017-08-23",9021.0,9021.0,9021.0,9021.0,0],["2017-08-24",8200.91,8200.91,7982.21,8146.23,6400],["2017-08-25",7927.54,8200.91,7927.54,7927.54,3100],["2017-08-28",7927.54,7927.54,7927.54,7927.54,3200],["2017-08-29",7927.54,7927.54,7927.54,7927.54,3300],["2017-08-30",7927.54,7927.54,7927.54,7927.54,0],["2017-08-31",8200.91,8200.91,8200.91,8200.91,6500],["2017-09-01",8200.91,8200.91,8200.91,8200.91,1000],["2017-09-05",8747.63,8747.63,8692.96,8692.96,7400],["2017-09-06",8692.96,8692.96,8692.96,8692.96,200],["2017-09-07",8692.96,8692.96,8692.96,8692.96,0],["2017-09-08",8692.96,8692.96,8692.96,8692.96,0],["2017-09-11",8200.91,8200.91,8200.91,8200.91,2000],["2017-09-12",8200.91,8200.91,8200.91,8200.91,0],["2017-09-13",8200.91,8200.91,8200.91,8200.91,6800],["2017-09-14",8200.91,8200.91,8200.91,8200.91,0],["2017-09-15",8200.91,8200.91,8200.91,8200.91,0],["2017-09-18",8200.91,8200.91,8200.91,8200.91,3900],["2017-09-19",8036.89,8036.89,8036.89,8036.89,100],["2017-09-20",8638.29,8638.29,8638.29,8638.29,100],["2017-09-21",8200.91,8200.91,8200.91,8200.91,1000],["2017-09-22",8200.91,8200.91,8200.91,8200.91,0],["2017-09-25",8200.91,8200.91,8200.91,8200.91,0],["2017-09-26",8200.91,8200.91,8200.91,8200.91,0],["2017-09-27",8200.91,8200.91,8200.91,8200.91,0],["2017-09-28",8200.91,8200.91,8200.91,8200.91,0],["2017-09-29",8200.91,8200.91,8200.91,8200.91,0],["2017-10-02",8200.91,8474.27,8200.91,8474.27,7200],["2017-10-03",8200.91,8200.91,8200.91,8200.91,100],["2017-10-04",8036.89,8036.89,7872.87,7872.87,1000],["2017-10-05",7927.54,7927.54,7654.18,7654.18,4000],["2017-10-06",7872.87,7872.87,7872.87,7872.87,0],["2017-10-09",7872.87,7872.87,7872.87,7872.87,0],["2017-10-10",7872.87,7872.87,7872.87,7872.87,0],["2017-10-11",8200.91,8200.91,8200.91,8200.91,1000],["2017-10-12",8200.91,8200.91,8200.91,8200.91,300],["2017-10-13",8200.91,8200.91,8200.91,8200.91,0],["2017-10-16",8200.91,8200.91,8200.91,8200.91,0],["2017-10-17",8200.91,8200.91,8200.91,8200.91,500],["2017-10-18",7927.54,7927.54,7927.54,7927.54,400],["2017-10-19",7927.54,7927.54,7927.54,7927.54,200],["2017-10-20",7818.2,7818.2,7818.2,7818.2,100],["2017-10-23",7818.2,7818.2,7818.2,7818.2,0],["2017-10-24",7818.2,7818.2,7818.2,7818.2,0],["2017-10-25",8091.56,8091.56,8091.56,8091.56,5000],["2017-10-26",8091.56,8091.56,8091.56,8091.56,0],["2017-10-27",7818.2,7818.2,7818.2,7818.2,300],["2017-10-30",7818.2,7818.2,7818.2,7818.2,0],["2017-10-31",7927.54,7927.54,7927.54,7927.54,2100],["2017-11-01",7927.54,7927.54,7927.54,7927.54,0],["2017-11-02",7927.54,7927.54,7927.54,7927.54,0],["2017-11-03",8200.91,8200.91,8200.91,8200.91,1500],["2017-11-06",7927.54,7927.54,7927.54,7927.54,100],["2017-11-07",8036.89,8036.89,8036.89,8036.89,100],["2017-11-08",8036.89,8036.89,8036.89,8036.89,200],["2017-11-09",8036.89,8036.89,8036.89,8036.89,900],["2017-11-10",8036.89,8036.89,8036.89,8036.89,0],["2017-11-13",7927.54,7927.54,7927.54,7927.54,5200],["2017-11-14",7927.54,7927.54,7927.54,7927.54,5000],["2017-11-15",7927.54,7927.54,7927.54,7927.54,0],["2017-11-16",7927.54,7927.54,7927.54,7927.54,0],["2017-11-17",7927.54,7927.54,7927.54,7927.54,0],["2017-11-20",7927.54,7927.54,7927.54,7927.54,100],["2017-11-21",7927.54,7927.54,7927.54,7927.54,0],["2017-11-22",7927.54,7927.54,7927.54,7927.54,0],["2017-11-23",7927.54,7927.54,7927.54,7927.54,0],["2017-11-24",7927.54,7927.54,7927.54,7927.54,1400],["2017-11-27",7927.54,7927.54,7927.54,7927.54,200],["2017-11-28",7927.54,7927.54,7927.54,7927.54,0],["2017-11-29",9075.67,9075.67,9075.67,9075.67,12000],["2017-11-30",8200.91,8200.91,8200.91,8200.91,2000],["2017-12-01",9294.36,9294.36,9294.36,9294.36,1000],["2017-12-04",9294.36,9294.36,9294.36,9294.36,0],["2017-12-05",7927.54,7927.54,7927.54,7927.54,700],["2017-12-06",8638.29,8638.29,8638.29,8638.29,100],["2017-12-07",7654.18,7654.18,7654.18,7654.18,5500],["2017-12-08",7654.18,7654.18,7654.18,7654.18,0],["2017-12-11",7654.18,7654.18,7654.18,7654.18,0],["2017-12-12",7654.18,7654.18,7599.51,7599.51,1000],["2017-12-13",8802.31,8802.31,8747.63,8747.63,400],["2017-12-14",9021.0,9021.0,9021.0,9021.0,100],["2017-12-15",9021.0,9021.0,9021.0,9021.0,0],["2017-12-18",9130.34,9130.34,9130.34,9130.34,300],["2017-12-19",9130.34,9130.34,9130.34,9130.34,0],["2017-12-20",9130.34,9130.34,9130.34,9130.34,0],["2017-12-21",8747.63,8747.63,8747.63,8747.63,1000],["2017-12-22",8747.63,8747.63,8747.63,8747.63,0],["2017-12-25",8747.63,8747.63,8747.63,8747.63,0],["2017-12-26",8747.63,8747.63,8747.63,8747.63,0],["2017-12-27",8747.63,8747.63,8747.63,8747.63,0],["2017-12-28",8856.98,8856.98,8856.98,8856.98,9400],["2017-12-29",8856.98,8856.98,8856.98,8856.98,0],["2018-01-02",8856.98,8856.98,8856.98,8856.98,0],["2018-01-03",8474.27,8474.27,8474.27,8474.27,300],["2018-01-04",8474.27,8474.27,8474.27,8474.27,0],["2018-01-05",9239.69,9294.36,9239.69,9294.36,500],["2018-01-08",8474.27,8474.27,8474.27,8474.27,1000],["2018-01-09",8474.27,8474.27,8474.27,8474.27,0],["2018-01-10",8747.63,8747.63,8747.63,8747.63,3000],["2018-01-11",8747.63,8747.63,8747.63,8747.63,0],["2018-01-12",8474.27,9021.0,8474.27,9021.0,300],["2018-01-15",8856.98,8856.98,8856.98,8856.98,0],["2018-01-16",8856.98,8856.98,8856.98,8856.98,0],["2018-01-17",8856.98,8856.98,8856.98,8856.98,0],["2018-01-18",8856.98,8856.98,8856.98,8856.98,0],["2018-01-19",8856.98,8856.98,8856.98,8856.98,0],["2018-01-22",10169.12,10169.12,10169.12,10169.12,5100],["2018-01-23",10387.81,10387.81,10387.81,10387.81,100],["2018-01-24",10661.18,10661.18,10661.18,10661.18,100],["2018-01-25",10661.18,10661.18,10661.18,10661.18,0],["2018-01-26",10934.54,10934.54,10387.81,10387.81,5900],["2018-01-29",10497.16,10497.16,10497.16,10497.16,0],["2018-01-30",10497.16,10497.16,10497.16,10497.16,0],["2018-01-31",8966.32,9021.0,8966.32,9021.0,2900],["2018-02-01",9021.0,9021.0,9021.0,9021.0,0],["2018-02-02",9021.0,9021.0,9021.0,9021.0,3100],["2018-02-05",9021.0,9021.0,9021.0,9021.0,0],["2018-02-06",9021.0,9021.0,9021.0,9021.0,0],["2018-02-07",9021.0,9021.0,9021.0,9021.0,0],["2018-02-08",9021.0,9021.0,9021.0,9021.0,0],["2018-02-09",8200.91,8200.91,8200.91,8200.91,2000],["2018-02-12",8200.91,8200.91,8200.91,8200.91,0],["2018-02-13",8200.91,8200.91,8200.91,8200.91,0],["2018-02-21",8200.91,8200.91,8200.91,8200.91,0],["2018-02-22",8200.91,8200.91,8200.91,8200.91,0],["2018-02-23",8200.91,8200.91,8200.91,8200.91,0],["2018-02-26",8474.27,8474.27,8474.27,8474.27,1000],["2018-02-27",8474.27,8474.27,8474.27,8474.27,0],["2018-02-28",8474.27,8474.27,8474.27,8474.27,2000],["2018-03-01",8474.27,8474.27,8474.27,8474.27,0],["2018-03-02",8474.27,8474.27,8474.27,8474.27,0],["2018-03-05",8474.27,8474.27,8474.27,8474.27,0],["2018-03-06",8528.94,8528.94,8528.94,8528.94,2000],["2018-03-07",8528.94,8528.94,8528.94,8528.94,0],["2018-03-08",8528.94,8528.94,8528.94,8528.94,0],["2018-03-09",8528.94,8528.94,8528.94,8528.94,6000],["2018-03-12",8528.94,8528.94,8528.94,8528.94,6000],["2018-03-13",8528.94,8528.94,8528.94,8528.94,17100],["2018-03-14",8528.94,8528.94,8528.94,8528.94,11000],["2018-03-15",8528.94,8528.94,8528.94,8528.94,6000],["2018-03-16",8528.94,8528.94,8528.94,8528.94,0],["2018-03-19",8528.94,8528.94,8528.94,8528.94,0],["2018-03-20",8528.94,8528.94,8528.94,8528.94,6000],["2018-03-21",8528.94,8528.94,8528.94,8528.94,0],["2018-03-22",8528.94,8528.94,8528.94,8528.94,0],["2018-03-23",8528.94,8692.96,8528.94,8692.96,2000],["2018-03-26",8583.61,8583.61,8583.61,8583.61,0],["2018-03-27",8583.61,8583.61,8583.61,8583.61,0],["2018-03-28",8583.61,8583.61,8583.61,8583.61,0],["2018-03-29",8583.61,8583.61,8583.61,8583.61,0],["2018-03-30",7927.54,7927.54,7927.54,7927.54,1000],["2018-04-02",7927.54,7927.54,7927.54,7927.54,0],["2018-04-03",7380.81,7763.52,7380.81,7763.52,5400],["2018-04-04",7654.18,7763.52,7654.18,7763.52,1300],["2018-04-05",7654.18,7654.18,7654.18,7654.18,1000],["2018-04-06",7654.18,7654.18,7654.18,7654.18,1700],["2018-04-09",7654.18,7763.52,7654.18,7763.52,600],["2018-04-10",8802.31,8802.31,7927.54,7927.54,300],["2018-04-11",7927.54,7927.54,7927.54,7927.54,1200],["2018-04-12",7927.54,7927.54,7927.54,7927.54,0],["2018-04-13",7927.54,7927.54,7927.54,7927.54,300],["2018-04-16",7763.52,7763.52,7763.52,7763.52,700],["2018-04-17",7763.52,7763.52,7763.52,7763.52,0],["2018-04-18",7763.52,7763.52,7763.52,7763.52,0],["2018-04-19",8747.63,8747.63,8747.63,8747.63,100],["2018-04-20",8747.63,8747.63,8747.63,8747.63,0],["2018-04-23",9185.01,9185.01,9185.01,9185.01,100],["2018-04-24",9513.05,9513.05,9513.05,9513.05,100],["2018-04-26",8200.91,8200.91,8200.91,8200.91,1000],["2018-04-27",8200.91,8200.91,8200.91,8200.91,1000],["2018-05-02",8200.91,8200.91,8200.91,8200.91,6200],["2018-05-03",8200.91,8200.91,8200.91,8200.91,0],["2018-05-04",8747.63,8747.63,8200.91,8200.91,11100],["2018-05-07",8200.91,8200.91,8200.91,8200.91,0],["2018-05-08",8200.91,8200.91,8200.91,8200.91,10000],["2018-05-09",8200.91,8200.91,8200.91,8200.91,0],["2018-05-10",8200.91,8200.91,8200.91,8200.91,0],["2018-05-11",8200.91,8200.91,8200.91,8200.91,0],["2018-05-14",8200.91,8200.91,8200.91,8200.91,0],["2018-05-15",8200.91,8200.91,8200.91,8200.91,0],["2018-05-16",8200.91,8200.91,8200.91,8200.91,0],["2018-05-17",8200.91,8200.91,8200.91,8200.91,0],["2018-05-18",8200.91,8200.91,8200.91,8200.91,0],["2018-05-21",8200.91,8200.91,8200.91,8200.91,0],["2018-05-22",8200.91,8200.91,8200.91,8200.91,3000],["2018-05-23",8200.91,8200.91,8200.91,8200.91,0],["2018-05-24",7927.54,7927.54,7927.54,7927.54,200],["2018-05-25",7927.54,7927.54,7927.54,7927.54,0],["2018-05-28",7927.54,7927.54,7927.54,7927.54,1000],["2018-05-29",7927.54,7927.54,7927.54,7927.54,100],["2018-05-30",7927.54,7927.54,7927.54,7927.54,0],["2018-05-31",8966.32,8966.32,8966.32,8966.32,1200],["2018-06-01",8200.91,8200.91,8200.91,8200.91,100],["2018-06-04",8200.91,8200.91,8200.91,8200.91,300],["2018-06-05",8200.91,8200.91,8200.91,8200.91,1000],["2018-06-06",8200.91,8200.91,8200.91,8200.91,600],["2018-06-07",8200.91,8200.91,8200.91,8200.91,0],["2018-06-08",8200.91,8200.91,8200.91,8200.91,500],["2018-06-11",9239.69,9239.69,9239.69,9239.69,1900],["2018-06-12",9239.69,9239.69,9239.69,9239.69,0],["2018-06-13",9239.69,9239.69,9239.69,9239.69,0],["2018-06-14",9239.69,9239.69,9239.69,9239.69,0],["2018-06-15",9239.69,9239.69,9239.69,9239.69,0],["2018-06-18",9239.69,9239.69,9239.69,9239.69,0],["2018-06-19",9239.69,9239.69,9239.69,9239.69,500],["2018-06-20",9239.69,9239.69,9239.69,9239.69,0],["2018-06-21",9239.69,9239.69,9239.69,9239.69,0],["2018-06-22",9239.69,9239.69,9239.69,9239.69,0],["2018-06-25",9239.69,9239.69,9239.69,9239.69,0],["2018-06-26",8200.91,8200.91,8200.91,8200.91,2700],["2018-06-27",8200.91,8200.91,8200.91,8200.91,1300],["2018-06-28",8200.91,8200.91,8200.91,8200.91,400],["2018-06-29",8474.27,9239.69,8474.27,9239.69,6600],["2018-07-02",9021.0,9021.0,9021.0,9021.0,0],["2018-07-03",8200.91,8200.91,8200.91,8200.91,100],["2018-07-04",8200.91,8200.91,8200.91,8200.91,4100],["2018-07-05",8255.58,8255.58,8200.91,8200.91,3300],["2018-07-06",8200.91,8200.91,8200.91,8200.91,0],["2018-07-09",8200.91,8200.91,8200.91,8200.91,0],["2018-07-10",9239.69,9239.69,8474.27,8474.27,22000],["2018-07-11",8911.65,8911.65,8911.65,8911.65,0],["2018-07-12",8911.65,8911.65,8911.65,8911.65,0],["2018-07-13",8911.65,8911.65,8911.65,8911.65,0],["2018-07-16",8911.65,8911.65,8911.65,8911.65,0],["2018-07-17",8911.65,8911.65,8911.65,8911.65,0],["2018-07-18",8911.65,8911.65,8911.65,8911.65,0],["2018-07-19",8911.65,8911.65,8911.65,8911.65,0],["2018-07-20",8911.65,8911.65,8911.65,8911.65,0],["2018-07-23",8911.65,8911.65,8911.65,8911.65,0],["2018-07-24",8200.91,8200.91,8200.91,8200.91,500],["2018-07-25",8200.91,8200.91,8200.91,8200.91,6400],["2018-07-26",8200.91,8200.91,8200.91,8200.91,0],["2018-07-27",8310.25,8310.25,8310.25,8310.25,3000],["2018-07-30",8200.91,8200.91,8200.91,8200.91,900],["2018-07-31",8200.91,8200.91,8200.91,8200.91,5000],["2018-08-01",8200.91,8200.91,8200.91,8200.91,9100],["2018-08-02",8200.91,8200.91,8200.91,8200.91,0],["2018-08-03",8419.6,8474.27,8419.6,8474.27,7000],["2018-08-06",8474.27,8474.27,8474.27,8474.27,0],["2018-08-07",8877.81,8877.81,8877.81,8877.81,100],["2018-08-08",9108.4,9800.17,9108.4,9800.17,32700],["2018-08-09",8647.21,8647.21,8647.21,8647.21,3000],["2018-08-10",8647.21,8647.21,8647.21,8647.21,23500],["2018-08-13",8647.21,8704.86,8647.21,8647.21,5000],["2018-08-14",8704.86,8704.86,8704.86,8704.86,0],["2018-08-15",9800.17,9800.17,9800.17,9800.17,26500],["2018-08-16",9800.17,9800.17,9800.17,9800.17,5000],["2018-08-17",9800.17,9800.17,9800.17,9800.17,0],["2018-08-20",8647.21,8647.21,8647.21,8647.21,3000],["2018-08-21",8647.21,8647.21,8647.21,8647.21,0],["2018-08-22",8647.21,8647.21,8647.21,8647.21,0],["2018-08-23",8647.21,8647.21,8647.21,8647.21,0],["2018-08-24",8935.45,8935.45,8935.45,8935.45,3000],["2018-08-27",8935.45,8935.45,8935.45,8935.45,0],["2018-08-28",8935.45,8935.45,8935.45,8935.45,0],["2018-08-29",8935.45,8935.45,8935.45,8935.45,0],["2018-08-30",8935.45,8935.45,8935.45,8935.45,0],["2018-08-31",9511.93,9511.93,9511.93,9511.93,3000],["2018-09-04",9511.93,9511.93,9511.93,9511.93,0],["2018-09-05",9511.93,9511.93,9511.93,9511.93,0],["2018-09-06",9511.93,9511.93,9511.93,9511.93,0],["2018-09-07",8647.21,8647.21,8647.21,8647.21,3000],["2018-09-10",8647.21,8647.21,8647.21,8647.21,0],["2018-09-11",8647.21,8647.21,8647.21,8647.21,0],["2018-09-12",8647.21,8647.21,8647.21,8647.21,0],["2018-09-13",7955.44,7955.44,7955.44,7955.44,2000],["2018-09-14",8531.92,8531.92,8531.92,8531.92,100],["2018-09-17",8474.27,8474.27,8474.27,8474.27,100],["2018-09-18",8474.27,8474.27,8474.27,8474.27,0],["2018-09-19",8358.97,8358.97,8070.73,8358.97,2900],["2018-09-20",8358.97,8358.97,8358.97,8358.97,0],["2018-09-21",8358.97,8358.97,8358.97,8358.97,0],["2018-09-24",8358.97,8358.97,8358.97,8358.97,0],["2018-09-25",8358.97,8358.97,8358.97,8358.97,0],["2018-09-26",8358.97,8358.97,8358.97,8358.97,0],["2018-09-27",8358.97,8358.97,8358.97,8358.97,0],["2018-09-28",8358.97,8358.97,8358.97,8358.97,0],["2018-10-01",8358.97,8358.97,8358.97,8358.97,500],["2018-10-02",8358.97,8358.97,8358.97,8358.97,0],["2018-10-03",8358.97,8358.97,8358.97,8358.97,0],["2018-10-04",8358.97,8358.97,8358.97,8358.97,800],["2018-10-05",8358.97,8358.97,8358.97,8358.97,1400],["2018-10-08",8358.97,8358.97,8358.97,8358.97,0],["2018-10-09",8358.97,8358.97,8358.97,8358.97,0],["2018-10-10",8358.97,8358.97,8358.97,8358.97,100],["2018-10-11",8301.32,8358.97,8301.32,8358.97,2900],["2018-10-12",8301.32,8301.32,8301.32,8301.32,0],["2018-10-15",8070.73,8070.73,8070.73,8070.73,100],["2018-10-16",8070.73,8070.73,8070.73,8070.73,0],["2018-10-17",8070.73,8070.73,8070.73,8070.73,0],["2018-10-18",8070.73,8070.73,8070.73,8070.73,0],["2018-10-19",8070.73,8070.73,8070.73,8070.73,0],["2018-10-22",7206.01,7206.01,6860.12,7206.01,1900],["2018-10-23",7033.07,7033.07,7033.07,7033.07,0],["2018-10-24",7033.07,7033.07,7033.07,7033.07,0],["2018-10-25",8070.73,8070.73,8070.73,8070.73,50100],["2018-10-26",8589.57,8589.57,8589.57,8589.57,100],["2018-10-29",8589.57,8589.57,8589.57,8589.57,0],["2018-10-30",8589.57,8589.57,8589.57,8589.57,0],["2018-10-31",8589.57,8589.57,8589.57,8589.57,0],["2018-11-01",8589.57,8589.57,8589.57,8589.57,0],["2018-11-02",8589.57,8589.57,8589.57,8589.57,0],["2018-11-05",8589.57,8589.57,8589.57,8589.57,0],["2018-11-06",8589.57,8589.57,8589.57,8589.57,0],["2018-11-07",7494.25,7494.25,7321.31,7321.31,2300],["2018-11-08",7206.01,7206.01,7206.01,7206.01,500],["2018-11-09",7206.01,7206.01,7206.01,7206.01,0],["2018-11-12",7206.01,7206.01,7206.01,7206.01,0],["2018-11-13",7206.01,7206.01,7206.01,7206.01,0],["2018-11-14",7206.01,7206.01,7206.01,7206.01,0],["2018-11-15",6917.77,6917.77,6917.77,6917.77,1000],["2018-11-16",6917.77,6917.77,6917.77,6917.77,0],["2018-11-19",6917.77,6917.77,6917.77,6917.77,0],["2018-11-20",6917.77,6917.77,6917.77,6917.77,0],["2018-11-21",6917.77,6917.77,6917.77,6917.77,0],["2018-11-22",6917.77,6917.77,6917.77,6917.77,0],["2018-11-23",6917.77,6917.77,6917.77,6917.77,0],["2018-11-26",6917.77,6917.77,6917.77,6917.77,0],["2018-11-27",6341.29,6917.77,6341.29,6917.77,1500],["2018-11-28",6629.53,6629.53,6341.29,6629.53,1100],["2018-11-29",6341.29,6341.29,6341.29,6341.29,1000],["2018-11-30",6341.29,6341.29,6341.29,6341.29,0],["2018-12-03",6341.29,6341.29,6341.29,6341.29,0],["2018-12-04",6341.29,6341.29,6341.29,6341.29,0],["2018-12-05",6341.29,6341.29,6341.29,6341.29,0],["2018-12-06",6341.29,6341.29,6341.29,6341.29,0],["2018-12-07",6341.29,6341.29,6341.29,6341.29,0],["2018-12-10",6341.29,6341.29,6341.29,6341.29,0],["2018-12-11",6341.29,6341.29,6341.29,6341.29,0],["2018-12-12",6341.29,6341.29,6341.29,6341.29,0],["2018-12-13",6629.53,6629.53,6629.53,6629.53,100],["2018-12-14",6629.53,6629.53,6629.53,6629.53,0],["2018-12-17",6629.53,6629.53,6629.53,6629.53,0],["2018-12-18",6629.53,6629.53,6629.53,6629.53,0],["2018-12-19",6629.53,6629.53,6629.53,6629.53,0],["2018-12-20",6629.53,6629.53,6629.53,6629.53,0],["2018-12-21",7494.25,7609.55,7494.25,7609.55,7000],["2018-12-24",7551.9,7551.9,7551.9,7551.9,0],["2018-12-25",7551.9,7551.9,7551.9,7551.9,0],["2018-12-26",7551.9,7551.9,7551.9,7551.9,0],["2018-12-27",7551.9,7551.9,7551.9,7551.9,0],["2018-12-28",7551.9,7551.9,7551.9,7551.9,0],["2019-01-02",7551.9,7551.9,7551.9,7551.9,0],["2019-01-03",7551.9,7551.9,7551.9,7551.9,0],["2019-01-04",7551.9,7551.9,7551.9,7551.9,0],["2019-01-07",8358.97,8358.97,8358.97,8358.97,2000],["2019-01-08",8358.97,8358.97,8358.97,8358.97,0],["2019-01-09",8358.97,8358.97,8358.97,8358.97,0],["2019-01-10",8358.97,8358.97,8358.97,8358.97,0],["2019-01-11",8358.97,8358.97,8358.97,8358.97,0],["2019-01-14",8358.97,8358.97,8358.97,8358.97,10000],["2019-01-15",8358.97,8358.97,8358.97,8358.97,0],["2019-01-16",8358.97,8358.97,8358.97,8358.97,0],["2019-01-17",8358.97,8358.97,8358.97,8358.97,0],["2019-01-18",8358.97,8358.97,8358.97,8358.97,0],["2019-01-21",8358.97,8358.97,8358.97,8358.97,0],["2019-01-22",7206.01,7206.01,7206.01,7206.01,3000],["2019-01-23",7206.01,7206.01,7206.01,7206.01,0],["2019-01-24",7206.01,7206.01,7206.01,7206.01,0],["2019-01-25",7206.01,7206.01,7206.01,7206.01,0],["2019-01-28",7206.01,7206.01,7206.01,7206.01,0],["2019-01-29",7206.01,7206.01,7206.01,7206.01,0],["2019-01-30",7206.01,7206.01,7206.01,7206.01,0],["2019-01-31",7206.01,7206.01,7206.01,7206.01,0],["2019-02-01",7206.01,7206.01,7206.01,7206.01,0],["2019-02-11",7206.01,7206.01,7206.01,7206.01,0],["2019-02-12",7206.01,7206.01,7206.01,7206.01,0],["2019-02-13",7206.01,7206.01,7206.01,7206.01,0],["2019-02-14",6341.29,6341.29,6341.29,6341.29,5000],["2019-02-15",6341.29,6341.29,6341.29,6341.29,6800],["2019-02-18",6341.29,6341.29,6341.29,6341.29,1500],["2019-02-19",6341.29,6341.29,6341.29,6341.29,0],["2019-02-20",7263.66,7263.66,7206.01,7263.66,19400],["2019-02-21",7263.66,7263.66,7263.66,7263.66,0],["2019-02-22",7263.66,7263.66,7263.66,7263.66,0],["2019-02-25",6917.77,6917.77,6917.77,6917.77,200],["2019-02-26",6917.77,6917.77,6917.77,6917.77,0],["2019-02-27",7494.25,7494.25,6917.77,6917.77,1800],["2019-02-28",7263.66,7263.66,7263.66,7263.66,0],["2019-03-01",6629.53,6917.77,6629.53,6917.77,700],["2019-03-04",6341.29,7206.01,6341.29,6629.53,1300],["2019-03-05",6687.18,6687.18,6687.18,6687.18,100],["2019-03-06",6341.29,6917.77,6341.29,6629.53,700],["2019-03-07",6341.29,6456.59,6341.29,6456.59,1300],["2019-03-08",6456.59,6456.59,6341.29,6341.29,2100],["2019-03-11",6456.59,6456.59,6456.59,6456.59,800],["2019-03-12",6514.23,6514.23,6456.59,6456.59,600],["2019-03-13",6456.59,6456.59,6456.59,6456.59,100],["2019-03-14",6514.23,6629.53,6514.23,6629.53,2100],["2019-03-15",6398.94,6687.18,6341.29,6629.53,1500],["2019-03-18",6341.29,6456.59,6341.29,6398.94,600],["2019-03-19",6398.94,6398.94,6398.94,6398.94,200],["2019-03-20",6456.59,6514.23,6456.59,6514.23,300],["2019-03-21",6514.23,6514.23,6514.23,6514.23,300],["2019-03-22",6514.23,6514.23,6514.23,6514.23,900],["2019-03-25",6514.23,6571.88,6514.23,6514.23,600],["2019-03-26",6514.23,6571.88,6514.23,6571.88,6300],["2019-03-27",6629.53,6629.53,6629.53,6629.53,100],["2019-03-28",6687.18,6687.18,6341.29,6341.29,7800],["2019-03-29",6398.94,6398.94,6398.94,6398.94,0],["2019-04-01",6398.94,6398.94,6398.94,6398.94,0],["2019-04-02",6917.77,6917.77,6629.53,6629.53,1800],["2019-04-03",6687.18,6687.18,6514.23,6571.88,9100],["2019-04-04",6571.88,6571.88,6571.88,6571.88,1000],["2019-04-05",6629.53,6687.18,6341.29,6341.29,5600],["2019-04-08",6456.59,6514.23,6341.29,6341.29,1600],["2019-04-09",6341.29,6398.94,6341.29,6341.29,1900],["2019-04-10",6341.29,6398.94,6341.29,6341.29,29000],["2019-04-11",6341.29,6456.59,6341.29,6341.29,11400],["2019-04-12",6341.29,6341.29,6341.29,6341.29,8000],["2019-04-16",6341.29,6341.29,6341.29,6341.29,3500],["2019-04-17",6341.29,6341.29,6341.29,6341.29,0],["2019-04-18",6456.59,6456.59,6398.94,6398.94,3200],["2019-04-19",6341.29,6398.94,6341.29,6398.94,3000],["2019-04-22",6341.29,6456.59,6341.29,6398.94,1400],["2019-04-23",6398.94,6398.94,6398.94,6398.94,0],["2019-04-24",6341.29,6341.29,6341.29,6341.29,1000],["2019-04-25",6341.29,6456.59,6341.29,6456.59,5400],["2019-04-26",6341.29,6341.29,6283.64,6283.64,2500],["2019-05-02",6283.64,6341.29,6110.7,6341.29,6200],["2019-05-03",6283.64,6283.64,6283.64,6283.64,6500],["2019-05-06",6283.64,6283.64,6283.64,6283.64,0],["2019-05-07",6341.29,6571.88,6341.29,6571.88,13400],["2019-05-08",6629.53,6629.53,6629.53,6629.53,1000],["2019-05-09",6283.64,6283.64,6283.64,6283.64,5000],["2019-05-10",6283.64,6283.64,6283.64,6283.64,0],["2019-05-13",6283.64,6283.64,6283.64,6283.64,0],["2019-05-14",6341.29,6341.29,6341.29,6341.29,2100],["2019-05-15",6341.29,6341.29,6341.29,6341.29,1000],["2019-05-16",6514.23,6514.23,6514.23,6514.23,5000],["2019-05-17",6514.23,6514.23,6514.23,6514.23,5000],["2019-05-20",6341.29,6687.18,6341.29,6687.18,2400],["2019-05-21",6514.23,6514.23,6514.23,6514.23,0],["2019-05-22",6514.23,6629.53,6514.23,6629.53,15200],["2019-05-23",6629.53,6629.53,6629.53,6629.53,1000],["2019-05-24",6629.53,6629.53,6629.53,6629.53,3700],["2019-05-27",6629.53,6629.53,6629.53,6629.53,0],["2019-05-28",6629.53,6629.53,6341.29,6341.29,10400],["2019-05-29",6571.88,6571.88,6456.59,6456.59,254000],["2019-05-30",6514.23,6514.23,6514.23,6514.23,1000],["2019-05-31",6514.23,6514.23,6341.29,6341.29,7400],["2019-06-03",6398.94,6398.94,6398.94,6398.94,2000],["2019-06-04",6341.29,6341.29,6341.29,6341.29,14600],["2019-06-05",6341.29,6341.29,6341.29,6341.29,0],["2019-06-06",6341.29,6341.29,6341.29,6341.29,0],["2019-06-07",6398.94,6398.94,6398.94,6398.94,13900],["2019-06-10",6398.94,6398.94,6341.29,6398.94,20700],["2019-06-11",6341.29,6341.29,6341.29,6341.29,57500],["2019-06-12",6341.29,6341.29,6283.64,6341.29,23700],["2019-06-13",6341.29,6341.29,6283.64,6341.29,8800],["2019-06-14",6341.29,6341.29,6341.29,6341.29,0],["2019-06-17",6053.05,6341.29,6053.05,6341.29,13100],["2019-06-18",6341.29,6341.29,6341.29,6341.29,2100],["2019-06-19",6341.29,6629.53,6341.29,6629.53,16000],["2019-06-20",7031.13,7031.13,7031.13,7031.13,400],["2019-06-21",6725.43,6847.71,6725.43,6847.71,5200],["2019-06-24",6114.02,6664.29,6114.02,6542.0,9100],["2019-06-25",6542.0,6603.15,6542.0,6542.0,700],["2019-06-26",6725.43,6725.43,6114.02,6114.02,600],["2019-06-27",6114.02,6725.43,6114.02,6725.43,400],["2019-06-28",6725.43,6725.43,6725.43,6725.43,100],["2019-07-01",6725.43,6725.43,6725.43,6725.43,3500],["2019-07-02",6603.15,6603.15,5808.32,5808.32,122000],["2019-07-03",6725.43,6725.43,6725.43,6725.43,200],["2019-07-04",6725.43,6725.43,6725.43,6725.43,100],["2019-07-05",6419.72,6419.72,6419.72,6419.72,1500],["2019-07-08",6419.72,6419.72,6419.72,6419.72,400],["2019-07-09",6603.15,6603.15,6419.72,6419.72,12500],["2019-07-10",6419.72,6725.43,6419.72,6725.43,2500],["2019-07-11",6847.71,6847.71,6847.71,6847.71,1100],["2019-07-12",6847.71,6847.71,6725.43,6725.43,9100],["2019-07-15",6847.71,6847.71,6847.71,6847.71,4500],["2019-07-16",7031.13,7214.55,6847.71,7214.55,127700],["2019-07-17",8009.37,8009.37,7153.41,7948.23,18900],["2019-07-18",7825.95,8437.35,7825.95,8070.51,23500],["2019-07-19",8804.19,8804.19,8070.51,8070.51,24300],["2019-07-22",8315.07,8315.07,8070.51,8131.65,17200],["2019-07-23",8131.65,8131.65,8070.51,8070.51,54800],["2019-07-24",7764.81,7948.23,7764.81,7825.95,5600],["2019-07-25",7764.81,8070.51,7520.25,7948.23,29100],["2019-07-26",7887.09,7948.23,7825.95,7948.23,8700],["2019-07-29",7948.23,8009.37,7948.23,7948.23,26300],["2019-07-30",8009.37,8131.65,8009.37,8070.51,12800],["2019-07-31",8131.65,8131.65,8131.65,8131.65,0],["2019-08-01",8070.51,8070.51,7887.09,7887.09,1200],["2019-08-02",7642.53,7887.09,7642.53,7887.09,4100],["2019-08-05",7642.53,7703.67,7642.53,7642.53,6100],["2019-08-06",7948.23,7948.23,7948.23,7948.23,800],["2019-08-07",7948.23,7948.23,7948.23,7948.23,1000],["2019-08-08",7948.23,8131.65,7948.23,8131.65,1800],["2019-08-09",8009.37,8009.37,8009.37,8009.37,0],["2019-08-12",8009.37,8009.37,8009.37,8009.37,9500],["2019-08-13",8070.51,8070.51,8070.51,8070.51,10100],["2019-08-14",8070.51,8070.51,8070.51,8070.51,1000],["2019-08-15",8009.37,8009.37,7948.23,7948.23,4300],["2019-08-16",7948.23,8009.37,7948.23,8009.37,3400],["2019-08-19",8009.37,8009.37,7948.23,7948.23,1100],["2019-08-20",7948.23,7948.23,7948.23,7948.23,2200],["2019-08-21",8070.51,8070.51,8070.51,8070.51,100],["2019-08-22",8009.37,8009.37,8009.37,8009.37,14000],["2019-08-23",7948.23,7948.23,7948.23,7948.23,6600],["2019-08-26",7948.23,8009.37,7948.23,8009.37,25700],["2019-08-27",8070.51,8070.51,8070.51,8070.51,500],["2019-08-28",8070.51,8070.51,8070.51,8070.51,0],["2019-08-29",7948.23,7948.23,7948.23,7948.23,100],["2019-08-30",8131.65,8131.65,8131.65,8131.65,100],["2019-09-03",7948.23,7948.23,7948.23,7948.23,1800],["2019-09-04",7948.23,7948.23,7948.23,7948.23,12000],["2019-09-05",8070.51,8070.51,7887.09,7887.09,5100],["2019-09-06",7948.23,7948.23,7948.23,7948.23,10500],["2019-09-09",7948.23,7948.23,7948.23,7948.23,0],["2019-09-10",7948.23,7948.23,7825.95,7825.95,1500],["2019-09-11",7948.23,7948.23,7948.23,7948.23,1000],["2019-09-12",8131.65,8131.65,8131.65,8131.65,100],["2019-09-13",8131.65,8131.65,8131.65,8131.65,0],["2019-09-16",8192.79,8315.07,8131.65,8253.93,15500],["2019-09-17",8131.65,8131.65,8131.65,8131.65,2700],["2019-09-18",8253.93,8253.93,8253.93,8253.93,100],["2019-09-19",8865.33,8865.33,8865.33,8865.33,100],["2019-09-20",8253.93,8253.93,8253.93,8253.93,2400],["2019-09-23",8192.79,8192.79,8192.79,8192.79,4600],["2019-09-24",8253.93,8253.93,8253.93,8253.93,100],["2019-09-25",8253.93,8253.93,8253.93,8253.93,0],["2019-09-26",8192.79,8192.79,8131.65,8131.65,2900],["2019-09-27",8131.65,8131.65,8131.65,8131.65,0],["2019-09-30",8131.65,8131.65,8131.65,8131.65,0],["2019-10-01",8131.65,8131.65,8131.65,8131.65,0],["2019-10-02",8192.79,8192.79,8192.79,8192.79,2500],["2019-10-03",8865.33,8865.33,8865.33,8865.33,100],["2019-10-04",8865.33,8865.33,8865.33,8865.33,0],["2019-10-07",8865.33,8865.33,8865.33,8865.33,0],["2019-10-08",8070.51,8070.51,8009.37,8009.37,6200],["2019-10-09",8253.93,8253.93,8009.37,8009.37,1500],["2019-10-10",8009.37,8009.37,8009.37,8009.37,0],["2019-10-11",8009.37,8009.37,8009.37,8009.37,0],["2019-10-14",7948.23,8070.51,7948.23,8070.51,8100],["2019-10-15",7948.23,7948.23,7948.23,7948.23,2000],["2019-10-16",7948.23,7948.23,7948.23,7948.23,2600],["2019-10-17",8070.51,8070.51,8070.51,8070.51,900],["2019-10-18",8070.51,8253.93,8070.51,8253.93,400],["2019-10-21",8192.79,8192.79,8192.79,8192.79,100],["2019-10-22",8315.07,8315.07,8070.51,8315.07,8000],["2019-10-23",8253.93,8253.93,8253.93,8253.93,0],["2019-10-24",8253.93,8253.93,8253.93,8253.93,0],["2019-10-25",7520.25,7948.23,7520.25,7948.23,500],["2019-10-28",8009.37,8070.51,8009.37,8070.51,500],["2019-10-29",8070.51,8070.51,8070.51,8070.51,9100],["2019-10-30",8070.51,8070.51,8070.51,8070.51,0],["2019-10-31",8070.51,8070.51,8070.51,8070.51,3000],["2019-11-01",8070.51,8070.51,8070.51,8070.51,100],["2019-11-04",8009.37,8009.37,8009.37,8009.37,3100],["2019-11-05",8009.37,8009.37,7948.23,7948.23,5300],["2019-11-06",7948.23,7948.23,7948.23,7948.23,6000],["2019-11-07",8192.79,8192.79,8192.79,8192.79,100],["2019-11-08",8192.79,8192.79,8192.79,8192.79,0],["2019-11-11",8192.79,8192.79,8192.79,8192.79,0],["2019-11-12",8192.79,8192.79,8192.79,8192.79,0],["2019-11-13",8192.79,8192.79,8192.79,8192.79,0],["2019-11-14",8192.79,8192.79,8192.79,8192.79,0],["2019-11-15",8070.51,8070.51,8070.51,8070.51,800],["2019-11-18",8009.37,8009.37,8009.37,8009.37,300],["2019-11-19",8009.37,8009.37,8009.37,8009.37,0],["2019-11-20",8009.37,8009.37,8009.37,8009.37,0],["2019-11-21",8009.37,8009.37,8009.37,8009.37,0],["2019-11-22",8070.51,8253.93,8070.51,8253.93,1500],["2019-11-25",8070.51,8070.51,8070.51,8070.51,500],["2019-11-26",8192.79,8192.79,8192.79,8192.79,9500],["2019-11-27",8192.79,8192.79,8192.79,8192.79,0],["2019-11-28",8559.63,8559.63,8559.63,8559.63,100],["2019-11-29",8559.63,8559.63,8559.63,8559.63,0],["2019-12-02",8253.93,8253.93,8253.93,8253.93,5800],["2019-12-03",8253.93,8253.93,8192.79,8192.79,7800],["2019-12-04",8192.79,8192.79,8192.79,8192.79,5000],["2019-12-05",8437.35,8437.35,8437.35,8437.35,500],["2019-12-06",8437.35,8437.35,8437.35,8437.35,4200],["2019-12-09",8315.07,8315.07,8253.93,8253.93,17900],["2019-12-10",8253.93,8253.93,8253.93,8253.93,4300],["2019-12-11",8253.93,8253.93,8253.93,8253.93,6500],["2019-12-12",8253.93,8253.93,8253.93,8253.93,6500],["2019-12-13",8192.79,8192.79,8070.51,8070.51,5000],["2019-12-16",8131.65,8131.65,8131.65,8131.65,0],["2019-12-17",8192.79,8192.79,8192.79,8192.79,1900],["2019-12-18",8192.79,8192.79,8192.79,8192.79,0],["2019-12-19",8376.21,8376.21,8376.21,8376.21,100],["2019-12-20",8253.93,8253.93,8131.65,8131.65,5300],["2019-12-23",8131.65,8131.65,8131.65,8131.65,0],["2019-12-24",8253.93,8253.93,8253.93,8253.93,100],["2019-12-25",8559.63,8559.63,8559.63,8559.63,300],["2019-12-26",8070.51,8253.93,8070.51,8253.93,200],["2019-12-27",7948.23,7948.23,7948.23,7948.23,4400],["2019-12-30",7948.23,7948.23,7948.23,7948.23,0],["2019-12-31",8559.63,8559.63,8559.63,8559.63,100],["2020-01-02",8559.63,8559.63,8559.63,8559.63,0],["2020-01-03",9476.74,9476.74,9476.74,9476.74,100],["2020-01-06",9476.74,9476.74,9171.03,9171.03,500],["2020-01-07",8253.93,8253.93,8253.93,8253.93,1100],["2020-01-08",8131.65,8131.65,7825.95,7825.95,2600],["2020-01-09",7948.23,7948.23,7948.23,7948.23,2800],["2020-01-10",7642.53,7642.53,7642.53,7642.53,3000],["2020-01-13",7642.53,7642.53,7642.53,7642.53,6300],["2020-01-14",7642.53,7642.53,7642.53,7642.53,0],["2020-01-15",7948.23,7948.23,7948.23,7948.23,100],["2020-01-16",7948.23,7948.23,7948.23,7948.23,0],["2020-01-17",7948.23,7948.23,7948.23,7948.23,0],["2020-01-20",7520.25,7520.25,7520.25,7520.25,3000],["2020-01-21",7520.25,7520.25,7520.25,7520.25,800],["2020-01-22",7520.25,7520.25,7520.25,7520.25,1700],["2020-01-30",7520.25,7520.25,7520.25,7520.25,0],["2020-01-31",7642.53,7642.53,7642.53,7642.53,300],["2020-02-03",7642.53,7642.53,7642.53,7642.53,0],["2020-02-04",6542.0,6542.0,6542.0,6542.0,100],["2020-02-05",7459.11,7459.11,7459.11,7459.11,100],["2020-02-06",7642.53,7642.53,7642.53,7642.53,100],["2020-02-07",7336.83,7336.83,7336.83,7336.83,700],["2020-02-10",7336.83,7336.83,7336.83,7336.83,0],["2020-02-11",7336.83,7336.83,7336.83,7336.83,0],["2020-02-12",7336.83,7336.83,7336.83,7336.83,0],["2020-02-13",7336.83,7336.83,7336.83,7336.83,0],["2020-02-14",7336.83,7336.83,7336.83,7336.83,0],["2020-02-17",7336.83,7336.83,7336.83,7336.83,0],["2020-02-18",7336.83,7336.83,7336.83,7336.83,0],["2020-02-19",7336.83,7336.83,7336.83,7336.83,0],["2020-02-20",7520.25,7520.25,7520.25,7520.25,100],["2020-02-21",7520.25,7520.25,7520.25,7520.25,0],["2020-02-24",7642.53,7642.53,7642.53,7642.53,100],["2020-02-25",7703.67,7703.67,7703.67,7703.67,100],["2020-02-26",7703.67,7703.67,7703.67,7703.67,0],["2020-02-27",7703.67,7703.67,7703.67,7703.67,0],["2020-02-28",7703.67,7703.67,7703.67,7703.67,0],["2020-03-02",7703.67,7703.67,7703.67,7703.67,0],["2020-03-03",7703.67,7703.67,7703.67,7703.67,0],["2020-03-04",7703.67,7703.67,7703.67,7703.67,0],["2020-03-05",7703.67,7703.67,7703.67,7703.67,0],["2020-03-06",7703.67,7703.67,7703.67,7703.67,0],["2020-03-09",6603.15,6603.15,6603.15,6603.15,2100],["2020-03-10",6603.15,6603.15,6603.15,6603.15,0],["2020-03-11",6358.58,6358.58,6358.58,6358.58,500],["2020-03-12",6114.02,6236.3,6114.02,6236.3,700],["2020-03-13",6175.16,6175.16,6175.16,6175.16,0],["2020-03-16",6175.16,6175.16,6175.16,6175.16,0],["2020-03-17",7092.27,7092.27,7092.27,7092.27,100],["2020-03-18",8009.37,8009.37,8009.37,8009.37,100],["2020-03-19",8009.37,8009.37,8009.37,8009.37,0],["2020-03-20",6847.71,6847.71,6847.71,6847.71,100],["2020-03-23",6114.02,6114.02,6114.02,6114.02,1000],["2020-03-24",6114.02,6114.02,6114.02,6114.02,0],["2020-03-25",6114.02,6114.02,6114.02,6114.02,1000],["2020-03-26",6725.43,6725.43,6725.43,6725.43,100],["2020-03-27",6725.43,6725.43,6725.43,6725.43,0],["2020-03-30",6725.43,6725.43,6725.43,6725.43,0],["2020-03-31",6725.43,6725.43,6725.43,6725.43,0],["2020-04-01",6725.43,6725.43,6725.43,6725.43,0],["2020-04-03",6725.43,6725.43,6725.43,6725.43,0],["2020-04-06",6725.43,6725.43,6725.43,6725.43,0],["2020-04-07",6725.43,6725.43,6725.43,6725.43,0],["2020-04-08",6725.43,6725.43,6725.43,6725.43,0],["2020-04-09",6114.02,6114.02,6114.02,6114.02,200],["2020-04-10",6114.02,6114.02,6114.02,6114.02,0],["2020-04-13",6908.85,6908.85,6908.85,6908.85,100],["2020-04-14",6908.85,6908.85,6908.85,6908.85,0],["2020-04-15",6908.85,6908.85,6908.85,6908.85,100],["2020-04-16",6908.85,6908.85,6908.85,6908.85,0],["2020-04-17",6908.85,6908.85,6908.85,6908.85,0],["2020-04-20",6908.85,6908.85,6908.85,6908.85,0],["2020-04-21",6908.85,6908.85,6908.85,6908.85,0],["2020-04-22",7031.13,7031.13,7031.13,7031.13,100],["2020-04-23",7031.13,7031.13,7031.13,7031.13,0],["2020-04-24",6419.72,6419.72,6419.72,6419.72,200],["2020-04-27",6969.99,6969.99,6969.99,6969.99,100],["2020-04-28",6175.16,6175.16,6175.16,6175.16,300],["2020-04-29",6175.16,6175.16,6175.16,6175.16,0],["2020-05-04",6908.85,6908.85,6908.85,6908.85,100],["2020-05-05",6908.85,6908.85,6908.85,6908.85,0],["2020-05-06",6908.85,6908.85,6908.85,6908.85,0],["2020-05-07",6908.85,6908.85,6908.85,6908.85,0],["2020-05-08",6908.85,6908.85,6908.85,6908.85,0],["2020-05-11",6908.85,6908.85,6908.85,6908.85,0],["2020-05-12",6114.02,6114.02,6114.02,6114.02,100],["2020-05-13",6114.02,6114.02,6114.02,6114.02,500],["2020-05-14",6114.02,6114.02,6114.02,6114.02,0],["2020-05-15",6908.85,6908.85,6908.85,6908.85,100],["2020-05-18",6908.85,6908.85,6908.85,6908.85,0],["2020-05-19",6908.85,6908.85,6908.85,6908.85,0],["2020-05-20",6908.85,6908.85,6908.85,6908.85,0],["2020-05-21",6908.85,6908.85,6908.85,6908.85,0],["2020-05-22",6908.85,6908.85,6908.85,6908.85,0],["2020-05-25",6908.85,6908.85,6908.85,6908.85,0],["2020-05-26",6419.72,6419.72,6419.72,6419.72,1500],["2020-05-27",6419.72,6419.72,6419.72,6419.72,5000],["2020-05-28",6419.72,6419.72,6419.72,6419.72,4800],["2020-05-29",6419.72,6419.72,6419.72,6419.72,100],["2020-06-01",6419.72,6419.72,6419.72,6419.72,0],["2020-06-02",6725.43,6725.43,6725.43,6725.43,100],["2020-06-03",6725.43,6725.43,6725.43,6725.43,0],["2020-06-04",6725.43,6725.43,6725.43,6725.43,0],["2020-06-05",6725.43,6725.43,6725.43,6725.43,0],["2020-06-08",6725.43,6725.43,6664.29,6664.29,12200],["2020-06-09",7336.83,7336.83,6664.29,6664.29,2700],["2020-06-10",6419.72,6419.72,6419.72,6419.72,41200],["2020-06-11",7275.69,7336.83,6419.72,6480.86,15200],["2020-06-12",6419.72,6419.72,6419.72,6419.72,15000],["2020-06-15",7336.83,7336.83,6419.72,6419.72,20500],["2020-06-16",7336.83,7336.83,7336.83,7336.83,1600],["2020-06-17",7336.83,7336.83,6725.43,6725.43,12100],["2020-06-18",7275.69,7336.83,7275.69,7336.83,9800],["2020-06-19",7336.83,7336.83,7336.83,7336.83,0],["2020-06-22",6725.43,6725.43,6725.43,6725.43,10400],["2020-06-23",6725.43,6725.43,6725.43,6725.43,0],["2020-06-24",6419.72,6725.43,6419.72,6725.43,9400],["2020-06-25",6603.15,6603.15,6603.15,6603.15,0],["2020-06-26",6725.43,6725.43,6725.43,6725.43,500],["2020-06-29",7153.41,7520.25,6725.43,6725.43,11500],["2020-06-30",6725.43,6725.43,6419.72,6419.72,17000],["2020-07-01",6419.72,6419.72,6419.72,6419.72,7100],["2020-07-02",7336.83,7336.83,6725.43,6725.43,1800],["2020-07-03",7336.83,7336.83,7275.69,7275.69,1300],["2020-07-06",7275.69,7275.69,6725.43,6725.43,7300],["2020-07-07",6725.43,6725.43,6725.43,6725.43,300],["2020-07-08",6725.43,6725.43,6725.43,6725.43,11900],["2020-07-09",6725.43,7031.13,6725.43,7031.13,3700],["2020-07-10",6969.99,6969.99,6969.99,6969.99,1300],["2020-07-13",7336.83,7336.83,7031.13,7031.13,2000],["2020-07-14",7092.27,7092.27,7092.27,7092.27,0],["2020-07-15",6480.86,6480.86,6480.86,6480.86,1000],["2020-07-16",7031.13,7031.13,6969.99,6969.99,4300],["2020-07-17",7031.13,7031.13,7031.13,7031.13,0],["2020-07-20",7031.13,7031.13,6908.85,6969.99,4100],["2020-07-21",7246.03,7246.03,6900.98,6900.98,5300],["2020-07-22",6900.98,6969.99,6900.98,6900.98,3400],["2020-07-23",6900.98,6900.98,6693.95,6693.95,900],["2020-07-24",6831.97,6831.97,6762.96,6762.96,3000],["2020-07-27",6762.96,6762.96,6762.96,6762.96,0],["2020-07-28",6762.96,6762.96,6762.96,6762.96,0],["2020-07-29",6762.96,6762.96,6762.96,6762.96,0],["2020-07-30",6900.98,6900.98,6900.98,6900.98,100],["2020-07-31",6693.95,6762.96,6693.95,6693.95,7200],["2020-08-03",6693.95,6693.95,6693.95,6693.95,0],["2020-08-04",6624.94,6624.94,6624.94,6624.94,100],["2020-08-05",6831.97,6831.97,6831.97,6831.97,200],["2020-08-06",6831.97,6831.97,6831.97,6831.97,100],["2020-08-07",6831.97,6831.97,6831.97,6831.97,0],["2020-08-10",6969.99,7039.0,6969.99,7039.0,900],["2020-08-11",7039.0,7039.0,7039.0,7039.0,0],["2020-08-12",6762.96,6762.96,6762.96,6762.96,100],["2020-08-13",6900.98,6900.98,6900.98,6900.98,600],["2020-08-14",6624.94,6624.94,6555.93,6555.93,4400],["2020-08-17",6555.93,6555.93,6555.93,6555.93,0],["2020-08-18",6900.98,6900.98,6900.98,6900.98,200],["2020-08-19",6693.95,6693.95,6555.93,6555.93,5600],["2020-08-20",6555.93,6555.93,6555.93,6555.93,400],["2020-08-21",6555.93,6831.97,6555.93,6831.97,600],["2020-08-24",6555.93,6624.94,6555.93,6555.93,3600],["2020-08-25",6555.93,6555.93,6555.93,6555.93,2200],["2020-08-26",6555.93,6624.94,6555.93,6555.93,1400],["2020-08-27",6555.93,6555.93,6555.93,6555.93,300],["2020-08-28",6555.93,6555.93,6555.93,6555.93,5400],["2020-08-31",6555.93,6555.93,6555.93,6555.93,800],["2020-09-01",6624.94,6624.94,6624.94,6624.94,100],["2020-09-03",6762.96,6762.96,6555.93,6555.93,23200],["2020-09-04",6486.92,6486.92,6417.91,6417.91,8500],["2020-09-07",6486.92,6555.93,6486.92,6486.92,1800],["2020-09-08",6900.98,6900.98,6900.98,6900.98,100],["2020-09-09",6831.97,6831.97,6831.97,6831.97,100],["2020-09-10",6486.92,6486.92,6486.92,6486.92,400],["2020-09-11",6486.92,6486.92,6486.92,6486.92,0],["2020-09-14",6486.92,6555.93,6486.92,6555.93,400],["2020-09-15",5865.83,6555.93,5865.83,6555.93,200],["2020-09-16",6210.88,6210.88,6210.88,6210.88,0],["2020-09-17",6417.91,6555.93,6210.88,6555.93,1300],["2020-09-18",6417.91,6417.91,6210.88,6210.88,15500],["2020-09-21",6210.88,6210.88,6210.88,6210.88,17600],["2020-09-22",6210.88,6210.88,6210.88,6210.88,100],["2020-09-23",6210.88,6210.88,6210.88,6210.88,5900],["2020-09-24",6348.9,6348.9,6210.88,6210.88,3200],["2020-09-25",6210.88,6210.88,6210.88,6210.88,0],["2020-09-28",6279.89,6279.89,6279.89,6279.89,900],["2020-09-29",6279.89,6279.89,6279.89,6279.89,0],["2020-09-30",6279.89,6279.89,6279.89,6279.89,0],["2020-10-01",7039.0,7039.0,6417.91,6417.91,11800],["2020-10-02",6417.91,6417.91,6417.91,6417.91,10600],["2020-10-05",6417.91,6417.91,6417.91,6417.91,0],["2020-10-06",6417.91,6417.91,6417.91,6417.91,0],["2020-10-07",6417.91,6417.91,6417.91,6417.91,1500],["2020-10-08",6969.99,6969.99,6969.99,6969.99,100],["2020-10-09",6624.94,6624.94,6555.93,6555.93,2000],["2020-10-12",6624.94,6624.94,6624.94,6624.94,300],["2020-10-13",6624.94,6693.95,6624.94,6624.94,1300],["2020-10-14",6624.94,6624.94,6624.94,6624.94,0],["2020-10-15",6624.94,6624.94,6624.94,6624.94,0],["2020-10-16",6624.94,6624.94,6624.94,6624.94,0],["2020-10-19",6900.98,6900.98,6900.98,6900.98,100],["2020-10-20",6900.98,6900.98,6900.98,6900.98,0],["2020-10-21",6555.93,6555.93,6555.93,6555.93,2000],["2020-10-22",6555.93,6555.93,6555.93,6555.93,0],["2020-10-23",6555.93,6555.93,6555.93,6555.93,1000],["2020-10-26",6555.93,6555.93,6555.93,6555.93,300],["2020-10-27",6555.93,6555.93,6555.93,6555.93,0],["2020-10-28",6555.93,6555.93,6555.93,6555.93,5100],["2020-10-29",6555.93,6555.93,6555.93,6555.93,5000],["2020-10-30",6555.93,6555.93,6555.93,6555.93,200],["2020-11-02",6555.93,6555.93,6555.93,6555.93,0],["2020-11-03",6831.97,6831.97,6831.97,6831.97,100],["2020-11-04",6831.97,6831.97,6831.97,6831.97,0],["2020-11-05",6555.93,6555.93,6555.93,6555.93,100],["2020-11-06",7522.06,7522.06,7522.06,7522.06,100],["2020-11-09",7522.06,7522.06,7522.06,7522.06,0],["2020-11-10",7522.06,7522.06,7522.06,7522.06,0],["2020-11-11",7522.06,7522.06,7522.06,7522.06,0],["2020-11-12",7246.03,7246.03,7246.03,7246.03,200],["2020-11-13",6417.91,6417.91,6210.88,6210.88,2900],["2020-11-16",6417.91,6417.91,6417.91,6417.91,0],["2020-11-17",6555.93,6900.98,6417.91,6900.98,10400],["2020-11-18",6555.93,6555.93,6555.93,6555.93,0],["2020-11-19",6555.93,6555.93,6555.93,6555.93,1200],["2020-11-20",6555.93,6555.93,6555.93,6555.93,13700],["2020-11-23",6900.98,6900.98,6762.96,6762.96,300],["2020-11-24",6693.95,6693.95,6693.95,6693.95,100],["2020-11-25",6693.95,6693.95,6693.95,6693.95,0],["2020-11-26",7246.03,7384.05,7246.03,7384.05,16500],["2020-11-27",7246.03,7246.03,6693.95,6693.95,1400],["2020-11-30",7177.02,7177.02,7177.02,7177.02,0],["2020-12-01",7177.02,7177.02,7177.02,7177.02,0],["2020-12-02",6624.94,6624.94,6555.93,6624.94,5300],["2020-12-03",6831.97,6831.97,6831.97,6831.97,100],["2020-12-04",6831.97,6831.97,6693.95,6831.97,400],["2020-12-07",6831.97,6831.97,6693.95,6762.96,4000],["2020-12-08",6831.97,6831.97,6624.94,6624.94,10100],["2020-12-09",6693.95,6762.96,6693.95,6762.96,7100],["2020-12-10",6693.95,6693.95,6693.95,6693.95,0],["2020-12-11",6624.94,6624.94,6624.94,6624.94,10000],["2020-12-14",6624.94,6624.94,6624.94,6624.94,0],["2020-12-15",6624.94,6624.94,6624.94,6624.94,0],["2020-12-16",7246.03,7453.05,7246.03,7246.03,29600],["2020-12-17",7453.05,7453.05,7246.03,7246.03,1200],["2020-12-18",6624.94,6900.98,6624.94,6900.98,500],["2020-12-21",6831.97,6831.97,6624.94,6831.97,2900],["2020-12-22",6762.96,6762.96,6762.96,6762.96,2900],["2020-12-23",6831.97,6831.97,6762.96,6762.96,300],["2020-12-24",6762.96,6762.96,6762.96,6762.96,0],["2020-12-25",6762.96,6762.96,6624.94,6762.96,6900],["2020-12-28",6693.95,6831.97,6693.95,6831.97,7900],["2020-12-29",6762.96,6762.96,6762.96,6762.96,2000],["2020-12-30",6762.96,6762.96,6762.96,6762.96,5000],["2020-12-31",6831.97,6831.97,6831.97,6831.97,100],["2021-01-04",6900.98,6900.98,6900.98,6900.98,2000],["2021-01-05",7246.03,7453.05,7246.03,7246.03,32400],["2021-01-06",7246.03,7315.04,7246.03,7246.03,900],["2021-01-07",6900.98,6900.98,6900.98,6900.98,200],["2021-01-08",6900.98,6900.98,6900.98,6900.98,900],["2021-01-11",6900.98,6900.98,6900.98,6900.98,0],["2021-01-12",6900.98,7246.03,6900.98,7246.03,8200],["2021-01-13",7246.03,7315.04,7246.03,7246.03,3600],["2021-01-14",7246.03,7246.03,7246.03,7246.03,0],["2021-01-15",7246.03,7246.03,7246.03,7246.03,0],["2021-01-18",7246.03,7246.03,7039.0,7039.0,900],["2021-01-19",7108.01,7246.03,7108.01,7177.02,2600],["2021-01-20",7177.02,7246.03,7108.01,7246.03,1600],["2021-01-21",7246.03,7246.03,6900.98,6900.98,12100],["2021-01-22",6900.98,7108.01,6900.98,7108.01,1700],["2021-01-25",7039.0,7384.05,7039.0,7039.0,2800],["2021-01-26",6624.94,6624.94,6624.94,6624.94,1900],["2021-01-27",6624.94,6624.94,6624.94,6624.94,0],["2021-01-28",6831.97,6831.97,6417.91,6486.92,16300],["2021-01-29",6417.91,6417.91,6417.91,6417.91,0],["2021-02-01",7246.03,7246.03,7246.03,7246.03,100],["2021-02-02",7246.03,7246.03,7246.03,7246.03,300],["2021-02-03",7246.03,7246.03,7177.02,7177.02,1600],["2021-02-04",7177.02,7177.02,7177.02,7177.02,0],["2021-02-05",7177.02,7177.02,7177.02,7177.02,0],["2021-02-08",7177.02,7177.02,7177.02,7177.02,0],["2021-02-09",7177.02,7177.02,7177.02,7177.02,0],["2021-02-17",7177.02,7177.02,7177.02,7177.02,0],["2021-02-18",7177.02,7177.02,7177.02,7177.02,0],["2021-02-19",6900.98,6900.98,6900.98,6900.98,5100],["2021-02-22",6900.98,6900.98,6900.98,6900.98,0],["2021-02-23",6900.98,6900.98,6900.98,6900.98,0],["2021-02-24",6900.98,6900.98,6900.98,6900.98,0],["2021-02-25",6900.98,6900.98,6900.98,6900.98,300],["2021-02-26",6831.97,6831.97,6831.97,6831.97,300],["2021-03-01",6555.93,6555.93,6555.93,6555.93,100],["2021-03-02",7246.03,7246.03,7246.03,7246.03,100],["2021-03-03",7108.01,7108.01,6900.98,6900.98,5500],["2021-03-04",6900.98,6900.98,6900.98,6900.98,5000],["2021-03-05",6900.98,6900.98,6900.98,6900.98,400],["2021-03-08",6900.98,6900.98,6900.98,6900.98,0],["2021-03-09",7039.0,7246.03,7039.0,7177.02,6100],["2021-03-10",7177.02,7246.03,7177.02,7246.03,13700],["2021-03-11",7246.03,7246.03,7108.01,7177.02,1600],["2021-03-12",7246.03,7246.03,7246.03,7246.03,500],["2021-03-15",7246.03,7315.04,7246.03,7315.04,500],["2021-03-16",7315.04,7315.04,7315.04,7315.04,1500],["2021-03-17",7315.04,7315.04,7315.04,7315.04,100],["2021-03-18",7384.05,7384.05,7246.03,7246.03,2100],["2021-03-19",7384.05,7453.05,7315.04,7384.05,11800],["2021-03-22",7453.05,7453.05,7384.05,7453.05,10500],["2021-03-23",7453.05,7453.05,7453.05,7453.05,100],["2021-03-24",8281.17,8281.17,7384.05,7384.05,1800],["2021-03-25",7591.07,7591.07,7522.06,7522.06,500],["2021-03-26",7246.03,7246.03,7177.02,7177.02,6300],["2021-03-29",7246.03,7246.03,7246.03,7246.03,400],["2021-03-30",7384.05,7453.05,7246.03,7453.05,2400],["2021-03-31",7384.05,7384.05,7384.05,7384.05,0],["2021-04-01",7384.05,7384.05,7384.05,7384.05,0],["2021-04-02",7384.05,7384.05,7384.05,7384.05,1000],["2021-04-05",7315.04,7315.04,7315.04,7315.04,500],["2021-04-06",7315.04,7315.04,7315.04,7315.04,0],["2021-04-07",7384.05,7384.05,7384.05,7384.05,100],["2021-04-08",7591.07,7591.07,7591.07,7591.07,11700],["2021-04-09",7591.07,7591.07,7591.07,7591.07,1800],["2021-04-12",7591.07,7591.07,7591.07,7591.07,0],["2021-04-13",7591.07,7729.09,7591.07,7729.09,800],["2021-04-14",7660.08,8074.14,7660.08,8005.13,12100],["2021-04-15",8074.14,8281.17,8074.14,8281.17,3400],["2021-04-16",8005.13,8212.16,8005.13,8212.16,2700],["2021-04-19",8074.14,8074.14,8074.14,8074.14,1400],["2021-04-20",8074.14,8074.14,8074.14,8074.14,0],["2021-04-22",7936.12,7936.12,7936.12,7936.12,2000],["2021-04-23",7591.07,7591.07,7246.03,7246.03,9300],["2021-04-26",7522.06,7522.06,7246.03,7246.03,14100],["2021-04-27",7315.04,7315.04,7315.04,7315.04,0],["2021-04-28",7315.04,7315.04,7315.04,7315.04,0],["2021-04-29",7315.04,7315.04,7315.04,7315.04,300],["2021-05-04",7315.04,7315.04,7315.04,7315.04,0],["2021-05-05",7315.04,7315.04,7315.04,7315.04,0],["2021-05-06",7315.04,7315.04,7315.04,7315.04,0],["2021-05-07",7315.04,7315.04,7315.04,7315.04,0],["2021-05-10",7315.04,7315.04,7315.04,7315.04,0],["2021-05-11",7315.04,7315.04,7315.04,7315.04,0],["2021-05-12",7315.04,7315.04,7315.04,7315.04,0],["2021-05-13",7315.04,7315.04,7315.04,7315.04,0],["2021-05-14",7315.04,7315.04,7315.04,7315.04,0],["2021-05-17",7315.04,7315.04,7315.04,7315.04,2300],["2021-05-18",7315.04,7315.04,7315.04,7315.04,200],["2021-05-19",7315.04,7315.04,7315.04,7315.04,0],["2021-05-20",7315.04,7315.04,7315.04,7315.04,0],["2021-05-21",7039.0,7246.03,7039.0,7246.03,2100],["2021-05-24",7591.07,7591.07,7591.07,7591.07,100],["2021-05-25",7453.05,7453.05,7453.05,7453.05,800],["2021-05-26",7453.05,7453.05,7453.05,7453.05,500],["2021-05-27",7453.05,7453.05,7453.05,7453.05,0],["2021-05-28",7453.05,8281.17,7453.05,7660.08,1400],["2021-05-31",7246.03,7246.03,7246.03,7246.03,1900],["2021-06-01",7246.03,7246.03,7246.03,7246.03,0],["2021-06-02",7108.01,7246.03,7108.01,7246.03,32200],["2021-06-03",7246.03,7246.03,7177.02,7246.03,1500],["2021-06-04",6900.98,7246.03,6900.98,7246.03,1300],["2021-06-07",7246.03,7246.03,7108.01,7108.01,2600],["2021-06-08",7108.01,7246.03,7108.01,7246.03,2200],["2021-06-09",7246.03,7246.03,6969.99,6969.99,2800],["2021-06-10",7246.03,7246.03,7246.03,7246.03,1700],["2021-06-11",7453.05,7453.05,7453.05,7453.05,200],["2021-06-14",7453.05,7453.05,7453.05,7453.05,500],["2021-06-15",7453.05,7453.05,7246.03,7246.03,1100],["2021-06-16",7384.05,7384.05,7384.05,7384.05,1400],["2021-06-17",7384.05,7384.05,7384.05,7384.05,100],["2021-06-18",7384.05,7384.05,7384.05,7384.05,300],["2021-06-21",7601.22,7601.22,7456.44,7456.44,3800],["2021-06-22",7746.01,7746.01,7746.01,7746.01,100],["2021-06-23",7746.01,7746.01,7746.01,7746.01,0],["2021-06-24",7746.01,7746.01,7746.01,7746.01,0],["2021-06-25",6587.73,7746.01,6587.73,7746.01,200],["2021-06-28",7166.87,7166.87,7166.87,7166.87,1500],["2021-06-29",7166.87,7166.87,7166.87,7166.87,0],["2021-06-30",7166.87,7166.87,7166.87,7166.87,200],["2021-07-01",7601.22,7601.22,7166.87,7166.87,800],["2021-07-02",7528.83,7528.83,7528.83,7528.83,6200],["2021-07-05",7528.83,7528.83,7528.83,7528.83,0],["2021-07-06",7528.83,7528.83,7528.83,7528.83,0],["2021-07-07",7528.83,7528.83,7528.83,7528.83,0],["2021-07-08",7311.65,7311.65,7311.65,7311.65,2500],["2021-07-09",7094.47,7311.65,7094.47,7311.65,2100],["2021-07-12",7311.65,7311.65,7311.65,7311.65,100],["2021-07-13",7311.65,7311.65,7094.47,7311.65,1400],["2021-07-14",7311.65,7311.65,7311.65,7311.65,100],["2021-07-15",7311.65,7311.65,7311.65,7311.65,0],["2021-07-16",7311.65,7311.65,7311.65,7311.65,0],["2021-07-19",7311.65,7311.65,7311.65,7311.65,0],["2021-07-20",7311.65,7311.65,7311.65,7311.65,100],["2021-07-21",7311.65,7311.65,7311.65,7311.65,0],["2021-07-22",7311.65,7311.65,7311.65,7311.65,0],["2021-07-23",7094.47,7094.47,6225.76,6225.76,510300],["2021-07-26",6225.76,6225.76,6225.76,6225.76,0],["2021-07-27",7094.47,7094.47,7094.47,7094.47,300],["2021-07-28",7094.47,7094.47,7094.47,7094.47,0],["2021-07-29",7094.47,7094.47,7094.47,7094.47,0],["2021-07-30",7094.47,7094.47,7094.47,7094.47,0],["2021-08-02",7166.87,7166.87,7166.87,7166.87,100],["2021-08-03",7456.44,7456.44,7456.44,7456.44,570600],["2021-08-04",7456.44,7456.44,7456.44,7456.44,100],["2021-08-05",7384.05,7384.05,7384.05,7384.05,200],["2021-08-06",7384.05,7528.83,7384.05,7528.83,1100],["2021-08-09",7528.83,7528.83,7528.83,7528.83,0],["2021-08-10",7528.83,7528.83,7239.26,7239.26,10100],["2021-08-11",7384.05,7384.05,7384.05,7384.05,600],["2021-08-12",7528.83,7528.83,7528.83,7528.83,100],["2021-08-13",7239.26,7239.26,7239.26,7239.26,5000],["2021-08-16",7239.26,7239.26,7239.26,7239.26,0],["2021-08-17",7239.26,7239.26,7239.26,7239.26,200],["2021-08-18",7239.26,7239.26,7239.26,7239.26,0],["2021-08-19",7239.26,7239.26,7239.26,7239.26,0],["2021-08-20",7311.65,7311.65,7311.65,7311.65,2200],["2021-08-23",7311.65,7311.65,7311.65,7311.65,500],["2021-08-24",7311.65,7311.65,7239.26,7239.26,23600],["2021-08-25",7239.26,7239.26,7239.26,7239.26,11900],["2021-08-26",7239.26,7239.26,7239.26,7239.26,1000],["2021-08-27",7239.26,7239.26,7239.26,7239.26,0],["2021-08-30",7239.26,7239.26,7239.26,7239.26,0],["2021-08-31",7239.26,7239.26,7239.26,7239.26,0],["2021-09-01",7239.26,7239.26,7239.26,7239.26,9800],["2021-09-06",7239.26,7239.26,7239.26,7239.26,500],["2021-09-07",7311.65,7818.4,7311.65,7818.4,300],["2021-09-08",7456.44,7456.44,7456.44,7456.44,0],["2021-09-09",7384.05,7601.22,7384.05,7601.22,300],["2021-09-10",7456.44,7456.44,7456.44,7456.44,0],["2021-09-13",7456.44,7456.44,7456.44,7456.44,200],["2021-09-14",7384.05,7384.05,7384.05,7384.05,1300],["2021-09-15",7384.05,7384.05,7384.05,7384.05,0],["2021-09-16",7239.26,7239.26,7239.26,7239.26,100],["2021-09-17",7528.83,7528.83,7384.05,7384.05,200],["2021-09-20",7456.44,7456.44,7456.44,7456.44,1800],["2021-09-21",7456.44,7456.44,7456.44,7456.44,100],["2021-09-22",7384.05,7456.44,7384.05,7456.44,2800],["2021-09-23",7456.44,7456.44,7456.44,7456.44,2100],["2021-09-24",7384.05,7456.44,7384.05,7456.44,12100],["2021-09-27",7456.44,7456.44,7384.05,7384.05,2100],["2021-09-28",7384.05,7456.44,7384.05,7456.44,10100],["2021-09-29",7456.44,7456.44,7456.44,7456.44,0],["2021-09-30",7384.05,7384.05,7384.05,7384.05,1000],["2021-10-01",8397.54,8397.54,8397.54,8397.54,100],["2021-10-04",7528.83,7528.83,7528.83,7528.83,4900],["2021-10-05",7601.22,7601.22,7601.22,7601.22,100],["2021-10-06",7818.4,7818.4,7818.4,7818.4,200],["2021-10-07",7818.4,7818.4,7818.4,7818.4,0],["2021-10-08",7818.4,7818.4,7818.4,7818.4,0],["2021-10-11",7818.4,7818.4,7818.4,7818.4,0],["2021-10-12",7601.22,7601.22,7601.22,7601.22,600],["2021-10-13",7601.22,7746.01,7601.22,7746.01,6300],["2021-10-14",7746.01,7746.01,7746.01,7746.01,2600],["2021-10-15",7746.01,7746.01,7746.01,7746.01,100],["2021-10-18",7818.4,7818.4,7818.4,7818.4,100],["2021-10-19",7384.05,7384.05,6732.51,6732.51,6800],["2021-10-20",7601.22,7673.62,7601.22,7673.62,1300],["2021-10-21",7601.22,7601.22,7239.26,7384.05,20200],["2021-10-22",7601.22,7601.22,7456.44,7456.44,800],["2021-10-25",7311.65,7601.22,7239.26,7601.22,9900],["2021-10-26",7311.65,7311.65,7311.65,7311.65,0],["2021-10-27",7456.44,7456.44,7456.44,7456.44,300],["2021-10-28",7384.05,7601.22,7384.05,7528.83,1200],["2021-10-29",7601.22,7673.62,7601.22,7601.22,3500],["2021-11-01",8614.72,8614.72,7456.44,7673.62,9500],["2021-11-02",8180.36,8180.36,8180.36,8180.36,0],["2021-11-03",7818.4,7818.4,7601.22,7601.22,3300],["2021-11-04",7673.62,7673.62,7601.22,7601.22,2500],["2021-11-05",7528.83,7673.62,7528.83,7673.62,5500],["2021-11-08",7746.01,7746.01,7601.22,7673.62,2800],["2021-11-09",7746.01,7818.4,7746.01,7818.4,2100],["2021-11-10",8831.9,8831.9,7601.22,7890.79,14200],["2021-11-11",7818.4,7818.4,7818.4,7818.4,600],["2021-11-12",7818.4,7818.4,7746.01,7818.4,3700],["2021-11-15",7818.4,7890.79,7601.22,7818.4,19300],["2021-11-16",7890.79,7963.19,7890.79,7890.79,2300],["2021-11-17",7963.19,7963.19,7963.19,7963.19,8300],["2021-11-18",8976.68,9049.07,7963.19,8325.15,20700],["2021-11-19",8252.76,8252.76,7963.19,7963.19,6700],["2021-11-22",8325.15,8325.15,8252.76,8252.76,600],["2021-11-23",7384.05,7528.83,7384.05,7528.83,4400],["2021-11-24",8107.97,8107.97,8107.97,8107.97,2100],["2021-11-25",7818.4,8180.36,7818.4,8180.36,1300],["2021-11-26",8325.15,8976.68,8180.36,8180.36,4200],["2021-11-29",8252.76,8252.76,8252.76,8252.76,100],["2021-11-30",8035.58,8035.58,7963.19,7963.19,2500],["2021-12-01",7239.26,7890.79,7239.26,7746.01,11100],["2021-12-02",8542.33,8542.33,7528.83,7528.83,3200],["2021-12-03",8180.36,8180.36,8035.58,8035.58,200],["2021-12-06",8107.97,8107.97,8107.97,8107.97,0],["2021-12-07",7384.05,7384.05,7384.05,7384.05,2700],["2021-12-08",7528.83,7528.83,7528.83,7528.83,100],["2021-12-09",8252.76,8614.72,8252.76,8614.72,30300],["2021-12-10",7384.05,9845.39,7384.05,9700.61,13100],["2021-12-13",9555.82,9555.82,9555.82,9555.82,200],["2021-12-14",8687.11,9555.82,8687.11,9483.43,23400],["2021-12-15",8325.15,8469.93,8325.15,8469.93,2400],["2021-12-16",7456.44,9338.65,7456.44,9338.65,15200],["2021-12-17",8904.29,8904.29,8035.58,8035.58,1800],["2021-12-20",9628.22,9628.22,8687.11,8687.11,700],["2021-12-21",9338.65,9338.65,9338.65,9338.65,0],["2021-12-22",10641.71,10641.71,9411.04,9411.04,1700],["2021-12-23",8614.72,8687.11,8614.72,8687.11,3600],["2021-12-24",7601.22,8687.11,7601.22,8687.11,1000],["2021-12-27",7384.05,9266.25,7384.05,8831.9,6500],["2021-12-28",10062.57,10062.57,9845.39,9845.39,1200],["2021-12-29",9628.22,9628.22,8469.93,8614.72,6300],["2021-12-30",9555.82,9555.82,8687.11,9049.07,3600],["2021-12-31",8976.68,8976.68,8976.68,8976.68,0],["2022-01-04",8687.11,8976.68,8542.33,8904.29,9800],["2022-01-05",8687.11,8976.68,8687.11,8831.9,8500],["2022-01-06",8687.11,8759.5,8687.11,8759.5,500],["2022-01-07",8687.11,9049.07,8687.11,8687.11,22400],["2022-01-10",8687.11,9121.47,8687.11,8976.68,20600],["2022-01-11",8904.29,8976.68,8904.29,8904.29,30600],["2022-01-12",8831.9,8976.68,8831.9,8904.29,11000],["2022-01-13",8904.29,9049.07,8831.9,8976.68,47500],["2022-01-14",8904.29,9049.07,8831.9,8831.9,17200],["2022-01-17",8904.29,8904.29,8904.29,8904.29,0],["2022-01-18",7746.01,7818.4,7673.62,7818.4,300],["2022-01-19",8831.9,8831.9,8687.11,8687.11,800],["2022-01-20",8687.11,8687.11,8687.11,8687.11,15100],["2022-01-21",8397.54,8469.93,8397.54,8469.93,500],["2022-01-24",8397.54,8397.54,7673.62,7673.62,800],["2022-01-25",8904.29,8904.29,8904.29,8904.29,1000],["2022-01-26",8831.9,8976.68,8252.76,8252.76,11100],["2022-01-27",8252.76,8904.29,8252.76,8904.29,3500],["2022-01-28",8759.5,8976.68,8759.5,8831.9,16800],["2022-02-07",8687.11,8831.9,8687.11,8759.5,11300],["2022-02-08",8759.5,8759.5,8759.5,8759.5,0],["2022-02-09",8687.11,8687.11,8687.11,8687.11,500],["2022-02-10",8687.11,8687.11,8687.11,8687.11,100],["2022-02-11",8687.11,8687.11,8035.58,8469.93,3500],["2022-02-14",8107.97,8107.97,7963.19,7963.19,1100],["2022-02-15",8397.54,8397.54,8397.54,8397.54,3300],["2022-02-16",8397.54,8397.54,8397.54,8397.54,2000],["2022-02-17",8542.33,8542.33,8542.33,8542.33,22300],["2022-02-18",8469.93,8469.93,8469.93,8469.93,1900],["2022-02-21",8614.72,8614.72,8469.93,8542.33,7500],["2022-02-22",8542.33,8542.33,8542.33,8542.33,5800],["2022-02-23",8542.33,8542.33,8542.33,8542.33,1700],["2022-02-24",8542.33,8542.33,8397.54,8397.54,1100],["2022-02-25",8397.54,8397.54,8325.15,8325.15,1800],["2022-02-28",8325.15,8542.33,8325.15,8325.15,4000],["2022-03-01",8542.33,8542.33,8542.33,8542.33,100],["2022-03-02",8542.33,8542.33,8542.33,8542.33,0],["2022-03-03",8542.33,8542.33,8542.33,8542.33,4000],["2022-03-04",8542.33,8542.33,8542.33,8542.33,2300],["2022-03-07",8542.33,8542.33,8542.33,8542.33,0],["2022-03-08",8542.33,8614.72,8542.33,8542.33,2100],["2022-03-09",8542.33,8542.33,8542.33,8542.33,2200],["2022-03-10",8542.33,8542.33,8469.93,8469.93,5800],["2022-03-11",8325.15,8542.33,8325.15,8542.33,1000],["2022-03-14",8542.33,8542.33,8542.33,8542.33,0],["2022-03-15",8542.33,8542.33,8542.33,8542.33,0],["2022-03-16",8542.33,8542.33,8542.33,8542.33,2000],["2022-03-17",8325.15,8325.15,8325.15,8325.15,300],["2022-03-18",8325.15,8325.15,8325.15,8325.15,500],["2022-03-21",8397.54,8542.33,8397.54,8469.93,3900],["2022-03-22",8469.93,8469.93,7818.4,8469.93,12100],["2022-03-23",8252.76,8252.76,8252.76,8252.76,0],["2022-03-24",8325.15,8325.15,8325.15,8325.15,700],["2022-03-25",8325.15,8542.33,8325.15,8542.33,13000],["2022-03-28",8542.33,8542.33,8542.33,8542.33,3000],["2022-03-29",8542.33,8542.33,8542.33,8542.33,7900],["2022-03-30",8542.33,8542.33,8542.33,8542.33,27500],["2022-03-31",8469.93,8469.93,8469.93,8469.93,7900],["2022-04-01",8469.93,8469.93,8469.93,8469.93,2900],["2022-04-04",8325.15,8397.54,8325.15,8397.54,1400],["2022-04-05",8397.54,8397.54,8325.15,8325.15,3900],["2022-04-06",8180.36,8180.36,8180.36,8180.36,100],["2022-04-07",8180.36,8325.15,8180.36,8325.15,2200],["2022-04-08",8397.54,8397.54,8397.54,8397.54,300],["2022-04-12",8469.93,8469.93,8252.76,8252.76,700],["2022-04-13",8252.76,8252.76,8252.76,8252.76,300],["2022-04-14",8325.15,8325.15,8325.15,8325.15,1900],["2022-04-15",8180.36,8469.93,8180.36,8397.54,12400],["2022-04-18",8397.54,8397.54,8252.76,8252.76,106200],["2022-04-19",8252.76,8252.76,8252.76,8252.76,5100],["2022-04-20",8252.76,8614.72,8252.76,8614.72,8100],["2022-04-21",8252.76,8469.93,7963.19,8469.93,42800],["2022-04-22",8252.76,8252.76,8252.76,8252.76,0],["2022-04-25",8252.76,8397.54,8252.76,8397.54,5800],["2022-04-26",8325.15,8325.15,8252.76,8252.76,6200],["2022-04-27",8325.15,8397.54,8325.15,8397.54,1200],["2022-04-28",8252.76,8397.54,8252.76,8397.54,6600],["2022-04-29",8325.15,8469.93,8325.15,8469.93,5100],["2022-05-04",8469.93,8469.93,8325.15,8469.93,42000],["2022-05-05",8469.93,8542.33,8469.93,8542.33,29200],["2022-05-06",8542.33,8687.11,8469.93,8687.11,36900],["2022-05-09",8687.11,8976.68,8614.72,8614.72,33500],["2022-05-10",8614.72,8759.5,8614.72,8759.5,10800],["2022-05-11",8759.5,8759.5,8687.11,8759.5,7300],["2022-05-12",8687.11,8687.11,8325.15,8325.15,23200],["2022-05-13",8325.15,8469.93,7528.83,7601.22,20800],["2022-05-16",8397.54,8397.54,8397.54,8397.54,100],["2022-05-17",7673.62,8397.54,7673.62,8397.54,4500],["2022-05-18",8252.76,8252.76,8252.76,8252.76,200],["2022-05-19",8542.33,8542.33,7963.19,7963.19,6000],["2022-05-20",8542.33,8542.33,8542.33,8542.33,100],["2022-05-23",7963.19,7963.19,7963.19,7963.19,3000],["2022-05-24",7963.19,7963.19,7963.19,7963.19,1000],["2022-05-25",7963.19,7963.19,7963.19,7963.19,100],["2022-05-26",8252.76,8252.76,8035.58,8252.76,1600],["2022-05-27",8180.36,8180.36,8180.36,8180.36,500],["2022-05-30",8325.15,8325.15,8325.15,8325.15,1900],["2022-05-31",8325.15,8325.15,8325.15,8325.15,6500],["2022-06-01",8469.93,8469.93,8325.15,8325.15,1500],["2022-06-02",8397.54,8687.11,8397.54,8687.11,18900],["2022-06-03",7384.05,7673.62,7384.05,7673.62,1300],["2022-06-06",7673.62,7673.62,7673.62,7673.62,0],["2022-06-07",8397.54,8397.54,8397.54,8397.54,2000],["2022-06-08",8325.15,8469.93,8325.15,8325.15,3700],["2022-06-09",8469.93,8469.93,8469.93,8469.93,5500],["2022-06-10",8469.93,8469.93,8469.93,8469.93,100],["2022-06-13",8469.93,8469.93,8469.93,8469.93,0],["2022-06-14",8469.93,8469.93,8469.93,8469.93,0],["2022-06-15",7239.26,8469.93,7239.26,8469.93,200],["2022-06-16",8180.36,8469.93,8180.36,8325.15,28900],["2022-06-17",8325.15,8325.15,8325.15,8325.15,3900],["2022-06-20",8180.36,8180.36,8180.36,8180.36,100],["2022-06-21",8180.36,8180.36,8180.36,8180.36,0],["2022-06-22",8180.36,8180.36,8180.36,8180.36,0],["2022-06-23",8180.36,8180.36,8180.36,8180.36,0],["2022-06-24",8180.36,8180.36,8180.36,8180.36,7000],["2022-06-27",8180.36,8180.36,8180.36,8180.36,0],["2022-06-28",8180.36,8180.36,8180.36,8180.36,16400],["2022-06-29",8180.36,8252.76,8180.36,8180.36,14000],["2022-06-30",8252.76,8397.54,8252.76,8397.54,3300],["2022-07-01",8252.76,8252.76,8252.76,8252.76,0],["2022-07-04",8252.76,8252.76,8252.76,8252.76,0],["2022-07-05",8252.76,8252.76,8252.76,8252.76,6000],["2022-07-06",8252.76,8252.76,8252.76,8252.76,3500],["2022-07-07",8252.76,8252.76,8252.76,8252.76,700],["2022-07-08",8252.76,8252.76,8252.76,8252.76,0],["2022-07-11",8325.15,8325.15,8252.76,8252.76,9100],["2022-07-12",8397.54,8397.54,8252.76,8252.76,8000],["2022-07-13",9555.82,9555.82,8542.33,8542.33,3100],["2022-07-14",8614.72,8614.72,8614.72,8614.72,600],["2022-07-15",8614.72,8614.72,8614.72,8614.72,0],["2022-07-18",8542.33,8614.72,8542.33,8614.72,3100],["2022-07-19",8687.11,8687.11,8687.11,8687.11,2700],["2022-07-20",8687.11,8687.11,8687.11,8687.11,0],["2022-07-21",8759.5,8759.5,8397.54,8759.5,4900],["2022-07-22",8759.5,8831.9,8759.5,8831.9,400],["2022-07-25",8831.9,8831.9,8831.9,8831.9,0],["2022-07-26",8831.9,8831.9,8831.9,8831.9,0],["2022-07-27",8831.9,8831.9,8831.9,8831.9,5100],["2022-07-28",8904.29,8904.29,8904.29,8904.29,1500],["2022-07-29",8904.29,9049.07,8904.29,9049.07,2200],["2022-08-01",9121.47,9121.47,9121.47,9121.47,2100],["2022-08-02",9121.47,9121.47,9121.47,9121.47,1200],["2022-08-03",9266.25,9266.25,9266.25,9266.25,100],["2022-08-04",9495.99,9495.99,9495.99,9495.99,900],["2022-08-05",9419.41,9419.41,9419.41,9419.41,1000],["2022-08-08",9419.41,9419.41,9419.41,9419.41,1300],["2022-08-09",9419.41,9419.41,9419.41,9419.41,0],["2022-08-10",8423.87,8423.87,8423.87,8423.87,300],["2022-08-11",8959.93,8959.93,8959.93,8959.93,100],["2022-08-12",9342.83,9342.83,9342.83,9342.83,5200],["2022-08-15",9342.83,9342.83,9342.83,9342.83,0],["2022-08-16",8806.77,8806.77,8806.77,8806.77,800],["2022-08-17",9342.83,9419.41,9342.83,9419.41,16700],["2022-08-18",9342.83,9419.41,9342.83,9342.83,8600],["2022-08-19",9342.83,9419.41,9342.83,9419.41,7100],["2022-08-22",9419.41,9419.41,9419.41,9419.41,5000],["2022-08-23",9419.41,9419.41,9419.41,9419.41,2500],["2022-08-24",9419.41,9419.41,9266.25,9419.41,1800],["2022-08-25",8883.35,9419.41,8883.35,9419.41,1300],["2022-08-26",8959.93,8959.93,8959.93,8959.93,0],["2022-08-29",9495.99,9495.99,9495.99,9495.99,6900],["2022-08-30",9572.58,9572.58,9572.58,9572.58,700],["2022-08-31",9572.58,9572.58,9572.58,9572.58,4200],["2022-09-05",9572.58,9572.58,9572.58,9572.58,700],["2022-09-06",9572.58,9572.58,9572.58,9572.58,0],["2022-09-07",9955.48,9955.48,9955.48,9955.48,100],["2022-09-08",9955.48,9955.48,9955.48,9955.48,0],["2022-09-09",9266.25,9342.83,9266.25,9266.25,11400],["2022-09-12",9266.25,9266.25,9266.25,9266.25,0],["2022-09-13",9572.58,9572.58,9495.99,9495.99,200],["2022-09-14",9572.58,9572.58,9572.58,9572.58,0],["2022-09-15",9572.58,9572.58,9572.58,9572.58,0],["2022-09-16",9802.32,9802.32,9802.32,9802.32,100],["2022-09-19",9802.32,9802.32,9802.32,9802.32,0],["2022-09-20",9802.32,9802.32,9802.32,9802.32,0],["2022-09-21",9572.58,9572.58,9572.58,9572.58,2500],["2022-09-22",9572.58,9572.58,9572.58,9572.58,0],["2022-09-23",9572.58,9572.58,9572.58,9572.58,0],["2022-09-26",9572.58,9572.58,9572.58,9572.58,2500],["2022-09-27",9572.58,9572.58,9572.58,9572.58,0],["2022-09-28",9572.58,9572.58,9572.58,9572.58,0],["2022-09-29",9572.58,9572.58,9572.58,9572.58,0],["2022-09-30",9572.58,9572.58,9572.58,9572.58,0],["2022-10-03",9572.58,9572.58,9572.58,9572.58,0],["2022-10-04",9572.58,9572.58,9572.58,9572.58,2500],["2022-10-05",9572.58,9572.58,9572.58,9572.58,9000],["2022-10-06",9572.58,9572.58,9572.58,9572.58,5000],["2022-10-07",8423.87,9572.58,8423.87,9572.58,200],["2022-10-10",9036.51,9036.51,9036.51,9036.51,0],["2022-10-11",9036.51,10338.38,9036.51,10338.38,10900],["2022-10-12",7734.64,9036.51,7734.64,9036.51,200],["2022-10-13",8577.03,8577.03,8577.03,8577.03,19000],["2022-10-14",8577.03,8577.03,8577.03,8577.03,0],["2022-10-17",8577.03,8577.03,8577.03,8577.03,0],["2022-10-18",8577.03,8577.03,8577.03,8577.03,0],["2022-10-19",8577.03,8577.03,8577.03,8577.03,0],["2022-10-20",7658.06,7658.06,7658.06,7658.06,100],["2022-10-21",8806.77,8806.77,8806.77,8806.77,500],["2022-10-24",8806.77,8806.77,8806.77,8806.77,0],["2022-10-25",8806.77,8806.77,8806.77,8806.77,2000],["2022-10-26",8806.77,8806.77,8806.77,8806.77,0],["2022-10-27",8347.29,8423.87,8347.29,8423.87,1100],["2022-10-28",8423.87,8423.87,8423.87,8423.87,0],["2022-10-31",8423.87,8423.87,8423.87,8423.87,100],["2022-11-01",7658.06,8423.87,7658.06,8423.87,200],["2022-11-02",8040.96,8040.96,8040.96,8040.96,16000],["2022-11-03",7734.64,8040.96,7734.64,8040.96,4700],["2022-11-04",8040.96,8040.96,8040.96,8040.96,200],["2022-11-07",8040.96,8040.96,8040.96,8040.96,0],["2022-11-08",8040.96,8040.96,8040.96,8040.96,0],["2022-11-09",8040.96,8040.96,8040.96,8040.96,2300],["2022-11-10",8040.96,8040.96,8040.96,8040.96,0],["2022-11-11",7658.06,7658.06,7658.06,7658.06,100],["2022-11-14",6892.25,6892.25,6892.25,6892.25,100],["2022-11-15",6892.25,6892.25,6892.25,6892.25,0],["2022-11-16",6892.25,6892.25,6892.25,6892.25,0],["2022-11-17",6892.25,6892.25,6892.25,6892.25,0],["2022-11-18",7887.8,7887.8,7887.8,7887.8,100],["2022-11-21",7734.64,7734.64,7734.64,7734.64,100],["2022-11-22",6892.25,8040.96,6892.25,8040.96,200],["2022-11-23",7581.48,7581.48,7581.48,7581.48,3400],["2022-11-24",7581.48,7581.48,7581.48,7581.48,0],["2022-11-25",7581.48,7581.48,7581.48,7581.48,0],["2022-11-28",7581.48,7581.48,7581.48,7581.48,0],["2022-11-29",6892.25,6892.25,6892.25,6892.25,1000],["2022-11-30",6126.45,7275.16,6126.45,7275.16,17500],["2022-12-01",7275.16,7275.16,7275.16,7275.16,0],["2022-12-02",6203.03,7275.16,6203.03,7275.16,12600],["2022-12-05",7658.06,7658.06,7658.06,7658.06,1500],["2022-12-06",8040.96,8040.96,7658.06,7658.06,13800],["2022-12-07",6968.83,6968.83,6968.83,6968.83,100],["2022-12-08",7658.06,7658.06,7658.06,7658.06,200],["2022-12-09",8040.96,8040.96,8040.96,8040.96,4000],["2022-12-12",8040.96,8040.96,8040.96,8040.96,1000],["2022-12-13",8040.96,8040.96,8040.96,8040.96,0],["2022-12-14",7802.12,8040.96,7802.12,8040.96,2700],["2022-12-15",8040.96,8040.96,8040.96,8040.96,1000],["2022-12-16",8040.96,8040.96,8040.96,8040.96,0],["2022-12-19",8040.96,8040.96,8040.96,8040.96,100],["2022-12-20",8040.96,8040.96,8040.96,8040.96,1000],["2022-12-21",8040.96,8040.96,8040.96,8040.96,0],["2022-12-22",8040.96,8040.96,8040.96,8040.96,0],["2022-12-23",8359.42,8359.42,8359.42,8359.42,400],["2022-12-26",8359.42,8359.42,8359.42,8359.42,0],["2022-12-27",8359.42,8359.42,8359.42,8359.42,1000],["2022-12-28",8359.42,8359.42,8359.42,8359.42,0],["2022-12-29",8359.42,8359.42,8359.42,8359.42,0],["2022-12-30",7802.12,7802.12,7802.12,7802.12,500],["2023-01-03",8040.96,8040.96,8040.96,8040.96,1000],["2023-01-04",8120.58,8120.58,8120.58,8120.58,2300],["2023-01-05",8120.58,8120.58,8120.58,8120.58,800],["2023-01-06",8120.58,8120.58,8040.96,8040.96,1100],["2023-01-09",8120.58,8120.58,8120.58,8120.58,0],["2023-01-10",8200.19,8200.19,8200.19,8200.19,3300],["2023-01-11",8200.19,8200.19,8200.19,8200.19,600],["2023-01-12",8120.58,8120.58,8120.58,8120.58,1000],["2023-01-13",8120.58,8120.58,8120.58,8120.58,3000],["2023-01-16",8120.58,8120.58,8120.58,8120.58,1500],["2023-01-17",8120.58,8120.58,8120.58,8120.58,0],["2023-01-18",8120.58,8120.58,8120.58,8120.58,0],["2023-01-19",8120.58,8120.58,8120.58,8120.58,500],["2023-01-27",8120.58,8120.58,8120.58,8120.58,0],["2023-01-30",7961.35,8200.19,7961.35,8200.19,200],["2023-01-31",8040.96,8120.58,8040.96,8120.58,400],["2023-02-01",8040.96,8040.96,7961.35,7961.35,6000],["2023-02-02",6846.76,6846.76,6846.76,6846.76,3800],["2023-02-03",7802.12,7802.12,7802.12,7802.12,100],["2023-02-06",7802.12,7802.12,7802.12,7802.12,0],["2023-02-07",7802.12,7802.12,7802.12,7802.12,0],["2023-02-08",8439.03,8439.03,8359.42,8359.42,200],["2023-02-09",8279.8,8279.8,8279.8,8279.8,100],["2023-02-10",7244.83,7244.83,7244.83,7244.83,200],["2023-02-13",7005.99,8279.8,7005.99,8279.8,200],["2023-02-14",7642.9,7642.9,7642.9,7642.9,0],["2023-02-15",7642.9,7642.9,7642.9,7642.9,0],["2023-02-16",7722.51,8040.96,7722.51,8040.96,2600],["2023-02-17",7722.51,7722.51,7722.51,7722.51,0],["2023-02-20",7722.51,7722.51,7722.51,7722.51,0],["2023-02-21",7722.51,7722.51,7722.51,7722.51,0],["2023-02-22",7722.51,7722.51,7722.51,7722.51,0],["2023-02-23",7722.51,7722.51,7722.51,7722.51,0],["2023-02-24",7722.51,7722.51,7722.51,7722.51,0],["2023-02-27",7722.51,7722.51,7722.51,7722.51,0],["2023-02-28",7722.51,7722.51,7722.51,7722.51,0],["2023-03-01",7722.51,7802.12,7722.51,7722.51,5100],["2023-03-02",7722.51,7722.51,7722.51,7722.51,0],["2023-03-03",7722.51,7722.51,7722.51,7722.51,0],["2023-03-06",7722.51,7722.51,7722.51,7722.51,0],["2023-03-07",7722.51,7722.51,7722.51,7722.51,300],["2023-03-08",7722.51,7722.51,7722.51,7722.51,0],["2023-03-09",7722.51,7722.51,7722.51,7722.51,0],["2023-03-10",7722.51,7722.51,7722.51,7722.51,0],["2023-03-13",7722.51,7722.51,7722.51,7722.51,1000],["2023-03-14",7722.51,7722.51,7722.51,7722.51,0],["2023-03-15",7722.51,7722.51,7722.51,7722.51,0],["2023-03-16",7722.51,7722.51,7722.51,7722.51,0],["2023-03-17",7722.51,7722.51,7722.51,7722.51,0],["2023-03-20",7722.51,7722.51,7722.51,7722.51,0],["2023-03-21",7722.51,7722.51,7722.51,7722.51,0],["2023-03-22",7722.51,7722.51,7722.51,7722.51,0],["2023-03-23",7722.51,7722.51,7722.51,7722.51,0],["2023-03-24",7722.51,7722.51,7722.51,7722.51,0],["2023-03-27",7722.51,7722.51,7722.51,7722.51,0],["2023-03-28",7722.51,7722.51,7722.51,7722.51,0],["2023-03-29",7722.51,7722.51,7722.51,7722.51,5900],["2023-03-30",7722.51,7722.51,7722.51,7722.51,0],["2023-03-31",7722.51,7722.51,7722.51,7722.51,0],["2023-04-03",8200.19,8200.19,8200.19,8200.19,800],["2023-04-04",8200.19,8200.19,8200.19,8200.19,0],["2023-04-05",7881.74,7881.74,7881.74,7881.74,800],["2023-04-06",7563.28,7563.28,7563.28,7563.28,20000],["2023-04-07",7563.28,7563.28,7563.28,7563.28,0],["2023-04-10",7563.28,7563.28,7563.28,7563.28,0],["2023-04-11",7961.35,7961.35,7802.12,7802.12,300],["2023-04-12",7961.35,7961.35,7961.35,7961.35,300],["2023-04-13",7881.74,7881.74,7881.74,7881.74,500],["2023-04-14",7802.12,7881.74,7802.12,7802.12,3500],["2023-04-17",7722.51,7722.51,7722.51,7722.51,1400],["2023-04-18",7722.51,7722.51,7722.51,7722.51,0],["2023-04-19",7722.51,7722.51,7722.51,7722.51,0],["2023-04-20",7722.51,7722.51,7722.51,7722.51,0],["2023-04-21",7722.51,7722.51,7722.51,7722.51,0],["2023-04-24",7722.51,7722.51,7722.51,7722.51,0],["2023-04-25",7722.51,7722.51,7722.51,7722.51,0],["2023-04-26",7881.74,7881.74,7881.74,7881.74,500],["2023-04-27",7881.74,7881.74,7881.74,7881.74,1000],["2023-04-28",7881.74,7881.74,7881.74,7881.74,0],["2023-05-04",7881.74,7881.74,7881.74,7881.74,0],["2023-05-05",7881.74,7881.74,7881.74,7881.74,0],["2023-05-08",7881.74,7881.74,7881.74,7881.74,0],["2023-05-09",7881.74,7881.74,7881.74,7881.74,0],["2023-05-10",7881.74,7881.74,7881.74,7881.74,2000],["2023-05-11",7881.74,7881.74,7881.74,7881.74,0],["2023-05-12",6926.37,7961.35,6926.37,7961.35,200],["2023-05-15",7483.67,7483.67,7483.67,7483.67,0],["2023-05-16",7483.67,7483.67,7483.67,7483.67,0],["2023-05-17",7881.74,7881.74,7881.74,7881.74,100],["2023-05-18",7881.74,7881.74,7881.74,7881.74,0],["2023-05-19",7881.74,7881.74,7881.74,7881.74,400],["2023-05-22",7881.74,7881.74,7881.74,7881.74,0],["2023-05-23",7881.74,7881.74,7881.74,7881.74,1100],["2023-05-24",7881.74,7881.74,7881.74,7881.74,400],["2023-05-25",7881.74,7881.74,7881.74,7881.74,1000],["2023-05-26",7802.12,7802.12,7802.12,7802.12,1000],["2023-05-29",7802.12,7802.12,7802.12,7802.12,0],["2023-05-30",7966.38,8048.51,7966.38,8048.51,4300],["2023-05-31",7966.38,8048.51,7966.38,8048.51,1000],["2023-06-01",8377.02,8377.02,8377.02,8377.02,100],["2023-06-02",7802.12,7802.12,7802.12,7802.12,26200],["2023-06-05",7802.12,7802.12,7802.12,7802.12,0],["2023-06-06",7802.12,7802.12,7802.12,7802.12,0],["2023-06-07",7802.12,7802.12,7802.12,7802.12,0],["2023-06-08",7802.12,7802.12,7802.12,7802.12,0],["2023-06-09",7802.12,7802.12,7802.12,7802.12,0],["2023-06-12",7802.12,7802.12,7802.12,7802.12,0],["2023-06-13",7966.38,7966.38,7966.38,7966.38,400],["2023-06-14",7802.12,7802.12,7802.12,7802.12,600],["2023-06-15",7802.12,7802.12,7802.12,7802.12,100],["2023-06-16",7884.25,7884.25,7884.25,7884.25,900],["2023-06-19",7884.25,7884.25,7884.25,7884.25,0],["2023-06-20",7884.25,7884.25,7884.25,7884.25,0],["2023-06-21",7884.25,7884.25,7884.25,7884.25,1000],["2023-06-22",7966.38,7966.38,7966.38,7966.38,2100],["2023-06-23",7966.38,7966.38,7966.38,7966.38,0],["2023-06-26",7884.25,7884.25,7802.12,7802.12,200],["2023-06-27",7884.25,7884.25,7884.25,7884.25,0],["2023-06-28",7884.25,7884.25,7884.25,7884.25,0],["2023-06-29",7884.25,7884.25,7884.25,7884.25,0],["2023-06-30",7884.25,7884.25,7884.25,7884.25,100],["2023-07-03",7884.25,7884.25,7884.25,7884.25,0],["2023-07-04",7884.25,7884.25,7884.25,7884.25,0],["2023-07-05",7884.25,7884.25,7884.25,7884.25,0],["2023-07-06",7884.25,7884.25,7884.25,7884.25,0],["2023-07-07",7884.25,7884.25,7884.25,7884.25,0],["2023-07-10",7884.25,7884.25,7884.25,7884.25,0],["2023-07-11",7884.25,7884.25,7884.25,7884.25,0],["2023-07-12",7884.25,7884.25,7884.25,7884.25,0],["2023-07-13",7884.25,7884.25,7884.25,7884.25,0],["2023-07-14",7884.25,7884.25,7884.25,7884.25,0],["2023-07-17",7884.25,7884.25,7884.25,7884.25,0],["2023-07-18",7884.25,7884.25,7884.25,7884.25,0],["2023-07-19",7884.25,7884.25,7884.25,7884.25,0],["2023-07-20",7884.25,7884.25,7884.25,7884.25,0],["2023-07-21",7884.25,8130.63,7884.25,8130.63,7400],["2023-07-24",8048.51,8048.51,8048.51,8048.51,0],["2023-07-25",8048.51,8048.51,8048.51,8048.51,2200],["2023-07-26",8048.51,8048.51,8048.51,8048.51,0],["2023-07-27",8048.51,8048.51,8048.51,8048.51,0],["2023-07-28",8048.51,8048.51,8048.51,8048.51,0],["2023-07-31",8048.51,8048.51,8048.51,8048.51,0],["2023-08-01",7802.12,7802.12,7802.12,7802.12,1000],["2023-08-02",7802.12,7884.25,7391.48,7391.48,10000],["2023-08-03",7555.74,7555.74,7555.74,7555.74,0],["2023-08-04",7802.12,7802.12,7802.12,7802.12,6800],["2023-08-07",7802.12,7802.12,7802.12,7802.12,5000],["2023-08-08",7802.12,7802.12,7802.12,7802.12,0],["2023-08-09",7802.12,7802.12,7802.12,7802.12,5000],["2023-08-10",7802.12,7802.12,7802.12,7802.12,14600],["2023-08-11",7802.12,7884.25,7802.12,7802.12,9400],["2023-08-14",7802.12,7802.12,7802.12,7802.12,6500],["2023-08-15",7802.12,7802.12,7802.12,7802.12,0],["2023-08-16",7802.12,7802.12,7802.12,7802.12,0],["2023-08-17",7802.12,7802.12,7802.12,7802.12,0],["2023-08-18",7802.12,7802.12,7802.12,7802.12,0],["2023-08-21",7802.12,7802.12,7802.12,7802.12,0],["2023-08-22",7802.12,7802.12,7802.12,7802.12,0],["2023-08-23",7802.12,7802.12,7802.12,7802.12,200],["2023-08-24",7802.12,7802.12,7802.12,7802.12,44800],["2023-08-25",7802.12,7802.12,7802.12,7802.12,6500],["2023-08-28",7802.12,7802.12,7802.12,7802.12,0],["2023-08-29",7802.12,7802.12,7802.12,7802.12,4400],["2023-08-30",7802.12,7802.12,7802.12,7802.12,0],["2023-08-31",7802.12,7802.12,7802.12,7802.12,0],["2023-09-05",7802.12,7802.12,7802.12,7802.12,0],["2023-09-06",7802.12,7802.12,7802.12,7802.12,0],["2023-09-07",7802.12,7802.12,7802.12,7802.12,1000],["2023-09-08",7884.25,7884.25,7884.25,7884.25,17700],["2023-09-11",7884.25,7884.25,7884.25,7884.25,0],["2023-09-12",7884.25,7884.25,7884.25,7884.25,0],["2023-09-13",7884.25,7884.25,7884.25,7884.25,0],["2023-09-14",7884.25,7884.25,7884.25,7884.25,0],["2023-09-15",7884.25,7884.25,7884.25,7884.25,0],["2023-09-18",7884.25,7884.25,7884.25,7884.25,0],["2023-09-19",7966.38,7966.38,7966.38,7966.38,2500],["2023-09-20",8212.76,8212.76,8212.76,8212.76,600],["2023-09-21",8212.76,8212.76,8212.76,8212.76,0],["2023-09-22",8212.76,8212.76,8212.76,8212.76,0],["2023-09-25",8212.76,8212.76,8212.76,8212.76,0],["2023-09-26",8048.51,8048.51,8048.51,8048.51,800],["2023-09-27",8048.51,8048.51,8048.51,8048.51,0],["2023-09-28",8048.51,8048.51,8048.51,8048.51,0],["2023-09-29",8048.51,8048.51,8048.51,8048.51,0],["2023-10-02",8048.51,8048.51,8048.51,8048.51,0],["2023-10-03",8048.51,8048.51,8048.51,8048.51,0],["2023-10-04",8048.51,8048.51,8048.51,8048.51,0],["2023-10-05",8048.51,8048.51,8048.51,8048.51,0],["2023-10-06",8048.51,8048.51,8048.51,8048.51,0],["2023-10-09",8048.51,8048.51,8048.51,8048.51,0],["2023-10-10",8048.51,8048.51,8048.51,8048.51,0],["2023-10-11",8048.51,8048.51,8048.51,8048.51,0],["2023-10-12",8048.51,8048.51,8048.51,8048.51,0],["2023-10-13",8048.51,8048.51,8048.51,8048.51,0],["2023-10-16",8130.63,8130.63,8130.63,8130.63,9900],["2023-10-17",7884.25,8130.63,7884.25,8130.63,2500],["2023-10-18",7802.12,7802.12,7802.12,7802.12,500],["2023-10-19",7802.12,7802.12,7802.12,7802.12,0],["2023-10-20",7884.25,7884.25,7884.25,7884.25,5200],["2023-10-23",7884.25,7884.25,7884.25,7884.25,0],["2023-10-24",7884.25,7884.25,7884.25,7884.25,0],["2023-10-25",7884.25,7884.25,7884.25,7884.25,0],["2023-10-26",7884.25,7884.25,7884.25,7884.25,0],["2023-10-27",7802.12,7802.12,7802.12,7802.12,1500],["2023-10-30",7802.12,7802.12,7802.12,7802.12,0],["2023-10-31",7802.12,7802.12,7802.12,7802.12,0],["2023-11-01",7802.12,7802.12,7802.12,7802.12,0],["2023-11-02",7802.12,7802.12,7802.12,7802.12,0],["2023-11-03",7802.12,7802.12,7802.12,7802.12,0],["2023-11-06",7802.12,7802.12,7802.12,7802.12,0],["2023-11-07",7802.12,7802.12,7802.12,7802.12,0],["2023-11-08",7802.12,7802.12,7802.12,7802.12,0],["2023-11-09",7802.12,7802.12,7802.12,7802.12,0],["2023-11-10",7802.12,7802.12,7802.12,7802.12,0],["2023-11-13",7802.12,7802.12,7802.12,7802.12,0],["2023-11-14",7391.48,7884.25,7391.48,7884.25,3000],["2023-11-15",7802.12,7802.12,7802.12,7802.12,0],["2023-11-16",7802.12,7802.12,7802.12,7802.12,0],["2023-11-17",7802.12,7802.12,7802.12,7802.12,0],["2023-11-20",7802.12,7802.12,7802.12,7802.12,0],["2023-11-21",7802.12,7802.12,7802.12,7802.12,0],["2023-11-22",7802.12,7802.12,7802.12,7802.12,0],["2023-11-23",7802.12,7802.12,7802.12,7802.12,0],["2023-11-24",7802.12,7802.12,7802.12,7802.12,0],["2023-11-27",7802.12,7802.12,7802.12,7802.12,0],["2023-11-28",7802.12,7802.12,7802.12,7802.12,0],["2023-11-29",7802.12,7802.12,7802.12,7802.12,0],["2023-11-30",7802.12,7802.12,7802.12,7802.12,0],["2023-12-01",7802.12,7802.12,7802.12,7802.12,0],["2023-12-04",7802.12,7802.12,7802.12,7802.12,0],["2023-12-05",7802.12,7802.12,7802.12,7802.12,0],["2023-12-06",7802.12,7802.12,7802.12,7802.12,0],["2023-12-07",7802.12,7802.12,7802.12,7802.12,0],["2023-12-08",7802.12,7802.12,7802.12,7802.12,0],["2023-12-11",7802.12,7802.12,7802.12,7802.12,0],["2023-12-12",7802.12,7802.12,7802.12,7802.12,100],["2023-12-13",7802.12,7802.12,7802.12,7802.12,0],["2023-12-14",7802.12,7802.12,7802.12,7802.12,0],["2023-12-15",7802.12,7802.12,7802.12,7802.12,0],["2023-12-18",7802.12,7802.12,7802.12,7802.12,0],["2023-12-19",7802.12,7802.12,7802.12,7802.12,0],["2023-12-20",7802.12,7802.12,7802.12,7802.12,0],["2023-12-21",7802.12,7802.12,7802.12,7802.12,0],["2023-12-22",7802.12,7802.12,7802.12,7802.12,0],["2023-12-25",7802.12,7802.12,7802.12,7802.12,0],["2023-12-26",7802.12,7802.12,7802.12,7802.12,0],["2023-12-27",7802.12,7802.12,7802.12,7802.12,0],["2023-12-28",7966.38,7966.38,7966.38,7966.38,5000],["2023-12-29",7966.38,7966.38,7966.38,7966.38,3300],["2024-01-02",7966.38,7966.38,7966.38,7966.38,0],["2024-01-03",7966.38,7966.38,7966.38,7966.38,0],["2024-01-04",7966.38,7966.38,7966.38,7966.38,0],["2024-01-05",7966.38,7966.38,7966.38,7966.38,0],["2024-01-08",7966.38,7966.38,7966.38,7966.38,0],["2024-01-09",7966.38,7966.38,7966.38,7966.38,0],["2024-01-10",7966.38,7966.38,7966.38,7966.38,0],["2024-01-11",7966.38,7966.38,7966.38,7966.38,0],["2024-01-12",7966.38,7966.38,7966.38,7966.38,0],["2024-01-15",7966.38,7966.38,7966.38,7966.38,0],["2024-01-16",7966.38,7966.38,7966.38,7966.38,9000],["2024-01-17",7966.38,7966.38,7966.38,7966.38,2000],["2024-01-18",7966.38,7966.38,7966.38,7966.38,0],["2024-01-19",8212.76,8212.76,8212.76,8212.76,1000],["2024-01-22",7802.12,7802.12,7802.12,7802.12,3000],["2024-01-23",7884.25,7884.25,7884.25,7884.25,6000],["2024-01-24",7884.25,7884.25,7884.25,7884.25,0],["2024-01-25",8212.76,8212.76,7884.25,7884.25,16000],["2024-01-26",7966.38,8130.63,7966.38,8130.63,3100],["2024-01-29",7966.38,7966.38,7966.38,7966.38,4800],["2024-01-30",7966.38,7966.38,7966.38,7966.38,0],["2024-01-31",7966.38,7966.38,7966.38,7966.38,0],["2024-02-01",7966.38,7966.38,7966.38,7966.38,0],["2024-02-02",7966.38,7966.38,7966.38,7966.38,0],["2024-02-05",7966.38,7966.38,7966.38,7966.38,0],["2024-02-06",7966.38,7966.38,7966.38,7966.38,0],["2024-02-07",7966.38,7966.38,7966.38,7966.38,0],["2024-02-15",7966.38,7966.38,7966.38,7966.38,0],["2024-02-16",7966.38,7966.38,7966.38,7966.38,0],["2024-02-19",7966.38,7966.38,7966.38,7966.38,0],["2024-02-20",8459.14,8459.14,8459.14,8459.14,14100],["2024-02-21",8459.14,8459.14,8459.14,8459.14,0],["2024-02-22",8459.14,8459.14,8459.14,8459.14,0],["2024-02-23",8459.14,8459.14,8459.14,8459.14,0],["2024-02-26",8459.14,8459.14,8459.14,8459.14,0],["2024-02-27",8459.14,8459.14,8459.14,8459.14,0],["2024-02-28",8459.14,8459.14,8459.14,8459.14,0],["2024-02-29",8459.14,8459.14,8459.14,8459.14,0],["2024-03-01",8459.14,8459.14,8459.14,8459.14,0],["2024-03-04",8459.14,8459.14,8459.14,8459.14,0],["2024-03-05",8459.14,8459.14,8459.14,8459.14,0],["2024-03-06",8459.14,8459.14,8459.14,8459.14,0],["2024-03-07",8459.14,8459.14,8459.14,8459.14,0],["2024-03-08",8459.14,8459.14,8459.14,8459.14,0],["2024-03-11",8459.14,8459.14,8459.14,8459.14,0],["2024-03-12",7884.25,7884.25,7884.25,7884.25,500],["2024-03-13",8130.63,8130.63,8130.63,8130.63,100],["2024-03-14",8130.63,8130.63,8130.63,8130.63,0],["2024-03-15",8130.63,8130.63,8130.63,8130.63,0],["2024-03-18",8130.63,8130.63,8130.63,8130.63,0],["2024-03-19",8130.63,8130.63,8130.63,8130.63,0],["2024-03-20",8130.63,8130.63,8130.63,8130.63,0],["2024-03-21",8130.63,8130.63,8130.63,8130.63,0],["2024-03-22",8130.63,8130.63,8130.63,8130.63,0],["2024-03-25",8130.63,8130.63,8130.63,8130.63,0],["2024-03-26",8130.63,8130.63,8130.63,8130.63,0],["2024-03-27",8130.63,8130.63,8130.63,8130.63,0],["2024-03-28",8130.63,8130.63,8130.63,8130.63,0],["2024-03-29",8212.76,8212.76,8212.76,8212.76,300],["2024-04-01",8212.76,8212.76,8130.63,8130.63,2800],["2024-04-02",8130.63,8130.63,8130.63,8130.63,0],["2024-04-03",8130.63,8130.63,8130.63,8130.63,0],["2024-04-04",8130.63,8130.63,8130.63,8130.63,0],["2024-04-05",8130.63,8130.63,8130.63,8130.63,0],["2024-04-08",8130.63,8130.63,8130.63,8130.63,0],["2024-04-09",8130.63,8130.63,8130.63,8130.63,0],["2024-04-10",8130.63,8130.63,8130.63,8130.63,0],["2024-04-11",8130.63,8130.63,8130.63,8130.63,0],["2024-04-12",8130.63,8130.63,8130.63,8130.63,0],["2024-04-15",8130.63,8130.63,8130.63,8130.63,0],["2024-04-16",8130.63,8130.63,8130.63,8130.63,0],["2024-04-17",8130.63,8130.63,8130.63,8130.63,0],["2024-04-19",8130.63,8130.63,8130.63,8130.63,0],["2024-04-22",8130.63,8130.63,8130.63,8130.63,0],["2024-04-23",8130.63,8130.63,8130.63,8130.63,0],["2024-04-24",8130.63,8130.63,8130.63,8130.63,0],["2024-04-25",8130.63,8130.63,8130.63,8130.63,0],["2024-04-26",8130.63,8130.63,8130.63,8130.63,0],["2024-05-02",8130.63,8130.63,8130.63,8130.63,0],["2024-05-03",8130.63,8130.63,8130.63,8130.63,0],["2024-05-06",8130.63,8130.63,8130.63,8130.63,0],["2024-05-07",8130.63,8130.63,8130.63,8130.63,0],["2024-05-08",8130.63,8130.63,8130.63,8130.63,0],["2024-05-09",8130.63,8130.63,8130.63,8130.63,0],["2024-05-10",8377.02,8377.02,7802.12,7884.25,12600],["2024-05-13",8377.02,8377.02,8377.02,8377.02,100],["2024-05-14",7802.12,7802.12,7802.12,7802.12,1200],["2024-05-15",8130.63,8294.89,8130.63,8294.89,1200],["2024-05-16",8294.89,8294.89,8294.89,8294.89,0],["2024-05-17",8294.89,8294.89,8294.89,8294.89,0],["2024-05-20",8294.89,8294.89,8294.89,8294.89,100],["2024-05-21",8294.89,8294.89,8294.89,8294.89,100],["2024-05-22",8294.89,8294.89,8294.89,8294.89,5300],["2024-05-23",8294.89,8294.89,8294.89,8294.89,1800],["2024-05-24",8294.89,8294.89,8294.89,8294.89,0],["2024-05-27",8824.35,8824.35,8824.35,8824.35,400],["2024-05-28",8824.35,8824.35,8824.35,8824.35,100],["2024-05-29",8824.35,8824.35,8824.35,8824.35,0],["2024-05-30",8824.35,8824.35,8824.35,8824.35,0],["2024-05-31",8824.35,8824.35,8824.35,8824.35,100],["2024-06-03",8736.11,8824.35,8736.11,8824.35,500],["2024-06-04",8824.35,8824.35,8824.35,8824.35,200],["2024-06-05",8824.35,8824.35,8824.35,8824.35,11600],["2024-06-06",8824.35,8824.35,8824.35,8824.35,800],["2024-06-07",8824.35,8824.35,8824.35,8824.35,0],["2024-06-10",8824.35,8824.35,8824.35,8824.35,0],["2024-06-11",8824.35,8824.35,8824.35,8824.35,0],["2024-06-12",8824.35,8824.35,8824.35,8824.35,100],["2024-06-13",8824.35,8824.35,8824.35,8824.35,0],["2024-06-14",8824.35,8824.35,8824.35,8824.35,0],["2024-06-17",8824.35,8824.35,8824.35,8824.35,0],["2024-06-18",9089.08,9089.08,9089.08,9089.08,3000],["2024-06-19",9089.08,9089.08,9089.08,9089.08,100],["2024-06-20",9089.08,9089.08,9089.08,9089.08,0],["2024-06-21",9000.84,9000.84,9000.84,9000.84,300],["2024-06-24",9000.84,9000.84,9000.84,9000.84,0],["2024-06-25",9000.84,9000.84,9000.84,9000.84,0],["2024-06-26",9000.84,9000.84,9000.84,9000.84,0],["2024-06-27",9000.84,9000.84,9000.84,9000.84,0],["2024-06-28",9000.84,9000.84,9000.84,9000.84,0],["2024-07-01",9000.84,9000.84,9000.84,9000.84,0],["2024-07-02",9000.84,9000.84,9000.84,9000.84,0],["2024-07-03",9000.84,9000.84,9000.84,9000.84,0],["2024-07-04",9000.84,9000.84,9000.84,9000.84,0],["2024-07-05",9000.84,9000.84,9000.84,9000.84,100],["2024-07-08",9000.84,9000.84,9000.84,9000.84,0],["2024-07-09",9000.84,9000.84,9000.84,9000.84,0],["2024-07-10",9000.84,9000.84,9000.84,9000.84,0],["2024-07-11",9000.84,9000.84,9000.84,9000.84,0],["2024-07-12",9000.84,9000.84,9000.84,9000.84,0],["2024-07-15",9000.84,9000.84,9000.84,9000.84,0],["2024-07-16",9000.84,9000.84,9000.84,9000.84,0],["2024-07-17",8824.35,8912.59,8824.35,8824.35,2200],["2024-07-18",8824.35,8824.35,8824.35,8824.35,0],["2024-07-19",8383.13,8824.35,8383.13,8824.35,11700],["2024-07-22",8383.13,8383.13,8383.13,8383.13,0],["2024-07-23",8206.64,8206.64,8030.16,8030.16,3300],["2024-07-24",8824.35,8824.35,8824.35,8824.35,100],["2024-07-25",8824.35,8824.35,8824.35,8824.35,0],["2024-07-26",8824.35,8824.35,8824.35,8824.35,0],["2024-07-29",8824.35,8824.35,8824.35,8824.35,0],["2024-07-30",8824.35,8824.35,8824.35,8824.35,0],["2024-07-31",8824.35,8824.35,8824.35,8824.35,0],["2024-08-01",8824.35,8824.35,8824.35,8824.35,0],["2024-08-02",8824.35,8824.35,8824.35,8824.35,100],["2024-08-05",8824.35,8824.35,8824.35,8824.35,0],["2024-08-06",8824.35,8824.35,8824.35,8824.35,0],["2024-08-07",8824.35,8824.35,8824.35,8824.35,0],["2024-08-08",8824.35,8824.35,8824.35,8824.35,200],["2024-08-09",8824.35,8824.35,8824.35,8824.35,0],["2024-08-12",8824.35,8824.35,8824.35,8824.35,0],["2024-08-13",8824.35,8824.35,8824.35,8824.35,0],["2024-08-14",8824.35,8824.35,8824.35,8824.35,0],["2024-08-15",8824.35,8824.35,8824.35,8824.35,0],["2024-08-16",8824.35,8824.35,8824.35,8824.35,0],["2024-08-19",8824.35,8824.35,8824.35,8824.35,0],["2024-08-20",8824.35,8824.35,8824.35,8824.35,0],["2024-08-21",8824.35,8824.35,8824.35,8824.35,0],["2024-08-22",8824.35,8824.35,8824.35,8824.35,0],["2024-08-23",8824.35,8824.35,8824.35,8824.35,200],["2024-08-26",7765.43,8824.35,7765.43,8824.35,300],["2024-08-27",8383.13,8383.13,8383.13,8383.13,0],["2024-08-28",8647.86,8647.86,8647.86,8647.86,100],["2024-08-29",8647.86,8647.86,8294.89,8383.13,8200],["2024-08-30",8383.13,8383.13,8383.13,8383.13,0],["2024-09-04",8383.13,8383.13,8383.13,8383.13,0],["2024-09-05",8383.13,8383.13,8383.13,8383.13,0],["2024-09-06",8383.13,8383.13,8383.13,8383.13,500],["2024-09-09",8383.13,8383.13,8383.13,8383.13,0],["2024-09-10",8383.13,8383.13,8383.13,8383.13,1300],["2024-09-11",8383.13,8383.13,8383.13,8383.13,0],["2024-09-12",9177.32,9177.32,8736.11,8736.11,200],["2024-09-13",8471.38,8471.38,8383.13,8471.38,6000],["2024-09-16",8471.38,8471.38,8118.4,8383.13,3100],["2024-09-17",8471.38,8471.38,8471.38,8471.38,11400],["2024-09-18",8471.38,8647.86,8471.38,8647.86,3700],["2024-09-19",8471.38,8647.86,8471.38,8471.38,13300],["2024-09-20",8559.62,8559.62,8471.38,8471.38,7700],["2024-09-23",8118.4,8471.38,8118.4,8471.38,34200],["2024-09-24",8736.11,8824.35,8383.13,8471.38,7000],["2024-09-25",8824.35,8824.35,8471.38,8471.38,1400],["2024-09-26",8471.38,8471.38,8471.38,8471.38,100],["2024-09-27",8471.38,8471.38,8471.38,8471.38,0],["2024-09-30",8471.38,8471.38,8471.38,8471.38,0],["2024-10-01",8383.13,8383.13,8383.13,8383.13,32400],["2024-10-02",8471.38,8471.38,8471.38,8471.38,100],["2024-10-03",8383.13,8383.13,8383.13,8383.13,1200],["2024-10-04",8559.62,8559.62,8383.13,8383.13,1300],["2024-10-07",8383.13,8471.38,8383.13,8471.38,1100],["2024-10-08",8471.38,8471.38,8471.38,8471.38,200],["2024-10-09",8383.13,8471.38,8383.13,8471.38,4100],["2024-10-10",8383.13,8383.13,8383.13,8383.13,3000],["2024-10-11",8383.13,8383.13,8383.13,8383.13,2900],["2024-10-14",8383.13,8383.13,8383.13,8383.13,0],["2024-10-15",8383.13,8383.13,8383.13,8383.13,2600],["2024-10-16",8383.13,8383.13,8294.89,8294.89,11800],["2024-10-17",8294.89,8294.89,8294.89,8294.89,200],["2024-10-18",8383.13,8383.13,8383.13,8383.13,200],["2024-10-21",8383.13,8383.13,8383.13,8383.13,27100],["2024-10-22",8383.13,8383.13,8383.13,8383.13,1000],["2024-10-23",8383.13,8383.13,8383.13,8383.13,0],["2024-10-24",8383.13,8383.13,8383.13,8383.13,600],["2024-10-25",8383.13,8383.13,8383.13,8383.13,0],["2024-10-28",8383.13,8383.13,8383.13,8383.13,0],["2024-10-29",8383.13,8383.13,8383.13,8383.13,1000],["2024-10-30",8383.13,8383.13,8383.13,8383.13,500],["2024-10-31",8383.13,8383.13,8383.13,8383.13,0],["2024-11-01",8383.13,8383.13,8383.13,8383.13,800],["2024-11-04",8383.13,8383.13,8383.13,8383.13,13900],["2024-11-05",8294.89,8383.13,8294.89,8383.13,11700],["2024-11-06",8383.13,8383.13,8383.13,8383.13,31000],["2024-11-07",8383.13,8383.13,8383.13,8383.13,4600],["2024-11-08",8383.13,8383.13,8383.13,8383.13,0],["2024-11-11",8383.13,8383.13,8383.13,8383.13,0],["2024-11-12",8383.13,8383.13,8383.13,8383.13,0],["2024-11-13",8383.13,8383.13,8383.13,8383.13,0],["2024-11-14",8383.13,8383.13,8383.13,8383.13,4000],["2024-11-15",8383.13,8383.13,8383.13,8383.13,0],["2024-11-18",8383.13,8383.13,8383.13,8383.13,0],["2024-11-19",8383.13,8383.13,8383.13,8383.13,0],["2024-11-20",8383.13,8383.13,8383.13,8383.13,0],["2024-11-21",8383.13,8383.13,8383.13,8383.13,0],["2024-11-22",8383.13,8383.13,8383.13,8383.13,0],["2024-11-25",8383.13,8383.13,8383.13,8383.13,3800],["2024-11-26",8383.13,8647.86,8383.13,8559.62,2300],["2024-11-27",8471.38,8471.38,8471.38,8471.38,200],["2024-11-28",8471.38,8471.38,8383.13,8383.13,15100],["2024-11-29",8383.13,8383.13,8383.13,8383.13,14300],["2024-12-02",8383.13,8559.62,8383.13,8383.13,21700],["2024-12-03",8383.13,8383.13,8383.13,8383.13,3900],["2024-12-04",8471.38,8471.38,8471.38,8471.38,8800],["2024-12-05",8471.38,8559.62,8471.38,8559.62,5800],["2024-12-06",8471.38,8471.38,8471.38,8471.38,3300],["2024-12-09",8647.86,8647.86,8647.86,8647.86,118500],["2024-12-10",8647.86,8647.86,8471.38,8471.38,12400],["2024-12-11",8647.86,8647.86,8647.86,8647.86,0],["2024-12-12",8647.86,8647.86,8647.86,8647.86,2200],["2024-12-13",8647.86,8647.86,8647.86,8647.86,1000],["2024-12-16",8647.86,8647.86,8647.86,8647.86,0],["2024-12-17",8647.86,8647.86,8647.86,8647.86,0],["2024-12-18",8736.11,8824.35,8736.11,8824.35,5300],["2024-12-19",9000.84,9000.84,9000.84,9000.84,100],["2024-12-20",9000.84,9000.84,9000.84,9000.84,200],["2024-12-23",8912.59,8912.59,8559.62,8559.62,7800],["2024-12-24",8912.59,8912.59,8912.59,8912.59,100],["2024-12-25",8912.59,8912.59,8912.59,8912.59,300],["2024-12-26",8824.35,8824.35,8824.35,8824.35,100],["2024-12-27",8824.35,8824.35,8824.35,8824.35,2400],["2024-12-30",8824.35,8824.35,8824.35,8824.35,0],["2024-12-31",8824.35,8824.35,8824.35,8824.35,0],["2025-01-02",8912.59,8912.59,8912.59,8912.59,800],["2025-01-03",8912.59,8912.59,8824.35,8824.35,22000],["2025-01-06",8824.35,8824.35,8736.11,8736.11,3000],["2025-01-07",8824.35,9000.84,8824.35,9000.84,1500],["2025-01-08",9000.84,9000.84,9000.84,9000.84,1000],["2025-01-09",9000.84,9000.84,9000.84,9000.84,0],["2025-01-10",9000.84,9000.84,9000.84,9000.84,0],["2025-01-13",9000.84,9000.84,9000.84,9000.84,500],["2025-01-14",9000.84,9000.84,9000.84,9000.84,800],["2025-01-15",9618.54,9618.54,9618.54,9618.54,100],["2025-01-16",9618.54,9618.54,9618.54,9618.54,0],["2025-01-17",9089.08,10148.0,9089.08,10148.0,12000],["2025-01-20",9442.05,10412.73,9089.08,10412.73,4800],["2025-01-21",8912.59,10236.24,8912.59,9971.51,7100],["2025-01-22",8912.59,9971.51,8912.59,9971.51,8800],["2025-01-23",9706.78,9883.27,9706.78,9883.27,600],["2025-01-24",9971.51,9971.51,9706.78,9706.78,13000],["2025-02-03",9089.08,9442.05,9089.08,9442.05,1900],["2025-02-04",9177.32,9706.78,9177.32,9706.78,32500],["2025-02-05",9706.78,9706.78,9706.78,9706.78,2100],["2025-02-06",9706.78,9706.78,9706.78,9706.78,28200],["2025-02-07",9706.78,9706.78,9706.78,9706.78,100],["2025-02-10",9706.78,9706.78,9706.78,9706.78,0],["2025-02-11",9706.78,9706.78,9706.78,9706.78,0],["2025-02-12",9706.78,9706.78,9706.78,9706.78,0],["2025-02-13",9706.78,9706.78,9706.78,9706.78,0],["2025-02-14",9177.32,9353.81,9177.32,9353.81,8000],["2025-02-17",9353.81,9353.81,9265.57,9265.57,6000],["2025-02-18",8824.35,9353.81,8824.35,9353.81,10000],["2025-02-19",9265.57,9265.57,9265.57,9265.57,0],["2025-02-20",9265.57,9265.57,9265.57,9265.57,0],["2025-02-21",9530.3,9706.78,9530.3,9706.78,2000],["2025-02-24",9265.57,9706.78,9265.57,9706.78,1500],["2025-02-25",9706.78,9706.78,9706.78,9706.78,2700],["2025-02-26",9706.78,9706.78,9706.78,9706.78,0],["2025-02-27",9706.78,9706.78,9706.78,9706.78,0],["2025-02-28",9706.78,9706.78,9706.78,9706.78,0],["2025-03-03",9706.78,9706.78,9706.78,9706.78,0],["2025-03-04",9265.57,9530.3,9265.57,9530.3,1000],["2025-03-05",9530.3,9530.3,9530.3,9530.3,100],["2025-03-06",9618.54,9618.54,9618.54,9618.54,500],["2025-03-07",9618.54,9618.54,9442.05,9442.05,1000],["2025-03-10",9530.3,9530.3,9530.3,9530.3,0],["2025-03-11",9618.54,9618.54,9089.08,9089.08,9600],["2025-03-12",9530.3,9530.3,9530.3,9530.3,100],["2025-03-13",9530.3,9530.3,9530.3,9530.3,0],["2025-03-14",9530.3,9530.3,9530.3,9530.3,0],["2025-03-17",9530.3,9530.3,9530.3,9530.3,0],["2025-03-18",9530.3,9530.3,9530.3,9530.3,0],["2025-03-19",9530.3,9530.3,9353.81,9353.81,3300],["2025-03-20",9442.05,9442.05,9442.05,9442.05,0],["2025-03-21",9442.05,9442.05,9442.05,9442.05,100],["2025-03-24",9530.3,9706.78,9442.05,9618.54,10400],["2025-03-25",9618.54,9618.54,9618.54,9618.54,1500],["2025-03-26",9530.3,9530.3,9530.3,9530.3,80700],["2025-03-27",9706.78,9706.78,9706.78,9706.78,16200],["2025-03-28",9530.3,9530.3,9530.3,9530.3,1100],["2025-03-31",9530.3,9530.3,9530.3,9530.3,2500],["2025-04-01",9530.3,9530.3,9442.05,9530.3,4300],["2025-04-02",9353.81,9353.81,9177.32,9177.32,10000],["2025-04-03",9265.57,9442.05,8912.59,9000.84,6000],["2025-04-04",9353.81,9353.81,8912.59,9353.81,1100],["2025-04-08",9353.81,9353.81,9265.57,9265.57,900],["2025-04-09",9265.57,9265.57,9265.57,9265.57,0],["2025-04-10",9618.54,9618.54,9265.57,9265.57,2500],["2025-04-11",10148.0,10148.0,10148.0,10148.0,300],["2025-04-14",9530.3,9530.3,9530.3,9530.3,10500],["2025-04-15",9706.78,9706.78,8824.35,8824.35,8100],["2025-04-16",9089.08,9618.54,9089.08,9089.08,41100],["2025-04-17",9618.54,9618.54,8824.35,8824.35,12000],["2025-04-18",9530.3,9618.54,9265.57,9265.57,1000],["2025-04-21",9442.05,9442.05,9442.05,9442.05,700],["2025-04-22",8824.35,8824.35,8824.35,8824.35,5300],["2025-04-23",8912.59,8912.59,8912.59,8912.59,13100],["2025-04-24",8912.59,8912.59,8912.59,8912.59,0],["2025-04-25",9265.57,9265.57,9265.57,9265.57,100],["2025-04-28",8824.35,8824.35,8824.35,8824.35,10000],["2025-04-29",8824.35,8824.35,8824.35,8824.35,0],["2025-05-05",8912.59,8912.59,8912.59,8912.59,1000],["2025-05-06",8824.35,8824.35,8824.35,8824.35,800],["2025-05-07",8824.35,8824.35,8824.35,8824.35,600],["2025-05-08",8912.59,8912.59,8912.59,8912.59,40000],["2025-05-09",8912.59,8912.59,8912.59,8912.59,1600],["2025-05-12",8824.35,8824.35,8824.35,8824.35,22600],["2025-05-13",8736.11,8824.35,8647.86,8824.35,5400],["2025-05-14",8736.11,8824.35,8736.11,8824.35,10100],["2025-05-15",8824.35,8824.35,8736.11,8824.35,2400],["2025-05-16",8824.35,8824.35,8824.35,8824.35,0],["2025-05-19",8736.11,8824.35,8559.62,8824.35,1900],["2025-05-20",8647.86,8647.86,8647.86,8647.86,0],["2025-05-21",8647.86,8647.86,8647.86,8647.86,0],["2025-05-22",8647.86,8647.86,8647.86,8647.86,0],["2025-05-23",9000.84,9000.84,9000.84,9000.84,100],["2025-05-26",9177.32,9177.32,8824.35,8824.35,1600],["2025-05-27",9177.32,9177.32,8824.35,8824.35,1100],["2025-05-28",8824.35,8824.35,8824.35,8824.35,36500],["2025-05-29",8824.35,8824.35,8824.35,8824.35,0],["2025-05-30",8824.35,8824.35,8824.35,8824.35,0],["2025-06-02",8824.35,8824.35,8824.35,8824.35,900],["2025-06-03",9442.05,9442.05,9442.05,9442.05,100],["2025-06-04",9442.05,9442.05,9442.05,9442.05,0],["2025-06-05",8824.35,8912.59,8824.35,8912.59,200],["2025-06-06",8912.59,8912.59,8912.59,8912.59,300],["2025-06-09",9481.48,9481.48,9481.48,9481.48,1500],["2025-06-10",9481.48,9481.48,9481.48,9481.48,0],["2025-06-11",9007.41,9481.48,9007.41,9481.48,2800],["2025-06-12",9007.41,9007.41,9007.41,9007.41,0],["2025-06-13",9007.41,9102.22,9007.41,9007.41,3100],["2025-06-16",9481.48,9481.48,9007.41,9007.41,600],["2025-06-17",9007.41,9102.22,9007.41,9007.41,2000],["2025-06-18",9102.22,9102.22,9102.22,9102.22,100],["2025-06-19",9007.41,9007.41,9007.41,9007.41,1000],["2025-06-20",9007.41,9007.41,9007.41,9007.41,0],["2025-06-23",9102.22,9102.22,9007.41,9007.41,1200],["2025-06-24",9102.22,9102.22,9102.22,9102.22,0],["2025-06-25",9481.48,9481.48,9481.48,9481.48,100],["2025-06-26",9481.48,9671.11,9481.48,9481.48,24600],["2025-06-27",9481.48,9481.48,9481.48,9481.48,10900],["2025-06-30",9481.48,9481.48,9481.48,9481.48,0],["2025-07-01",9007.41,9481.48,9007.41,9481.48,200],["2025-07-02",9481.48,9481.48,9481.48,9481.48,21700],["2025-07-03",9481.48,9481.48,9481.48,9481.48,0],["2025-07-04",9481.48,9481.48,9481.48,9481.48,0],["2025-07-07",9481.48,9481.48,9481.48,9481.48,0],["2025-07-08",9481.48,9481.48,9481.48,9481.48,0],["2025-07-09",8533.33,9481.48,8533.33,9481.48,35100],["2025-07-10",9481.48,9481.48,9481.48,9481.48,0],["2025-07-11",9765.93,9765.93,9765.93,9765.93,100],["2025-07-14",9765.93,9765.93,9765.93,9765.93,0],["2025-07-15",9765.93,9765.93,9765.93,9765.93,0],["2025-07-16",9955.56,9955.56,9955.56,9955.56,0],["2025-07-17",9860.74,9955.56,9860.74,9955.56,7400],["2025-07-18",9955.56,9955.56,9955.56,9955.56,0],["2025-07-21",9955.56,9955.56,9955.56,9955.56,100],["2025-07-22",9955.56,9955.56,9955.56,9955.56,0],["2025-07-23",11377.78,11377.78,10429.63,10429.63,2100],["2025-07-24",10429.63,10429.63,10429.63,10429.63,200],["2025-07-25",11377.78,11377.78,10808.89,10808.89,2300],["2025-07-28",12515.56,12515.56,10903.7,10903.7,7100],["2025-07-29",10903.7,10903.7,10903.7,10903.7,0],["2025-07-30",9955.56,9955.56,9671.11,9671.11,7000],["2025-07-31",9955.56,9955.56,9386.67,9481.48,109400],["2025-08-01",10903.7,10903.7,9481.48,9481.48,6900],["2025-08-04",9860.74,9860.74,9860.74,9860.74,600],["2025-08-05",9481.48,9481.48,9481.48,9481.48,200],["2025-08-06",10429.63,10429.63,10429.63,10429.63,100],["2025-08-07",10429.63,10429.63,10429.63,10429.63,1000],["2025-08-08",9955.56,9955.56,9481.48,9481.48,15400],["2025-08-11",9481.48,10429.63,9481.48,10334.81,1200],["2025-08-12",9955.56,9955.56,9481.48,9955.56,2200],["2025-08-13",9860.74,9860.74,9860.74,9860.74,100],["2025-08-14",9860.74,9860.74,9860.74,9860.74,0],["2025-08-15",9671.11,9955.56,9481.48,9481.48,8400],["2025-08-18",9860.74,9860.74,9576.3,9576.3,200],["2025-08-19",9481.48,9481.48,9481.48,9481.48,19800],["2025-08-20",10429.63,10429.63,10429.63,10429.63,100],["2025-08-21",11946.67,11946.67,9955.56,9955.56,46500],["2025-08-22",9481.48,9481.48,9481.48,9481.48,2000],["2025-08-25",9481.48,9481.48,9481.48,9481.48,0],["2025-08-26",10429.63,10429.63,10429.63,10429.63,100],["2025-08-27",9955.56,9955.56,9860.74,9860.74,400],["2025-08-28",9860.74,9860.74,9860.74,9860.74,0],["2025-08-29",9860.74,9860.74,9860.74,9860.74,0],["2025-09-03",9671.11,9860.74,9671.11,9671.11,7500],["2025-09-04",9671.11,9671.11,9671.11,9671.11,300],["2025-09-05",9671.11,9671.11,9671.11,9671.11,4000],["2025-09-08",9671.11,9671.11,9671.11,9671.11,0],["2025-09-09",9386.67,11093.33,9386.67,11093.33,600],["2025-09-10",11093.33,11093.33,9860.74,9860.74,200],["2025-09-11",10524.44,10524.44,10524.44,10524.44,0],["2025-09-12",10524.44,10524.44,10524.44,10524.44,0],["2025-09-15",10524.44,10524.44,10524.44,10524.44,0],["2025-09-16",10524.44,10524.44,10524.44,10524.44,0],["2025-09-17",9007.41,10429.63,9007.41,10429.63,200],["2025-09-18",11188.15,11188.15,10429.63,10429.63,200],["2025-09-19",10808.89,10808.89,10808.89,10808.89,0],["2025-09-22",10429.63,10429.63,10429.63,10429.63,2000],["2025-09-23",9481.48,9860.74,9481.48,9860.74,2100],["2025-09-24",9481.48,9481.48,9481.48,9481.48,100],["2025-09-25",9481.48,9481.48,9481.48,9481.48,0],["2025-09-26",9955.56,9955.56,9955.56,9955.56,200],["2025-09-29",9955.56,9955.56,9955.56,9955.56,0],["2025-09-30",9955.56,9955.56,9955.56,9955.56,0],["2025-10-01",9955.56,9955.56,9955.56,9955.56,0],["2025-10-02",9955.56,9955.56,9955.56,9955.56,0],["2025-10-03",9955.56,9955.56,9955.56,9955.56,0],["2025-10-06",10903.7,10903.7,9481.48,9481.48,900],["2025-10-07",9671.11,9671.11,9481.48,9481.48,400],["2025-10-08",9576.3,9576.3,9576.3,9576.3,0],["2025-10-09",9576.3,9576.3,9576.3,9576.3,0],["2025-10-10",9576.3,9576.3,9576.3,9576.3,600],["2025-10-13",9576.3,9576.3,9576.3,9576.3,0],["2025-10-14",9576.3,9576.3,9576.3,9576.3,0],["2025-10-15",9576.3,9576.3,9576.3,9576.3,0],["2025-10-16",9481.48,9481.48,9481.48,9481.48,1000],["2025-10-17",10050.37,10050.37,9671.11,9671.11,5200],["2025-10-20",9671.11,9671.11,9481.48,9481.48,11400],["2025-10-21",9671.11,9671.11,9671.11,9671.11,0],["2025-10-22",9671.11,9671.11,9671.11,9671.11,0],["2025-10-23",9671.11,9671.11,9671.11,9671.11,0],["2025-10-24",8248.89,9860.74,8248.89,9860.74,200],["2025-10-27",9102.22,9102.22,9102.22,9102.22,0],["2025-10-28",9860.74,9860.74,9860.74,9860.74,100],["2025-10-29",9860.74,9860.74,9860.74,9860.74,0],["2025-10-30",9860.74,9860.74,9860.74,9860.74,0],["2025-10-31",9860.74,9860.74,9860.74,9860.74,0],["2025-11-03",9671.11,9671.11,9671.11,9671.11,5200],["2025-11-04",9481.48,9481.48,9481.48,9481.48,100],["2025-11-05",9576.3,9576.3,9576.3,9576.3,4600],["2025-11-06",9481.48,9481.48,9481.48,9481.48,1000],["2025-11-07",9481.48,9481.48,9481.48,9481.48,2000],["2025-11-10",9481.48,9481.48,9481.48,9481.48,0],["2025-11-11",9481.48,9481.48,9481.48,9481.48,0],["2025-11-12",9481.48,9481.48,9481.48,9481.48,0],["2025-11-13",9481.48,9481.48,9481.48,9481.48,0],["2025-11-14",8533.33,8533.33,8533.33,8533.33,1100],["2025-11-17",9481.48,9481.48,8722.96,8722.96,2900],["2025-11-18",9481.48,9481.48,9007.41,9007.41,400],["2025-11-19",9291.85,9291.85,9291.85,9291.85,14800],["2025-11-20",9291.85,9291.85,9291.85,9291.85,0],["2025-11-21",9291.85,9291.85,9291.85,9291.85,0],["2025-11-24",9291.85,9291.85,9291.85,9291.85,0],["2025-11-25",9765.93,9765.93,9671.11,9671.11,200],["2025-11-26",9765.93,9765.93,9765.93,9765.93,0],["2025-11-27",9765.93,9765.93,9765.93,9765.93,0],["2025-11-28",9481.48,9481.48,9481.48,9481.48,100],["2025-12-01",9481.48,9481.48,9481.48,9481.48,0],["2025-12-02",9481.48,9481.48,9481.48,9481.48,0],["2025-12-03",10429.63,10429.63,10429.63,10429.63,100],["2025-12-04",9765.93,9765.93,9765.93,9765.93,100],["2025-12-05",9765.93,9765.93,9765.93,9765.93,0],["2025-12-08",9765.93,9765.93,9765.93,9765.93,300],["2025-12-09",9765.93,9765.93,9765.93,9765.93,0],["2025-12-10",9481.48,9481.48,9481.48,9481.48,100],["2025-12-11",9481.48,9481.48,9481.48,9481.48,0],["2025-12-12",9481.48,9481.48,9481.48,9481.48,0],["2025-12-15",9481.48,9481.48,9481.48,9481.48,100],["2025-12-16",9481.48,9481.48,9481.48,9481.48,0],["2025-12-17",9481.48,9481.48,9481.48,9481.48,0],["2025-12-18",9481.48,9481.48,9481.48,9481.48,0],["2025-12-19",9007.41,9481.48,9007.41,9481.48,400],["2025-12-22",9481.48,9481.48,9386.67,9386.67,1400],["2025-12-23",9386.67,9386.67,9291.85,9291.85,1900],["2025-12-24",9386.67,9386.67,9386.67,9386.67,700],["2025-12-25",9386.67,9386.67,9386.67,9386.67,0],["2025-12-26",9386.67,9386.67,9386.67,9386.67,5600],["2025-12-29",10429.63,10429.63,10334.81,10334.81,200],["2025-12-30",10429.63,10429.63,10429.63,10429.63,0],["2025-12-31",9860.74,9860.74,9860.74,9860.74,400],["2026-01-05",9860.74,9860.74,9860.74,9860.74,0],["2026-01-06",9860.74,9860.74,9860.74,9860.74,0],["2026-01-07",9860.74,9860.74,9860.74,9860.74,0],["2026-01-08",8438.52,11282.96,8438.52,10429.63,700],["2026-01-09",10334.81,10334.81,10334.81,10334.81,0],["2026-01-12",9481.48,9481.48,9291.85,9291.85,1900],["2026-01-13",9386.67,9765.93,9386.67,9765.93,1300],["2026-01-14",9481.48,9481.48,9481.48,9481.48,100],["2026-01-15",9481.48,9481.48,9481.48,9481.48,0],["2026-01-16",9386.67,9386.67,9197.04,9197.04,11400],["2026-01-19",10240.0,10619.26,9671.11,9765.93,97500],["2026-01-20",9955.56,9955.56,9860.74,9955.56,3000],["2026-01-21",9955.56,10145.19,9765.93,9860.74,4400],["2026-01-22",9765.93,9765.93,9765.93,9765.93,11700],["2026-01-23",9765.93,9860.74,9671.11,9671.11,18200],["2026-01-26",9576.3,9765.93,9576.3,9671.11,11100],["2026-01-27",9765.93,10429.63,9765.93,10145.19,72700],["2026-01-28",11188.15,11188.15,9860.74,10145.19,6200],["2026-01-29",9860.74,10050.37,9765.93,10050.37,19000],["2026-01-30",9765.93,10145.19,9765.93,10145.19,21800],["2026-02-02",10050.37,10429.63,10050.37,10429.63,11100],["2026-02-03",10334.81,10429.63,9955.56,10429.63,18700],["2026-02-04",10240.0,10429.63,9955.56,10429.63,14400],["2026-02-05",9955.56,10334.81,9955.56,10334.81,10600],["2026-02-06",10050.37,10050.37,10050.37,10050.37,1500],["2026-02-09",10334.81,10334.81,10334.81,10334.81,100],["2026-02-10",10334.81,10334.81,10334.81,10334.81,0],["2026-02-11",9955.56,10334.81,9955.56,10334.81,2100],["2026-02-12",9955.56,9955.56,9955.56,9955.56,0],["2026-02-13",9955.56,9955.56,9955.56,9955.56,0],["2026-02-23",9955.56,9955.56,9955.56,9955.56,0],["2026-02-24",9955.56,10240.0,9955.56,10240.0,300],["2026-02-25",10050.37,10240.0,10050.37,10240.0,1100],["2026-02-26",9955.56,10334.81,9955.56,10334.81,600],["2026-02-27",10240.0,10240.0,10240.0,10240.0,100],["2026-03-02",10050.37,10145.19,9955.56,10145.19,2000],["2026-03-03",9860.74,10334.81,9765.93,10334.81,2600],["2026-03-04",10334.81,10334.81,10334.81,10334.81,100],["2026-03-05",10334.81,10334.81,10334.81,10334.81,0],["2026-03-06",9765.93,10240.0,9765.93,10240.0,11100],["2026-03-09",9671.11,9671.11,9576.3,9576.3,3900],["2026-03-10",9576.3,9576.3,9576.3,9576.3,0],["2026-03-11",9955.56,10240.0,9955.56,10240.0,5000],["2026-03-12",10334.81,10334.81,9955.56,9955.56,200],["2026-03-13",9671.11,9671.11,9671.11,9671.11,100],["2026-03-16",9860.74,9860.74,9860.74,9860.74,300],["2026-03-17",9955.56,10524.44,9955.56,10524.44,17700],["2026-03-18",10240.0,10429.63,10050.37,10429.63,10100],["2026-03-19",10334.81,10334.81,10334.81,10334.81,100],["2026-03-20",10050.37,10050.37,10050.37,10050.37,6600],["2026-03-23",10050.37,10050.37,10050.37,10050.37,0],["2026-03-24",10050.37,10334.81,10050.37,10334.81,2700],["2026-03-25",10050.37,10429.63,10050.37,10429.63,300],["2026-03-26",10524.44,11093.33,10524.44,11093.33,48600],["2026-03-27",10903.7,10998.52,10903.7,10903.7,17700],["2026-03-30",10714.07,11567.41,10714.07,11567.41,25200],["2026-03-31",10714.07,10808.89,10524.44,10808.89,17300],["2026-04-01",10714.07,10808.89,10524.44,10808.89,2600],["2026-04-02",10429.63,10903.7,10429.63,10903.7,2000],["2026-04-03",11377.78,11377.78,11377.78,11377.78,100],["2026-04-06",10619.26,10619.26,10619.26,10619.26,23600],["2026-04-07",10429.63,10429.63,10429.63,10429.63,9700],["2026-04-08",10429.63,10524.44,10429.63,10524.44,28000],["2026-04-09",10524.44,10524.44,10429.63,10524.44,10700],["2026-04-10",10524.44,10524.44,10429.63,10524.44,3100],["2026-04-13",10619.26,10619.26,10619.26,10619.26,42700],["2026-04-14",10714.07,10808.89,10619.26,10808.89,11900],["2026-04-15",10903.7,11472.59,10903.7,11093.33,44900],["2026-04-16",11662.22,12800.0,11662.22,12515.56,56400],["2026-04-17",12231.11,12231.11,11662.22,11662.22,40700],["2026-04-20",11851.85,11851.85,11757.04,11851.85,82400],["2026-04-21",11662.22,12136.3,11662.22,11757.04,12000],["2026-04-22",11851.85,11851.85,11757.04,11757.04,6400],["2026-04-23",11662.22,11662.22,10714.07,10714.07,70200],["2026-04-24",12705.19,12705.19,12705.19,12705.19,100],["2026-04-28",12705.19,12705.19,12705.19,12705.19,0],["2026-04-29",12325.93,12325.93,11662.22,11662.22,300],["2026-05-04",11851.85,11851.85,11851.85,11851.85,100],["2026-05-05",11851.85,11851.85,11757.04,11757.04,2400],["2026-05-06",11851.85,12325.93,11851.85,12325.93,6400],["2026-05-07",12136.3,12136.3,11851.85,11851.85,13400],["2026-05-08",11946.67,12136.3,11946.67,11946.67,1500],["2026-05-11",11946.67,11946.67,11946.67,11946.67,0],["2026-05-12",12041.48,12136.3,12041.48,12136.3,23200],["2026-05-13",13748.15,13748.15,12041.48,12041.48,1100],["2026-05-14",12231.11,12231.11,12136.3,12136.3,2800],["2026-05-15",12136.3,12136.3,12136.3,12136.3,100],["2026-05-18",12231.11,12325.93,12231.11,12231.11,10300],["2026-05-19",12325.93,12325.93,12231.11,12231.11,15400],["2026-05-20",12041.48,12041.48,12041.48,12041.48,1500],["2026-05-21",11946.67,12041.48,11946.67,12041.48,1800],["2026-05-22",12231.11,12231.11,12041.48,12041.48,5200],["2026-05-25",12041.48,12041.48,12041.48,12041.48,0],["2026-05-26",12136.3,12136.3,12136.3,12136.3,100],["2026-05-27",12800.0,12800.0,12800.0,12800.0,100],["2026-05-28",12900.0,12900.0,12500.0,12500.0,3300],["2026-05-29",13800.0,13800.0,13800.0,13800.0,100],["2026-06-01",13800.0,13800.0,13800.0,13800.0,0],["2026-06-02",13800.0,13800.0,13800.0,13800.0,0],["2026-06-03",13000.0,13000.0,13000.0,13000.0,1200],["2026-06-04",13000.0,13000.0,13000.0,13000.0,5700],["2026-06-05",13000.0,13000.0,13000.0,13000.0,100],["2026-06-08",13000.0,13000.0,13000.0,13000.0,0],["2026-06-09",13000.0,13000.0,13000.0,13000.0,0],["2026-06-10",12200.0,14400.0,12200.0,14400.0,4700],["2026-06-11",12400.0,12500.0,12200.0,12200.0,1800],["2026-06-12",13400.0,13400.0,13400.0,13400.0,100],["2026-06-15",13400.0,13400.0,13400.0,13400.0,0],["2026-06-16",12900.0,12900.0,12900.0,12900.0,175700],["2026-06-17",12700.0,13500.0,12100.0,12400.0,4400],["2026-06-18",12900.0,12900.0,12900.0,12900.0,100],["2026-06-19",12900.0,12900.0,12900.0,12900.0,0],["2026-06-22",12900.0,12900.0,12900.0,12900.0,0],["2026-06-23",13100.0,13100.0,12300.0,13000.0,300],["2026-06-24",12800.0,12800.0,12800.0,12800.0,0],["2026-06-25",12800.0,12800.0,12800.0,12800.0,0],["2026-06-26",12300.0,12800.0,12300.0,12800.0,300],["2026-06-29",12600.0,12600.0,12600.0,12600.0,100],["2026-06-30",12600.0,12600.0,12600.0,12600.0,200],["2026-07-01",12600.0,13000.0,12600.0,13000.0,5400],["2026-07-02",13000.0,13000.0,12800.0,12800.0,1200],["2026-07-03",13000.0,13000.0,13000.0,13000.0,0],["2026-07-06",13000.0,13000.0,13000.0,13000.0,0],["2026-07-07",12900.0,12900.0,12900.0,12900.0,100],["2026-07-08",12800.0,12800.0,12800.0,12800.0,100],["2026-07-09",12800.0,12800.0,12800.0,12800.0,0],["2026-07-10",12800.0,12800.0,12800.0,12800.0,0],["2026-07-13",12500.0,12500.0,12500.0,12500.0,4300],["2026-07-14",12500.0,14300.0,12500.0,13200.0,17900],["2026-07-15",13500.0,14000.0,13500.0,14000.0,39400],["2026-07-16",14000.0,14000.0,13700.0,13800.0,6600],["2026-07-17",14500.0,14500.0,13600.0,14000.0,3100],["2026-07-20",13500.0,14000.0,13500.0,14000.0,42200],["2026-07-21",14000.0,14000.0,14000.0,14000.0,31000],["2026-07-22",13800.0,13800.0,13800.0,13800.0,100],["2026-07-23",13300.0,13300.0,13300.0,13300.0,1000],["2026-07-24",13100.0,13100.0,12700.0,12700.0,8100],["2026-07-27",13000.0,13000.0,13000.0,13000.0,500],["2026-07-28",12700.0,13500.0,12500.0,12800.0,4800],["2026-07-29",12700.0,12700.0,12700.0,12700.0,1700],["2026-07-30",12700.0,12800.0,12700.0,12800.0,3500],["2026-07-31",12800.0,13500.0,12800.0,13500.0,600],["2026-08-03",13400.0,13400.0,12900.0,12900.0,600],["2026-08-04",12800.0,12800.0,12700.0,12800.0,5900],["2026-08-05",12800.0,13000.0,12800.0,13000.0,12600],["2026-08-06",13000.0,13000.0,12900.0,12900.0,14400],["2026-08-07",12900.0,12900.0,12700.0,12700.0,14600],["2026-08-10",12800.0,12800.0,12800.0,12800.0,5000],["2026-08-11",13000.0,13000.0,12600.0,12600.0,3800],["2026-08-12",12800.0,12800.0,12700.0,12700.0,600],["2026-08-13",13000.0,13000.0,12700.0,12700.0,25000],["2026-08-14",12800.0,12800.0,12700.0,12700.0,900],["2026-08-17",12700.0,12700.0,12700.0,12700.0,10800],["2026-08-18",12700.0,12700.0,12700.0,12700.0,200],["2026-08-19",12700.0,12900.0,12700.0,12700.0,3700],["2026-08-20",12800.0,12800.0,12700.0,12700.0,3100],["2026-08-21",12700.0,12800.0,12700.0,12700.0,9200],["2026-08-24",12700.0,12700.0,12700.0,12700.0,1700],["2026-08-25",12700.0,12700.0,12400.0,12600.0,2500],["2026-08-26",12600.0,12600.0,12500.0,12500.0,1900],["2026-08-27",12700.0,12700.0,12600.0,12600.0,5000],["2026-08-28",13000.0,13000.0,12400.0,12400.0,8600],["2026-09-03",12400.0,12400.0,12300.0,12400.0,3100],["2026-09-04",12500.0,12500.0,12400.0,12400.0,2500],["2026-09-07",12500.0,12500.0,12300.0,12500.0,3900],["2026-09-08",12600.0,12600.0,12600.0,12600.0,100],["2026-09-09",12400.0,12400.0,12300.0,12300.0,3000],["2026-09-10",12400.0,12400.0,12300.0,12300.0,1100],["2026-09-11",13100.0,13100.0,12300.0,12500.0,3300],["2026-09-14",12300.0,12300.0,12300.0,12300.0,5900],["2026-09-15",12300.0,12300.0,12300.0,12300.0,5100],["2026-09-16",12300.0,12300.0,12200.0,12200.0,2000],["2026-09-17",12200.0,12300.0,12200.0,12300.0,1200],["2026-09-18",12400.0,12500.0,12400.0,12500.0,700],["2026-09-21",14200.0,14200.0,12500.0,12500.0,15400],["2026-09-22",12500.0,12500.0,12500.0,12500.0,500],["2026-09-23",12500.0,12500.0,12400.0,12400.0,6600],["2026-09-24",12400.0,12400.0,12300.0,12300.0,3300],["2026-09-25",12300.0,12300.0,12300.0,12300.0,3200],["2026-09-28",12300.0,12300.0,12300.0,12300.0,6100],["2026-09-29",12300.0,12300.0,12200.0,12300.0,12000],["2026-09-30",12300.0,12300.0,12300.0,12300.0,0],["2026-10-01",12300.0,12300.0,12300.0,12300.0,8200],["2026-10-02",12500.0,12500.0,12500.0,12500.0,200],["2026-10-05",12500.0,12500.0,12500.0,12500.0,0],["2026-10-06",12900.0,12900.0,12900.0,12900.0,100],["2026-10-07",12400.0,12500.0,12200.0,12300.0,29000],["2026-10-08",12200.0,12400.0,12200.0,12300.0,11300],["2026-10-09",12300.0,12300.0,12300.0,12300.0,11300],["2026-10-12",12300.0,12600.0,12300.0,12500.0,1200]]}