{"sym":"BSP","index":false,"bars":[["2016-08-10",6069.36,6069.36,6069.36,6069.36,0],["2016-08-11",6069.36,6069.36,6069.36,6069.36,0],["2016-08-12",8482.48,8482.48,8482.48,8482.48,5000],["2016-08-15",9725.6,9725.6,9725.6,9725.6,1100],["2016-08-16",9725.6,9725.6,9725.6,9725.6,0],["2016-08-17",10968.72,10968.72,10968.72,10968.72,200],["2016-08-18",10968.72,10968.72,10968.72,10968.72,0],["2016-08-19",10968.72,10968.72,10968.72,10968.72,0],["2016-08-22",10968.72,10968.72,10968.72,10968.72,0],["2016-08-23",10968.72,10968.72,10968.72,10968.72,0],["2016-08-24",9323.41,9323.41,9323.41,9323.41,400],["2016-08-25",8409.35,8409.35,7934.04,7934.04,5000],["2016-08-26",8043.73,8043.73,8043.73,8043.73,0],["2016-08-29",7678.1,7678.1,7678.1,7678.1,2600],["2016-08-30",7678.1,7678.1,7678.1,7678.1,2900],["2016-08-31",7678.1,7678.1,7678.1,7678.1,0],["2016-09-01",8409.35,8409.35,7714.67,7714.67,5900],["2016-09-05",7934.04,7934.04,7860.92,7860.92,5500],["2016-09-06",7897.48,7897.48,7897.48,7897.48,0],["2016-09-07",7714.67,7934.04,7714.67,7934.04,14200],["2016-09-08",7934.04,8409.35,7934.04,8409.35,7500],["2016-09-09",8226.54,8226.54,7897.48,7897.48,4000],["2016-09-12",8007.17,8007.17,8007.17,8007.17,2000],["2016-09-13",8007.17,8007.17,8007.17,8007.17,0],["2016-09-14",8336.23,8336.23,8336.23,8336.23,100],["2016-09-15",8336.23,8336.23,8336.23,8336.23,0],["2016-09-16",9104.04,9140.6,9104.04,9140.6,3100],["2016-09-19",10493.41,10493.41,9140.6,9140.6,600],["2016-09-20",10749.35,10749.35,10603.1,10749.35,1800],["2016-09-21",12284.97,12284.97,12284.97,12284.97,5900],["2016-09-22",14113.09,14113.09,13893.71,14076.52,3310],["2016-09-23",14076.52,14259.34,12796.84,13162.46,3200],["2016-09-26",13162.46,13162.46,12796.84,12796.84,1500],["2016-09-27",12760.28,12760.28,12065.59,12065.59,4300],["2016-09-28",10493.41,12614.03,10493.41,12614.03,600],["2016-09-29",10859.03,10859.03,10859.03,10859.03,0],["2016-09-30",10859.03,10859.03,10859.03,10859.03,0],["2016-10-03",10968.72,10968.72,10859.03,10859.03,3300],["2016-10-04",10895.6,10895.6,10895.6,10895.6,0],["2016-10-05",10895.6,10895.6,10895.6,10895.6,0],["2016-10-06",10895.6,10895.6,10895.6,10895.6,500],["2016-10-07",10895.6,10895.6,10895.6,10895.6,0],["2016-10-10",10639.66,10785.91,10639.66,10785.91,2000],["2016-10-11",10712.78,10712.78,10712.78,10712.78,0],["2016-10-12",10420.28,10420.28,10420.28,10420.28,700],["2016-10-13",10237.47,10420.28,10237.47,10420.28,10600],["2016-10-14",10383.72,10383.72,10383.72,10383.72,0],["2016-10-17",10054.66,10054.66,9871.85,9871.85,2600],["2016-10-18",9359.97,9359.97,9140.6,9140.6,2500],["2016-10-19",9250.29,9250.29,9250.29,9250.29,0],["2016-10-20",9250.29,9250.29,9250.29,9250.29,0],["2016-10-21",9506.22,9871.85,9140.6,9140.6,3100],["2016-10-24",9140.6,9140.6,9140.6,9140.6,700],["2016-10-25",10456.85,10456.85,10456.85,10456.85,500],["2016-10-26",10456.85,10456.85,9542.79,9542.79,4200],["2016-10-27",8738.41,11590.28,8738.41,11334.34,3700],["2016-10-28",11882.78,12175.28,11151.53,12175.28,7800],["2016-10-31",12796.84,13162.46,12065.59,12614.03,13100],["2016-11-01",12796.84,12833.4,12796.84,12796.84,3700],["2016-11-02",13162.46,13162.46,11699.97,11882.78,7400],["2016-11-03",12065.59,12065.59,11005.28,11005.28,5200],["2016-11-04",10968.72,12065.59,10456.85,11699.97,1200],["2016-11-07",12175.28,13052.78,12175.28,13052.78,8700],["2016-11-08",13162.46,14405.59,13162.46,14405.59,84500],["2016-11-09",16379.96,16379.96,14259.34,16087.46,41600],["2016-11-10",16818.7,17732.76,16818.7,17732.76,47710],["2016-11-11",18281.2,19012.45,14990.58,15063.71,38300],["2016-11-14",15063.71,18244.64,14076.52,16453.08,27491],["2016-11-15",16818.7,17732.76,16818.7,17147.77,14020],["2016-11-16",17513.39,17513.39,15539.02,15539.02,7700],["2016-11-17",16050.89,16050.89,14624.96,15356.21,8130],["2016-11-18",16416.52,16416.52,14990.58,15465.9,8800],["2016-11-21",16745.58,16745.58,13747.46,15575.58,17900],["2016-11-22",15831.52,15831.52,15063.71,15502.46,18500],["2016-11-23",15685.27,15685.27,14807.77,15319.65,14900],["2016-11-24",14990.58,15977.77,14442.15,14807.77,11400],["2016-11-25",15502.46,15502.46,14076.52,14149.65,5428],["2016-11-28",15685.27,16453.08,15539.02,15721.83,19730],["2016-11-29",16379.96,16379.96,14880.9,15758.39,19200],["2016-11-30",16014.33,16014.33,15539.02,15904.64,9410],["2016-12-01",15356.21,15721.83,15356.21,15721.83,8300],["2016-12-02",16416.52,16416.52,15173.4,15539.02,11190],["2016-12-05",15539.02,16270.27,15539.02,15904.64,19200],["2016-12-06",16233.71,16233.71,13491.53,13491.53,29830],["2016-12-07",13162.46,13857.15,11736.53,13491.53,15040],["2016-12-08",12796.84,12796.84,12248.4,12760.28,2610],["2016-12-09",12431.22,12431.22,10932.16,10932.16,11965],["2016-12-12",10603.1,10603.1,9689.04,9871.85,10500],["2016-12-13",10932.16,11334.34,10932.16,11334.34,23702],["2016-12-14",12431.22,12504.34,12065.59,12065.59,13400],["2016-12-15",11005.28,12029.03,10968.72,11334.34,12770],["2016-12-16",11334.34,11334.34,10639.66,11334.34,6525],["2016-12-19",11151.53,11151.53,10493.41,10603.1,4100],["2016-12-20",10932.16,10932.16,10237.47,10529.97,7000],["2016-12-21",10347.16,10932.16,10347.16,10712.78,7300],["2016-12-22",10603.1,11297.78,10603.1,11224.66,6300],["2016-12-23",10603.1,10932.16,10603.1,10749.35,2900],["2016-12-26",12321.53,12321.53,10712.78,10712.78,5300],["2016-12-27",12029.03,12029.03,10456.85,10456.85,20501],["2016-12-28",10420.28,10859.03,10420.28,10529.97,3010],["2016-12-29",11663.41,11663.41,10603.1,10639.66,3500],["2016-12-30",10456.85,10456.85,10054.66,10237.47,3900],["2017-01-03",11261.22,11261.22,11261.22,11261.22,300],["2017-01-04",10164.35,10164.35,10054.66,10054.66,2141],["2017-01-05",10529.97,10639.66,10310.6,10603.1,6709],["2017-01-06",10639.66,10639.66,10603.1,10603.1,500],["2017-01-09",10237.47,10420.28,10237.47,10420.28,6282],["2017-01-10",10237.47,10237.47,10237.47,10237.47,1600],["2017-01-11",10493.41,10493.41,10274.03,10383.72,2200],["2017-01-12",10785.91,10785.91,10237.47,10237.47,1400],["2017-01-13",11809.66,11809.66,11809.66,11809.66,100],["2017-01-16",10529.97,10603.1,10456.85,10529.97,2500],["2017-01-17",8957.79,11334.34,8957.79,10603.1,7710],["2017-01-18",8921.23,10968.72,8921.23,10895.6,1410],["2017-01-19",11041.84,11041.84,9981.54,9981.54,600],["2017-01-20",9725.6,10566.53,9725.6,10566.53,200],["2017-01-23",10859.03,10859.03,10164.35,10200.91,2100],["2017-01-24",10785.91,10785.91,8811.54,10420.28,1600],["2017-01-25",10712.78,10712.78,10712.78,10712.78,117],["2017-02-02",9871.85,10237.47,9871.85,10237.47,1900],["2017-02-03",8701.85,10676.22,8701.85,10420.28,5344],["2017-02-06",10749.35,10749.35,10493.41,10603.1,6400],["2017-02-07",10237.47,10566.53,10237.47,10566.53,2100],["2017-02-08",10529.97,10603.1,10529.97,10603.1,6400],["2017-02-09",10603.1,10603.1,10603.1,10603.1,4110],["2017-02-10",10603.1,10603.1,10603.1,10603.1,4800],["2017-02-13",10603.1,10603.1,10603.1,10603.1,0],["2017-02-14",10968.72,10968.72,9140.6,10822.47,1618],["2017-02-15",10968.72,10968.72,10968.72,10968.72,100],["2017-02-16",12577.47,12577.47,9506.22,10603.1,1600],["2017-02-17",10420.28,10420.28,10420.28,10420.28,2400],["2017-02-20",10603.1,10603.1,10603.1,10603.1,300],["2017-02-21",10127.78,10566.53,10127.78,10566.53,1100],["2017-02-22",10127.78,10127.78,10091.22,10091.22,1000],["2017-02-23",10054.66,10054.66,10054.66,10054.66,128],["2017-02-24",9871.85,9871.85,9871.85,9871.85,200],["2017-02-27",9871.85,9871.85,9798.72,9798.72,3450],["2017-02-28",10603.1,10603.1,10603.1,10603.1,100],["2017-03-01",9177.16,10603.1,9177.16,10237.47,3000],["2017-03-02",10237.47,10237.47,10237.47,10237.47,4200],["2017-03-03",10237.47,10237.47,10237.47,10237.47,2000],["2017-03-06",10237.47,10237.47,10237.47,10237.47,0],["2017-03-07",9542.79,10237.47,9542.79,10237.47,1200],["2017-03-08",9908.41,9908.41,9871.85,9871.85,2720],["2017-03-09",9908.41,9908.41,9908.41,9908.41,0],["2017-03-10",9908.41,9944.97,9506.22,9506.22,1400],["2017-03-13",9798.72,9798.72,9798.72,9798.72,1000],["2017-03-14",9798.72,9798.72,9798.72,9798.72,0],["2017-03-15",9798.72,9798.72,9798.72,9798.72,0],["2017-03-16",9871.85,9871.85,9140.6,9140.6,1100],["2017-03-17",9579.35,9579.35,9579.35,9579.35,3000],["2017-03-20",9615.91,9615.91,9579.35,9579.35,4000],["2017-03-21",9579.35,9579.35,9579.35,9579.35,200],["2017-03-22",9579.35,9579.35,9579.35,9579.35,0],["2017-03-23",9579.35,9579.35,9579.35,9579.35,0],["2017-03-24",9579.35,9579.35,9579.35,9579.35,0],["2017-03-27",9689.04,9689.04,9689.04,9689.04,200],["2017-03-28",8263.1,9689.04,8263.1,9689.04,300],["2017-03-29",9213.72,9213.72,9213.72,9213.72,0],["2017-03-30",9615.91,9615.91,9615.91,9615.91,100],["2017-03-31",9615.91,9615.91,9615.91,9615.91,0],["2017-04-03",8189.98,8555.6,8189.98,8482.48,4100],["2017-04-04",8445.91,8445.91,8336.23,8336.23,5500],["2017-04-05",9579.35,9579.35,9579.35,9579.35,100],["2017-04-07",9542.79,10237.47,8153.42,8482.48,600],["2017-04-10",9213.72,9213.72,9213.72,9213.72,1800],["2017-04-11",9213.72,9213.72,9213.72,9213.72,300],["2017-04-12",7860.92,7970.6,7860.92,7970.6,400],["2017-04-13",8409.35,8409.35,8263.1,8409.35,2300],["2017-04-14",9250.29,9250.29,9250.29,9250.29,200],["2017-04-17",9140.6,9140.6,9140.6,9140.6,500],["2017-04-18",9469.66,9469.66,9469.66,9469.66,600],["2017-04-19",9140.6,9177.16,9140.6,9177.16,4000],["2017-04-20",9140.6,9140.6,9140.6,9140.6,0],["2017-04-21",9140.6,9140.6,9140.6,9140.6,0],["2017-04-24",9177.16,9177.16,9177.16,9177.16,600],["2017-04-25",9177.16,9177.16,9177.16,9177.16,1400],["2017-04-26",10018.1,10018.1,8043.73,9981.54,4200],["2017-04-27",10420.28,10420.28,9140.6,9140.6,1100],["2017-04-28",8994.35,8994.35,8994.35,8994.35,1500],["2017-05-03",8592.16,9140.6,8592.16,9140.6,1300],["2017-05-04",9213.72,9359.97,9213.72,9359.97,2300],["2017-05-05",9506.22,9506.22,9506.22,9506.22,1400],["2017-05-08",9506.22,9506.22,9506.22,9506.22,0],["2017-05-09",9506.22,9506.22,9506.22,9506.22,100],["2017-05-10",9506.22,9506.22,9323.41,9323.41,4820],["2017-05-11",9323.41,9323.41,9323.41,9323.41,0],["2017-05-12",8957.79,8957.79,8409.35,8409.35,2800],["2017-05-15",9506.22,9506.22,9506.22,9506.22,2950],["2017-05-16",9579.35,9579.35,9506.22,9506.22,2600],["2017-05-17",9506.22,9506.22,9506.22,9506.22,0],["2017-05-18",9725.6,9725.6,9725.6,9725.6,100],["2017-05-19",9762.16,9835.29,9689.04,9835.29,1700],["2017-05-22",9871.85,9871.85,9871.85,9871.85,2400],["2017-05-23",9871.85,9871.85,9871.85,9871.85,100],["2017-05-24",10603.1,10603.1,9689.04,9689.04,5210],["2017-05-25",9871.85,9871.85,9689.04,9762.16,3400],["2017-05-26",9871.85,9871.85,9506.22,9506.22,1900],["2017-05-29",9615.91,9615.91,9615.91,9615.91,0],["2017-05-30",9506.22,9506.22,9506.22,9506.22,24800],["2017-05-31",9871.85,9871.85,9871.85,9871.85,300],["2017-06-01",9871.85,9871.85,9871.85,9871.85,8900],["2017-06-02",9908.41,10200.91,9871.85,9871.85,5600],["2017-06-05",9944.97,9944.97,9944.97,9944.97,5100],["2017-06-06",9981.54,9981.54,9981.54,9981.54,1300],["2017-06-07",10054.66,10127.78,10018.1,10054.66,30900],["2017-06-08",10347.16,10420.28,10347.16,10383.72,1600],["2017-06-09",10274.03,10274.03,10237.47,10237.47,4000],["2017-06-12",10237.47,10237.47,10237.47,10237.47,3000],["2017-06-13",10237.47,10347.16,10237.47,10347.16,2900],["2017-06-14",10230.36,10310.6,10230.36,10230.36,8100],["2017-06-15",10471.07,10471.07,10471.07,10471.07,100],["2017-06-16",12035.72,12035.72,10511.19,10631.55,1600],["2017-06-19",10751.91,10751.91,10751.91,10751.91,0],["2017-06-20",10230.36,10230.36,10230.36,10230.36,4000],["2017-06-21",10310.6,10310.6,10310.6,10310.6,800],["2017-06-22",10430.95,10430.95,10430.95,10430.95,1000],["2017-06-23",10430.95,10430.95,10430.95,10430.95,3600],["2017-06-26",10430.95,10430.95,10029.76,10430.95,1700],["2017-06-27",10190.24,10190.24,10190.24,10190.24,3200],["2017-06-28",10190.24,10190.24,10110.0,10110.0,2700],["2017-06-29",10150.12,10350.72,10150.12,10150.12,10900],["2017-06-30",10150.12,10230.36,10150.12,10230.36,1000],["2017-07-03",10190.24,10350.72,10190.24,10350.72,7400],["2017-07-04",10310.6,10350.72,10230.36,10230.36,8100],["2017-07-05",10230.36,10310.6,10190.24,10310.6,6200],["2017-07-06",10270.48,10310.6,10230.36,10230.36,40500],["2017-07-07",10270.48,10270.48,10029.76,10029.76,14100],["2017-07-10",10029.76,10069.88,10029.76,10069.88,4700],["2017-07-11",10029.76,10029.76,9628.57,10029.76,10400],["2017-07-12",9989.64,10069.88,9829.17,10069.88,14300],["2017-07-13",9989.64,9989.64,9829.17,9829.17,17300],["2017-07-14",9909.41,9949.53,9909.41,9909.41,12500],["2017-07-17",10110.0,10270.48,10110.0,10270.48,3700],["2017-07-18",10029.76,10029.76,10029.76,10029.76,2000],["2017-07-19",9949.53,10029.76,9909.41,10029.76,27600],["2017-07-20",10110.0,10430.95,10110.0,10190.24,10800],["2017-07-21",10230.36,10270.48,10230.36,10270.48,2400],["2017-07-24",9949.53,10029.76,9949.53,9949.53,2700],["2017-07-25",10390.84,10390.84,9909.41,9909.41,200],["2017-07-26",9909.41,9949.53,9909.41,9949.53,13300],["2017-07-27",9909.41,9949.53,9869.29,9949.53,3900],["2017-07-28",10029.76,10029.76,9869.29,9869.29,7500],["2017-07-31",9789.05,9829.17,9789.05,9829.17,7060],["2017-08-01",9829.17,9829.17,9829.17,9829.17,21600],["2017-08-02",9628.57,9628.57,9628.57,9628.57,4600],["2017-08-03",9628.57,9628.57,9548.33,9548.33,5500],["2017-08-04",9548.33,9829.17,9427.98,9829.17,3600],["2017-08-07",9909.41,9909.41,9708.81,9708.81,3200],["2017-08-08",9628.57,9628.57,9548.33,9548.33,2610],["2017-08-09",9548.33,9628.57,9548.33,9628.57,1600],["2017-08-10",9628.57,9628.57,9628.57,9628.57,2000],["2017-08-11",9588.45,9628.57,9588.45,9628.57,9200],["2017-08-14",9588.45,9588.45,9588.45,9588.45,2100],["2017-08-15",9588.45,9628.57,9588.45,9588.45,3600],["2017-08-16",9588.45,9588.45,9588.45,9588.45,2500],["2017-08-17",9588.45,9588.45,9548.33,9588.45,2400],["2017-08-18",9588.45,9708.81,9588.45,9708.81,1000],["2017-08-21",9748.93,9829.17,9588.45,9588.45,7000],["2017-08-22",9548.33,9548.33,9548.33,9548.33,3200],["2017-08-23",9548.33,9548.33,9548.33,9548.33,0],["2017-08-24",9548.33,9548.33,9548.33,9548.33,0],["2017-08-25",9548.33,9548.33,9548.33,9548.33,0],["2017-08-28",9427.98,9427.98,9427.98,9427.98,300],["2017-08-29",9427.98,9427.98,9427.98,9427.98,1700],["2017-08-30",9427.98,9427.98,9427.98,9427.98,700],["2017-08-31",9427.98,9427.98,9427.98,9427.98,500],["2017-09-01",9427.98,9427.98,8826.19,8826.19,5000],["2017-09-05",9026.79,9548.33,9026.79,9026.79,2900],["2017-09-06",9427.98,9427.98,9147.14,9147.14,600],["2017-09-07",9387.86,9387.86,9387.86,9387.86,0],["2017-09-08",9387.86,9387.86,9387.86,9387.86,0],["2017-09-11",9427.98,9427.98,9427.98,9427.98,300],["2017-09-12",9427.98,9427.98,9427.98,9427.98,0],["2017-09-13",9468.1,9468.1,9468.1,9468.1,500],["2017-09-14",9468.1,9548.33,9468.1,9548.33,907],["2017-09-15",9508.22,9508.22,9508.22,9508.22,1000],["2017-09-18",9508.22,9508.22,9227.38,9227.38,3200],["2017-09-19",9227.38,9227.38,9227.38,9227.38,0],["2017-09-20",9548.33,9548.33,9427.98,9468.1,7500],["2017-09-21",9548.33,9588.45,9427.98,9427.98,2300],["2017-09-22",9508.22,9508.22,9508.22,9508.22,210],["2017-09-25",9508.22,9508.22,9427.98,9427.98,1700],["2017-09-26",9628.57,9628.57,9628.57,9628.57,100],["2017-09-27",9628.57,9628.57,9628.57,9628.57,1500],["2017-09-28",9668.69,9668.69,9668.69,9668.69,100],["2017-09-29",9548.33,9668.69,9548.33,9668.69,2400],["2017-10-02",9909.41,10992.62,9909.41,10832.14,25000],["2017-10-03",10671.67,10671.67,10230.36,10230.36,15100],["2017-10-04",10190.24,10430.95,10029.76,10430.95,11200],["2017-10-05",10390.84,10832.14,10110.0,10751.91,6900],["2017-10-06",10751.91,10751.91,10230.36,10350.72,1400],["2017-10-09",10430.95,10430.95,10430.95,10430.95,100],["2017-10-10",10150.12,10150.12,10069.88,10110.0,3000],["2017-10-11",10390.84,10551.31,10390.84,10430.95,5700],["2017-10-12",10430.95,10430.95,10430.95,10430.95,0],["2017-10-13",10270.48,10270.48,10270.48,10270.48,2200],["2017-10-16",10270.48,10270.48,10270.48,10270.48,0],["2017-10-17",10270.48,10350.72,10270.48,10270.48,2016],["2017-10-18",10110.0,10110.0,10110.0,10110.0,600],["2017-10-19",11233.34,11594.41,11153.1,11594.41,75500],["2017-10-20",11835.12,11835.12,11433.93,11634.53,12416],["2017-10-23",11835.12,11835.12,10952.5,11594.41,12400],["2017-10-24",11433.93,11594.41,11112.98,11433.93,14400],["2017-10-25",11554.29,11714.76,11032.74,11233.34,14800],["2017-10-26",11032.74,11032.74,11032.74,11032.74,4200],["2017-10-27",11032.74,11032.74,10832.14,10832.14,7800],["2017-10-30",10832.14,10832.14,10832.14,10832.14,4000],["2017-10-31",10832.14,10832.14,10832.14,10832.14,7400],["2017-11-01",11032.74,11313.57,10832.14,10832.14,2000],["2017-11-02",10832.14,10832.14,10832.14,10832.14,1700],["2017-11-03",10471.07,10631.55,10430.95,10471.07,33700],["2017-11-06",10872.26,10872.26,10872.26,10872.26,1200],["2017-11-07",10872.26,10872.26,10872.26,10872.26,0],["2017-11-08",10872.26,10872.26,10872.26,10872.26,16],["2017-11-09",11032.74,11032.74,10872.26,10872.26,1700],["2017-11-10",10912.38,10912.38,10912.38,10912.38,700],["2017-11-13",10471.07,11032.74,10471.07,10832.14,2910],["2017-11-14",10872.26,10872.26,10872.26,10872.26,400],["2017-11-15",10832.14,10832.14,10832.14,10832.14,106],["2017-11-16",10832.14,10872.26,10832.14,10872.26,1200],["2017-11-17",10872.26,10872.26,10832.14,10832.14,3200],["2017-11-20",10832.14,10832.14,10832.14,10832.14,2500],["2017-11-21",10832.14,10912.38,10832.14,10832.14,1800],["2017-11-22",10872.26,10872.26,10872.26,10872.26,1500],["2017-11-23",11032.74,11072.86,10912.38,11072.86,3800],["2017-11-24",11072.86,11233.34,11032.74,11112.98,10200],["2017-11-27",11193.22,11233.34,11072.86,11233.34,11600],["2017-11-28",11112.98,11193.22,11072.86,11112.98,2000],["2017-11-29",11112.98,11835.12,11112.98,11634.53,16300],["2017-11-30",11835.12,11835.12,11835.12,11835.12,110],["2017-12-01",11835.12,11835.12,11835.12,11835.12,0],["2017-12-04",11634.53,11634.53,11433.93,11433.93,5200],["2017-12-05",11273.45,11273.45,11233.34,11233.34,3906],["2017-12-06",11233.34,11233.34,11032.74,11032.74,6100],["2017-12-07",11032.74,11032.74,11032.74,11032.74,3500],["2017-12-08",11032.74,11032.74,11032.74,11032.74,700],["2017-12-11",10872.26,10872.26,10872.26,10872.26,4200],["2017-12-12",10872.26,10912.38,10872.26,10912.38,1104],["2017-12-13",10912.38,10912.38,10912.38,10912.38,500],["2017-12-14",10912.38,10912.38,10872.26,10872.26,3700],["2017-12-15",10952.5,10952.5,10952.5,10952.5,500],["2017-12-18",11313.57,11313.57,11032.74,11193.22,6236],["2017-12-19",11153.1,11153.1,11032.74,11072.86,3000],["2017-12-20",11032.74,11112.98,11032.74,11112.98,2300],["2017-12-21",11032.74,11032.74,11032.74,11032.74,800],["2017-12-22",11112.98,11112.98,11112.98,11112.98,200],["2017-12-25",11112.98,11112.98,11112.98,11112.98,6],["2017-12-26",11032.74,11032.74,11032.74,11032.74,1200],["2017-12-27",11032.74,11032.74,10832.14,10832.14,2100],["2017-12-28",10832.14,10832.14,10832.14,10832.14,0],["2017-12-29",10912.38,10912.38,10832.14,10832.14,1100],["2018-01-02",10832.14,10832.14,10832.14,10832.14,1000],["2018-01-03",10832.14,10872.26,10832.14,10872.26,1100],["2018-01-04",11248.77,11248.77,11248.77,11248.77,200],["2018-01-05",11165.44,11457.08,11165.44,11457.08,1800],["2018-01-08",11332.09,11332.09,11332.09,11332.09,0],["2018-01-09",11332.09,11332.09,11332.09,11332.09,0],["2018-01-10",11165.44,11248.77,11123.78,11123.78,1400],["2018-01-11",11082.12,11082.12,10457.19,10457.19,4100],["2018-01-12",11248.77,11248.77,11248.77,11248.77,200],["2018-01-15",11248.77,11248.77,11248.77,11248.77,0],["2018-01-16",10832.14,11040.46,10832.14,11040.46,11500],["2018-01-17",10957.13,10957.13,10957.13,10957.13,1700],["2018-01-18",10957.13,10957.13,10957.13,10957.13,0],["2018-01-19",10582.17,10582.17,10540.51,10540.51,10300],["2018-01-22",10498.85,10498.85,10415.52,10415.52,2856],["2018-01-23",10623.83,11665.39,10623.83,11665.39,2600],["2018-01-24",10623.83,10623.83,10498.85,10498.85,1800],["2018-01-25",10415.52,10457.19,10415.52,10457.19,1700],["2018-01-26",10415.52,10415.52,10415.52,10415.52,10],["2018-01-29",10415.52,10415.52,10415.52,10415.52,0],["2018-01-30",10415.52,10415.52,10415.52,10415.52,800],["2018-01-31",10415.52,10415.52,10415.52,10415.52,700],["2018-02-01",10415.52,10415.52,10415.52,10415.52,0],["2018-02-02",10332.2,10332.2,10332.2,10332.2,436],["2018-02-05",10332.2,10332.2,10040.56,10123.89,3100],["2018-02-06",10248.88,10248.88,10248.88,10248.88,0],["2018-02-07",10415.52,10415.52,10415.52,10415.52,1200],["2018-02-08",10415.52,10415.52,10082.23,10082.23,500],["2018-02-09",10207.21,10207.21,10207.21,10207.21,0],["2018-02-12",10207.21,10207.21,10207.21,10207.21,0],["2018-02-13",9998.9,9998.9,9998.9,9998.9,200],["2018-02-21",10373.86,10373.86,10373.86,10373.86,300],["2018-02-22",10415.52,10415.52,10373.86,10373.86,4300],["2018-02-23",10415.52,10415.52,9998.9,9998.9,2500],["2018-02-26",10332.2,10332.2,10332.2,10332.2,0],["2018-02-27",10373.86,10415.52,10290.54,10290.54,18600],["2018-02-28",10415.52,10415.52,10415.52,10415.52,2000],["2018-03-01",10415.52,10415.52,10415.52,10415.52,0],["2018-03-02",9998.9,9998.9,9998.9,9998.9,3000],["2018-03-05",9998.9,9998.9,9998.9,9998.9,500],["2018-03-06",9998.9,9998.9,9998.9,9998.9,2000],["2018-03-07",10373.86,10373.86,10373.86,10373.86,100],["2018-03-08",10415.52,10415.52,9998.9,9998.9,5000],["2018-03-09",9915.58,9915.58,9915.58,9915.58,4000],["2018-03-12",9915.58,9957.24,9915.58,9957.24,3100],["2018-03-13",9998.9,9998.9,9957.24,9957.24,2900],["2018-03-14",9998.9,9998.9,9998.9,9998.9,0],["2018-03-15",9957.24,10165.55,9915.58,10165.55,5000],["2018-03-16",10040.56,10040.56,10040.56,10040.56,0],["2018-03-19",9998.9,9998.9,9915.58,9998.9,14400],["2018-03-20",9957.24,9957.24,9957.24,9957.24,22500],["2018-03-21",9957.24,9957.24,9957.24,9957.24,26000],["2018-03-22",9957.24,9957.24,9957.24,9957.24,7300],["2018-03-23",9957.24,9998.9,9957.24,9998.9,5600],["2018-03-26",10373.86,10415.52,10373.86,10415.52,1000],["2018-03-27",10415.52,10415.52,10415.52,10415.52,900],["2018-03-28",9998.9,9998.9,9998.9,9998.9,1200],["2018-03-29",9998.9,9998.9,9998.9,9998.9,6000],["2018-03-30",9998.9,9998.9,9998.9,9998.9,3300],["2018-04-02",9998.9,10040.56,9998.9,9998.9,13700],["2018-04-03",9998.9,10207.21,9998.9,10040.56,15500],["2018-04-04",10040.56,10040.56,9998.9,9998.9,11900],["2018-04-05",10040.56,10040.56,10040.56,10040.56,5700],["2018-04-06",10082.23,10082.23,10082.23,10082.23,600],["2018-04-09",10040.56,10082.23,10040.56,10082.23,17000],["2018-04-10",10540.51,10540.51,10540.51,10540.51,100],["2018-04-11",10540.51,10540.51,10540.51,10540.51,0],["2018-04-12",10540.51,10540.51,10540.51,10540.51,0],["2018-04-13",10540.51,10540.51,10540.51,10540.51,0],["2018-04-16",10415.52,10415.52,10415.52,10415.52,10500],["2018-04-17",11665.39,11665.39,11665.39,11665.39,100],["2018-04-18",10415.52,10623.83,10415.52,10457.19,10300],["2018-04-19",10498.85,10498.85,10498.85,10498.85,0],["2018-04-20",10498.85,10498.85,10498.85,10498.85,0],["2018-04-23",9915.58,9915.58,9915.58,9915.58,100],["2018-04-24",9040.67,9540.62,9040.67,9540.62,500],["2018-04-26",9248.99,9248.99,9248.99,9248.99,0],["2018-04-27",9540.62,9540.62,9540.62,9540.62,800],["2018-05-02",9540.62,9540.62,9540.62,9540.62,0],["2018-05-03",9207.32,9790.59,9207.32,9582.28,9000],["2018-05-04",9498.96,9498.96,9498.96,9498.96,0],["2018-05-07",9582.28,9582.28,9498.96,9498.96,4400],["2018-05-08",9498.96,9498.96,9498.96,9498.96,0],["2018-05-09",9498.96,9582.28,9498.96,9582.28,600],["2018-05-10",9582.28,9582.28,9582.28,9582.28,0],["2018-05-11",9582.28,9582.28,9582.28,9582.28,0],["2018-05-14",9582.28,9582.28,9582.28,9582.28,100],["2018-05-15",9998.9,10332.2,9998.9,10332.2,1000],["2018-05-16",10123.89,10123.89,10123.89,10123.89,1200],["2018-05-17",10123.89,10123.89,10123.89,10123.89,0],["2018-05-18",10123.89,10123.89,10123.89,10123.89,0],["2018-05-21",10123.89,10123.89,10123.89,10123.89,0],["2018-05-22",9582.28,9582.28,9582.28,9582.28,3100],["2018-05-23",9248.99,9290.65,9248.99,9290.65,2000],["2018-05-24",9290.65,9290.65,9290.65,9290.65,0],["2018-05-25",9290.65,9290.65,9248.99,9290.65,8000],["2018-05-28",8874.03,8874.03,8874.03,8874.03,1300],["2018-05-29",9165.66,9165.66,9165.66,9165.66,1000],["2018-05-30",9165.66,9165.66,9165.66,9165.66,0],["2018-05-31",9165.66,9165.66,9165.66,9165.66,0],["2018-06-01",9373.97,9373.97,9165.66,9165.66,22000],["2018-06-04",9165.66,9165.66,9165.66,9165.66,25100],["2018-06-05",9165.66,9165.66,9165.66,9165.66,3200],["2018-06-06",9207.32,9207.32,9165.66,9165.66,20000],["2018-06-07",9165.66,9165.66,9165.66,9165.66,5800],["2018-06-08",9165.66,9165.66,9165.66,9165.66,33300],["2018-06-11",9290.65,9290.65,9165.66,9165.66,4100],["2018-06-12",9373.97,9373.97,9373.97,9373.97,1000],["2018-06-13",9332.31,9373.97,9165.66,9373.97,9000],["2018-06-14",9844.22,9844.22,9386.35,9523.71,8600],["2018-06-15",9477.92,9569.49,9386.35,9386.35,3100],["2018-06-18",9615.28,9615.28,9111.62,9111.62,6400],["2018-06-19",9111.62,9111.62,9020.05,9020.05,19500],["2018-06-20",9111.62,9157.41,9111.62,9157.41,2400],["2018-06-21",9157.41,9157.41,8974.26,9065.84,1600],["2018-06-22",9065.84,9065.84,9065.84,9065.84,0],["2018-06-25",9065.84,9111.62,9065.84,9111.62,11300],["2018-06-26",9111.62,9111.62,9111.62,9111.62,100],["2018-06-27",9065.84,9065.84,9065.84,9065.84,2300],["2018-06-28",9020.05,9020.05,9020.05,9020.05,300],["2018-06-29",9065.84,9065.84,9065.84,9065.84,1500],["2018-07-02",9111.62,9203.2,9111.62,9157.41,6100],["2018-07-03",9157.41,9203.2,9157.41,9157.41,19200],["2018-07-04",9157.41,9157.41,9157.41,9157.41,0],["2018-07-05",9386.35,9386.35,9386.35,9386.35,1100],["2018-07-06",9294.77,9294.77,9294.77,9294.77,200],["2018-07-09",9386.35,9386.35,9386.35,9386.35,1000],["2018-07-10",9386.35,9386.35,9386.35,9386.35,0],["2018-07-11",9157.41,9157.41,9157.41,9157.41,2000],["2018-07-12",9844.22,9844.22,9844.22,9844.22,100],["2018-07-13",9844.22,9844.22,9844.22,9844.22,0],["2018-07-16",9203.2,9203.2,9203.2,9203.2,1100],["2018-07-17",9157.41,9157.41,9157.41,9157.41,900],["2018-07-18",9157.41,9157.41,9157.41,9157.41,0],["2018-07-19",9248.99,9248.99,9248.99,9248.99,1000],["2018-07-20",9248.99,9248.99,9248.99,9248.99,0],["2018-07-23",9157.41,9157.41,9157.41,9157.41,2300],["2018-07-24",9157.41,9157.41,9157.41,9157.41,0],["2018-07-25",9065.84,9157.41,9065.84,9065.84,2300],["2018-07-26",9111.62,9111.62,9065.84,9111.62,4300],["2018-07-27",9111.62,9111.62,9111.62,9111.62,2500],["2018-07-30",9111.62,9111.62,9111.62,9111.62,0],["2018-07-31",9111.62,9111.62,9111.62,9111.62,1000],["2018-08-01",9111.62,9111.62,9111.62,9111.62,228280],["2018-08-02",9157.41,9157.41,9111.62,9111.62,700],["2018-08-03",9111.62,9111.62,9111.62,9111.62,500],["2018-08-06",9111.62,9111.62,9111.62,9111.62,0],["2018-08-07",9157.41,9203.2,9157.41,9203.2,1200],["2018-08-08",9157.41,9157.41,9157.41,9157.41,0],["2018-08-09",9386.35,9386.35,9386.35,9386.35,1000],["2018-08-10",9157.41,9157.41,9157.41,9157.41,100],["2018-08-13",9157.41,9157.41,9157.41,9157.41,0],["2018-08-14",9157.41,9157.41,9157.41,9157.41,200],["2018-08-15",9157.41,9157.41,9157.41,9157.41,0],["2018-08-16",9111.62,9111.62,9111.62,9111.62,200],["2018-08-17",9111.62,9157.41,9111.62,9157.41,1500],["2018-08-20",9157.41,9157.41,9157.41,9157.41,0],["2018-08-21",9157.41,9157.41,9157.41,9157.41,4600],["2018-08-22",9157.41,9157.41,9157.41,9157.41,114840],["2018-08-23",9157.41,9157.41,9157.41,9157.41,0],["2018-08-24",9111.62,9111.62,9111.62,9111.62,9600],["2018-08-27",9111.62,9111.62,9111.62,9111.62,1500],["2018-08-28",9111.62,9111.62,9111.62,9111.62,500],["2018-08-29",9065.84,9065.84,9065.84,9065.84,4200],["2018-08-30",9065.84,9065.84,9065.84,9065.84,2500],["2018-08-31",9065.84,9065.84,9065.84,9065.84,0],["2018-09-04",9111.62,9111.62,9065.84,9065.84,7800],["2018-09-05",8974.26,8974.26,8974.26,8974.26,200],["2018-09-06",8974.26,8974.26,8974.26,8974.26,0],["2018-09-07",8974.26,8974.26,8974.26,8974.26,0],["2018-09-10",8974.26,8974.26,8974.26,8974.26,0],["2018-09-11",9020.05,9020.05,9020.05,9020.05,2700],["2018-09-12",9020.05,9020.05,8974.26,8974.26,4000],["2018-09-13",9020.05,9020.05,9020.05,9020.05,0],["2018-09-14",9020.05,9020.05,9020.05,9020.05,2900],["2018-09-17",9020.05,9020.05,9020.05,9020.05,200],["2018-09-18",9020.05,9020.05,9020.05,9020.05,0],["2018-09-19",9020.05,9020.05,9020.05,9020.05,0],["2018-09-20",9065.84,9065.84,9065.84,9065.84,1000],["2018-09-21",9065.84,9065.84,9065.84,9065.84,1000],["2018-09-24",9065.84,9065.84,9065.84,9065.84,0],["2018-09-25",9065.84,9065.84,9065.84,9065.84,100],["2018-09-26",8470.61,8470.61,8470.61,8470.61,100],["2018-09-27",8836.9,8836.9,8836.9,8836.9,300],["2018-09-28",8836.9,8836.9,8836.9,8836.9,0],["2018-10-01",8974.26,8974.26,8836.9,8836.9,1100],["2018-10-02",8928.48,8928.48,8928.48,8928.48,0],["2018-10-03",8928.48,9157.41,8928.48,9157.41,1000],["2018-10-04",8928.48,8928.48,8928.48,8928.48,1000],["2018-10-05",8928.48,8928.48,8928.48,8928.48,0],["2018-10-08",8928.48,8928.48,8928.48,8928.48,0],["2018-10-09",8928.48,8928.48,8928.48,8928.48,0],["2018-10-10",10256.3,10256.3,8974.26,8974.26,600],["2018-10-11",9203.2,9203.2,9203.2,9203.2,0],["2018-10-12",9203.2,9203.2,9203.2,9203.2,0],["2018-10-15",9203.2,9203.2,9203.2,9203.2,500],["2018-10-16",9203.2,9203.2,9203.2,9203.2,0],["2018-10-17",9203.2,9203.2,9203.2,9203.2,0],["2018-10-18",9203.2,9203.2,9203.2,9203.2,0],["2018-10-19",9020.05,9020.05,9020.05,9020.05,3600],["2018-10-22",9020.05,9020.05,9020.05,9020.05,0],["2018-10-23",9065.84,9065.84,9020.05,9020.05,7500],["2018-10-24",9065.84,9065.84,9065.84,9065.84,700],["2018-10-25",9065.84,9065.84,9065.84,9065.84,1500],["2018-10-26",9065.84,9935.79,9065.84,9935.79,5500],["2018-10-29",9981.58,9981.58,9981.58,9981.58,1000],["2018-10-30",9157.41,9157.41,9157.41,9157.41,100],["2018-10-31",9157.41,9157.41,9157.41,9157.41,0],["2018-11-01",9157.41,9157.41,9157.41,9157.41,0],["2018-11-02",9157.41,9157.41,9157.41,9157.41,0],["2018-11-05",9157.41,9157.41,9157.41,9157.41,0],["2018-11-06",9157.41,9157.41,9157.41,9157.41,0],["2018-11-07",9157.41,9157.41,9157.41,9157.41,0],["2018-11-08",9157.41,9157.41,9157.41,9157.41,0],["2018-11-09",9157.41,9157.41,9157.41,9157.41,0],["2018-11-12",10458.73,10458.73,10458.73,10458.73,2000],["2018-11-13",10458.73,10458.73,10458.73,10458.73,0],["2018-11-14",10458.73,10458.73,10458.73,10458.73,0],["2018-11-15",10458.73,10458.73,10458.73,10458.73,0],["2018-11-16",10458.73,10458.73,10458.73,10458.73,0],["2018-11-19",10940.7,10940.7,10940.7,10940.7,100],["2018-11-20",9639.38,9639.38,9639.38,9639.38,4600],["2018-11-21",9639.38,9639.38,9639.38,9639.38,0],["2018-11-22",9639.38,9639.38,9639.38,9639.38,0],["2018-11-23",9639.38,9639.38,9639.38,9639.38,0],["2018-11-26",9639.38,9639.38,9639.38,9639.38,0],["2018-11-27",9639.38,9639.38,9639.38,9639.38,0],["2018-11-28",9639.38,9639.38,9639.38,9639.38,7500],["2018-11-29",9639.38,9639.38,9639.38,9639.38,0],["2018-11-30",9639.38,9639.38,9639.38,9639.38,0],["2018-12-03",9639.38,9639.38,9639.38,9639.38,0],["2018-12-04",9639.38,9639.38,9639.38,9639.38,0],["2018-12-05",9639.38,9639.38,9639.38,9639.38,0],["2018-12-06",9157.41,9157.41,9157.41,9157.41,700],["2018-12-07",9157.41,9157.41,9157.41,9157.41,1000],["2018-12-10",9157.41,9157.41,7952.49,7952.49,13800],["2018-12-11",8000.69,8000.69,8000.69,8000.69,0],["2018-12-12",8000.69,8000.69,8000.69,8000.69,0],["2018-12-13",8675.44,8675.44,8675.44,8675.44,100],["2018-12-14",9157.41,9157.41,9157.41,9157.41,400],["2018-12-17",9157.41,9157.41,9157.41,9157.41,0],["2018-12-18",9157.41,9157.41,9157.41,9157.41,0],["2018-12-19",9157.41,9157.41,9157.41,9157.41,0],["2018-12-20",9157.41,9157.41,9157.41,9157.41,0],["2018-12-21",9157.41,9157.41,9157.41,9157.41,0],["2018-12-24",9157.41,9157.41,9157.41,9157.41,0],["2018-12-25",9157.41,9157.41,9157.41,9157.41,0],["2018-12-26",8675.44,8675.44,8675.44,8675.44,100],["2018-12-27",8675.44,8675.44,8675.44,8675.44,0],["2018-12-28",8675.44,8675.44,8675.44,8675.44,0],["2019-01-02",8675.44,8675.44,8675.44,8675.44,0],["2019-01-03",8675.44,8675.44,8675.44,8675.44,0],["2019-01-04",9783.97,9783.97,9783.97,9783.97,100],["2019-01-07",9783.97,9783.97,9783.97,9783.97,0],["2019-01-08",9783.97,9783.97,9783.97,9783.97,0],["2019-01-09",9783.97,9783.97,9783.97,9783.97,0],["2019-01-10",9783.97,9783.97,9783.97,9783.97,0],["2019-01-11",9783.97,9783.97,9783.97,9783.97,0],["2019-01-14",9783.97,9783.97,9783.97,9783.97,0],["2019-01-15",9783.97,9783.97,9783.97,9783.97,0],["2019-01-16",9639.38,9639.38,9591.18,9639.38,500],["2019-01-17",9639.38,10024.96,9639.38,10024.96,14000],["2019-01-18",9976.76,9976.76,9976.76,9976.76,0],["2019-01-21",10024.96,10024.96,10024.96,10024.96,10000],["2019-01-22",10024.96,10024.96,9880.36,9880.36,1200],["2019-01-23",9639.38,9639.38,9639.38,9639.38,2000],["2019-01-24",9639.38,9639.38,9639.38,9639.38,1000],["2019-01-25",9157.41,9157.41,9157.41,9157.41,300],["2019-01-28",9205.61,9205.61,9157.41,9157.41,1200],["2019-01-29",9205.61,9205.61,9157.41,9157.41,2100],["2019-01-30",9205.61,9205.61,9157.41,9157.41,2100],["2019-01-31",9205.61,9205.61,9205.61,9205.61,3100],["2019-02-01",9205.61,9205.61,9205.61,9205.61,0],["2019-02-11",9157.41,9157.41,9157.41,9157.41,5800],["2019-02-12",9157.41,9157.41,9157.41,9157.41,5200],["2019-02-13",9157.41,9205.61,9157.41,9157.41,9400],["2019-02-14",9157.41,9157.41,9157.41,9157.41,0],["2019-02-15",9157.41,9157.41,9157.41,9157.41,0],["2019-02-18",9157.41,9157.41,9157.41,9157.41,3300],["2019-02-19",9157.41,9157.41,9157.41,9157.41,200],["2019-02-20",9157.41,9157.41,9157.41,9157.41,3100],["2019-02-21",9157.41,9157.41,9157.41,9157.41,1000],["2019-02-22",9157.41,9157.41,9157.41,9157.41,3500],["2019-02-25",9157.41,9157.41,9157.41,9157.41,2500],["2019-02-26",9157.41,9157.41,9157.41,9157.41,2200],["2019-02-27",9157.41,9157.41,9157.41,9157.41,3000],["2019-02-28",9157.41,9157.41,9157.41,9157.41,4100],["2019-03-01",9205.61,9205.61,9157.41,9157.41,3100],["2019-03-04",9157.41,9157.41,9157.41,9157.41,0],["2019-03-05",9157.41,9157.41,9157.41,9157.41,1300],["2019-03-06",9157.41,9157.41,9157.41,9157.41,0],["2019-03-07",9157.41,9157.41,9157.41,9157.41,1000],["2019-03-08",8338.06,8723.64,8338.06,8723.64,1800],["2019-03-11",8241.67,9061.02,8241.67,9012.82,15800],["2019-03-12",9109.21,9109.21,8916.43,8916.43,14700],["2019-03-13",8964.62,8964.62,8964.62,8964.62,0],["2019-03-14",8916.43,8916.43,8916.43,8916.43,400],["2019-03-15",8964.62,8964.62,8964.62,8964.62,2300],["2019-03-18",8964.62,8964.62,8916.43,8916.43,5700],["2019-03-19",8868.23,8868.23,8868.23,8868.23,5000],["2019-03-20",8916.43,8916.43,8868.23,8868.23,3400],["2019-03-21",8916.43,8916.43,8916.43,8916.43,0],["2019-03-22",8916.43,8916.43,8916.43,8916.43,500],["2019-03-25",8916.43,8916.43,8868.23,8868.23,1800],["2019-03-26",8868.23,8868.23,8868.23,8868.23,4800],["2019-03-27",8820.03,8820.03,8820.03,8820.03,100],["2019-03-28",8820.03,8820.03,8820.03,8820.03,0],["2019-03-29",8868.23,8916.43,8868.23,8916.43,10200],["2019-04-01",8916.43,8916.43,8916.43,8916.43,7800],["2019-04-02",8916.43,8916.43,8723.64,8916.43,50000],["2019-04-03",8868.23,8916.43,8771.84,8868.23,37800],["2019-04-04",8916.43,9061.02,8916.43,8916.43,19200],["2019-04-05",8916.43,8916.43,8916.43,8916.43,6900],["2019-04-08",8916.43,8916.43,8820.03,8916.43,11400],["2019-04-09",8916.43,9061.02,8916.43,8916.43,31600],["2019-04-10",9061.02,9061.02,8916.43,8916.43,1900],["2019-04-11",8964.62,8964.62,8771.84,8771.84,6000],["2019-04-12",8964.62,9012.82,8916.43,8916.43,10900],["2019-04-16",9398.4,9398.4,9398.4,9398.4,100],["2019-04-17",9398.4,9398.4,9398.4,9398.4,600],["2019-04-18",9157.41,9157.41,9012.82,9012.82,1600],["2019-04-19",9350.2,9398.4,9350.2,9398.4,3000],["2019-04-22",9549.71,9657.01,9335.11,9388.76,2700],["2019-04-23",9657.01,9657.01,9442.41,9442.41,2000],["2019-04-24",9442.41,9442.41,9281.46,9281.46,1300],["2019-04-25",9335.11,9335.11,9227.81,9227.81,5000],["2019-04-26",9657.01,9657.01,9657.01,9657.01,100],["2019-05-02",9281.46,9388.76,9174.16,9388.76,3000],["2019-05-03",9335.11,9388.76,9227.81,9388.76,5700],["2019-05-06",9335.11,9335.11,9120.51,9120.51,25600],["2019-05-07",9388.76,9388.76,9388.76,9388.76,100],["2019-05-08",9388.76,9388.76,9388.76,9388.76,0],["2019-05-09",9388.76,9388.76,9388.76,9388.76,0],["2019-05-10",9281.46,9281.46,9281.46,9281.46,600],["2019-05-13",9281.46,9281.46,9281.46,9281.46,0],["2019-05-14",9281.46,9281.46,9281.46,9281.46,100],["2019-05-15",9549.71,9549.71,9335.11,9335.11,200],["2019-05-16",9442.41,9442.41,9442.41,9442.41,0],["2019-05-17",9442.41,9442.41,9442.41,9442.41,1000],["2019-05-20",9442.41,9657.01,9442.41,9603.36,1600],["2019-05-21",9603.36,9603.36,9603.36,9603.36,400],["2019-05-22",9657.01,9710.66,9657.01,9657.01,3700],["2019-05-23",9764.31,9764.31,9657.01,9657.01,27800],["2019-05-24",9710.66,9710.66,9710.66,9710.66,100],["2019-05-27",9764.31,9817.96,9657.01,9657.01,11300],["2019-05-28",9710.66,9710.66,9657.01,9657.01,3500],["2019-05-29",9871.61,9871.61,9817.96,9817.96,7800],["2019-05-30",9817.96,9817.96,9549.71,9710.66,12100],["2019-05-31",9603.36,9657.01,9603.36,9657.01,2500],["2019-06-03",9603.36,9603.36,9603.36,9603.36,0],["2019-06-04",9603.36,9657.01,9603.36,9657.01,2600],["2019-06-05",9603.36,9603.36,9603.36,9603.36,0],["2019-06-06",9603.36,9603.36,9603.36,9603.36,0],["2019-06-07",9603.36,9603.36,9603.36,9603.36,0],["2019-06-10",9442.41,9442.41,9442.41,9442.41,10000],["2019-06-11",9442.41,9496.06,9442.41,9496.06,1300],["2019-06-12",9442.41,9442.41,9442.41,9442.41,0],["2019-06-13",9549.71,9549.71,9442.41,9442.41,8900],["2019-06-14",9442.41,9442.41,9442.41,9442.41,0],["2019-06-17",9764.31,9764.31,9764.31,9764.31,100],["2019-06-18",9710.66,9710.66,9710.66,9710.66,100],["2019-06-19",9817.96,9817.96,9817.96,9817.96,600],["2019-06-20",9817.96,9871.61,9817.96,9871.61,3900],["2019-06-21",9925.26,10193.51,9925.26,10193.51,7200],["2019-06-24",10193.51,10998.26,10193.51,10998.26,2600],["2019-06-25",10837.31,10837.31,10837.31,10837.31,6000],["2019-06-26",9657.01,10837.31,9657.01,10837.31,6500],["2019-06-27",11159.21,11481.11,10998.26,10998.26,11500],["2019-06-28",10408.11,10998.26,10408.11,10998.26,3500],["2019-07-01",10461.76,11534.76,10193.51,11105.56,10800],["2019-07-02",10569.06,11427.46,10569.06,11427.46,43000],["2019-07-03",10890.96,10890.96,10890.96,10890.96,800],["2019-07-04",11481.11,11481.11,10998.26,11373.81,3100],["2019-07-05",11373.81,11427.46,11373.81,11373.81,2900],["2019-07-08",11695.71,11695.71,11105.56,11105.56,1200],["2019-07-09",11159.21,12285.86,11159.21,11373.81,10400],["2019-07-10",11963.96,11963.96,11963.96,11963.96,500],["2019-07-11",11320.16,12285.86,11320.16,11695.71,4400],["2019-07-12",12232.21,12876.01,11695.71,12071.26,11700],["2019-07-15",11642.06,11642.06,11642.06,11642.06,1700],["2019-07-16",13036.96,13036.96,12607.76,12607.76,36000],["2019-07-17",13036.96,13144.26,12124.91,12876.01,28000],["2019-07-18",13305.21,13412.51,13090.61,13412.51,32200],["2019-07-19",12929.66,13412.51,12929.66,13197.91,12100],["2019-07-22",13251.56,13895.36,12822.36,12822.36,17200],["2019-07-23",12876.01,12876.01,12661.41,12661.41,5100],["2019-07-24",13144.26,13144.26,12500.46,12500.46,7800],["2019-07-25",12661.41,12661.41,12607.76,12607.76,2200],["2019-07-26",12446.81,12446.81,12178.56,12178.56,2600],["2019-07-29",12232.21,12232.21,12232.21,12232.21,500],["2019-07-30",12124.91,12339.51,12124.91,12339.51,2900],["2019-07-31",12124.91,12124.91,12071.26,12071.26,2500],["2019-08-01",12071.26,12071.26,12071.26,12071.26,2300],["2019-08-02",11803.01,11910.31,11320.16,11910.31,9300],["2019-08-05",11910.31,12071.26,11910.31,12071.26,900],["2019-08-06",12339.51,12661.41,12339.51,12661.41,6200],["2019-08-07",12607.76,12607.76,12607.76,12607.76,900],["2019-08-08",13036.96,13036.96,13036.96,13036.96,400],["2019-08-09",13036.96,13036.96,13036.96,13036.96,0],["2019-08-12",13036.96,13036.96,13036.96,13036.96,0],["2019-08-13",12339.51,12393.16,12339.51,12339.51,1100],["2019-08-14",12339.51,12393.16,12339.51,12393.16,600],["2019-08-15",12393.16,12393.16,12339.51,12339.51,8400],["2019-08-16",12071.26,12822.36,12071.26,12822.36,2900],["2019-08-19",12607.76,12607.76,12607.76,12607.76,1300],["2019-08-20",12822.36,12876.01,12768.71,12876.01,3100],["2019-08-21",12822.36,12822.36,12822.36,12822.36,0],["2019-08-22",12661.41,12661.41,12661.41,12661.41,8600],["2019-08-23",12661.41,12661.41,12661.41,12661.41,2700],["2019-08-26",12124.91,12661.41,12124.91,12661.41,3100],["2019-08-27",12768.71,12876.01,12768.71,12876.01,4200],["2019-08-28",12822.36,12822.36,12822.36,12822.36,0],["2019-08-29",12822.36,12822.36,12822.36,12822.36,1000],["2019-08-30",12822.36,12983.31,12822.36,12983.31,2000],["2019-09-03",13090.61,13144.26,13090.61,13144.26,2000],["2019-09-04",12876.01,12876.01,12500.46,12500.46,13200],["2019-09-05",12768.71,13036.96,12768.71,12768.71,7200],["2019-09-06",12768.71,12768.71,12768.71,12768.71,0],["2019-09-09",12876.01,12876.01,12178.56,12285.86,6600],["2019-09-10",13036.96,13036.96,13036.96,13036.96,200],["2019-09-11",13036.96,13036.96,13036.96,13036.96,0],["2019-09-12",12876.01,14217.26,12339.51,12339.51,15600],["2019-09-13",13197.91,13197.91,12500.46,13144.26,9600],["2019-09-16",13949.01,13949.01,13144.26,13412.51,5700],["2019-09-17",13949.01,14753.76,13519.81,13573.46,32400],["2019-09-18",14700.11,14700.11,13680.76,13841.71,16500],["2019-09-19",13841.71,13841.71,13519.81,13519.81,8300],["2019-09-20",13734.41,13734.41,13734.41,13734.41,0],["2019-09-23",13734.41,13734.41,13734.41,13734.41,0],["2019-09-24",12983.31,13412.51,12983.31,13412.51,1100],["2019-09-25",13412.51,13573.46,13412.51,13412.51,9500],["2019-09-26",13412.51,13680.76,12124.91,13627.11,16000],["2019-09-27",13788.06,13895.36,13788.06,13895.36,1800],["2019-09-30",13949.01,14217.26,13949.01,14217.26,8800],["2019-10-01",14217.26,14485.51,14217.26,14485.51,13100],["2019-10-02",14485.51,14485.51,14270.91,14431.86,33900],["2019-10-03",14324.56,14324.56,14324.56,14324.56,500],["2019-10-04",14324.56,14324.56,14056.31,14217.26,6000],["2019-10-07",13412.51,14217.26,13412.51,14217.26,3000],["2019-10-08",13949.01,13949.01,13788.06,13788.06,6500],["2019-10-09",13788.06,13949.01,13788.06,13788.06,9300],["2019-10-10",13788.06,13895.36,13680.76,13680.76,5700],["2019-10-11",14109.96,14109.96,14109.96,14109.96,100],["2019-10-14",14109.96,14109.96,14109.96,14109.96,0],["2019-10-15",14109.96,14109.96,14109.96,14109.96,0],["2019-10-16",14109.96,14109.96,14109.96,14109.96,0],["2019-10-17",14109.96,14109.96,14109.96,14109.96,0],["2019-10-18",14109.96,14109.96,14109.96,14109.96,0],["2019-10-21",13825.48,13825.48,13825.48,13825.48,500],["2019-10-22",13825.48,13825.48,13825.48,13825.48,500],["2019-10-23",13825.48,13825.48,13825.48,13825.48,0],["2019-10-24",13825.48,13825.48,13825.48,13825.48,0],["2019-10-25",12630.69,13142.74,12630.69,13142.74,6700],["2019-10-28",13199.64,13654.8,13199.64,13654.8,3700],["2019-10-29",14223.75,14223.75,13256.53,13256.53,200],["2019-10-30",13882.38,14053.06,13882.38,14053.06,6700],["2019-10-31",13996.17,13996.17,13996.17,13996.17,0],["2019-11-01",13996.17,13996.17,13996.17,13996.17,0],["2019-11-04",13541.01,13541.01,13313.43,13541.01,9400],["2019-11-05",13427.22,13427.22,13427.22,13427.22,1000],["2019-11-06",13370.32,13370.32,13370.32,13370.32,400],["2019-11-07",13484.11,13484.11,13484.11,13484.11,5200],["2019-11-08",13484.11,13597.9,13370.32,13597.9,5900],["2019-11-11",13654.8,13654.8,13370.32,13370.32,200],["2019-11-12",13541.01,13541.01,13541.01,13541.01,0],["2019-11-13",13541.01,13541.01,13541.01,13541.01,0],["2019-11-14",13313.43,13654.8,13313.43,13654.8,400],["2019-11-15",13654.8,13654.8,13654.8,13654.8,100],["2019-11-18",13654.8,13654.8,13654.8,13654.8,1500],["2019-11-19",13768.59,13768.59,13654.8,13654.8,1700],["2019-11-20",14109.96,14109.96,13654.8,13654.8,400],["2019-11-21",13597.9,13711.69,13597.9,13711.69,3900],["2019-11-22",13768.59,14223.75,13768.59,14223.75,2000],["2019-11-25",14053.06,14053.06,14053.06,14053.06,1000],["2019-11-26",14053.06,14053.06,14053.06,14053.06,1800],["2019-11-27",14053.06,14223.75,14053.06,14223.75,3600],["2019-11-28",14280.64,14280.64,14280.64,14280.64,1500],["2019-11-29",14280.64,14280.64,14223.75,14223.75,400],["2019-12-02",14394.43,14394.43,14109.96,14109.96,2200],["2019-12-03",13996.17,13996.17,13996.17,13996.17,6100],["2019-12-04",13768.59,13768.59,13654.8,13654.8,200],["2019-12-05",13711.69,13711.69,13711.69,13711.69,5200],["2019-12-06",14223.75,14223.75,14223.75,14223.75,100],["2019-12-09",14223.75,14223.75,14223.75,14223.75,0],["2019-12-10",14223.75,14223.75,14223.75,14223.75,200],["2019-12-11",14166.85,14166.85,14166.85,14166.85,200],["2019-12-12",14223.75,14223.75,14223.75,14223.75,2600],["2019-12-13",13768.59,14223.75,13654.8,14223.75,4500],["2019-12-16",14223.75,14223.75,14223.75,14223.75,2600],["2019-12-17",14166.85,14166.85,14166.85,14166.85,100],["2019-12-18",14053.06,14166.85,14053.06,14166.85,200],["2019-12-19",14109.96,14109.96,14109.96,14109.96,0],["2019-12-20",14109.96,14109.96,14109.96,14109.96,0],["2019-12-23",13996.17,13996.17,13996.17,13996.17,200],["2019-12-24",13882.38,13882.38,13882.38,13882.38,200],["2019-12-25",13654.8,14223.75,13654.8,13654.8,6300],["2019-12-26",13484.11,13484.11,13085.85,13142.74,16900],["2019-12-27",13597.9,13597.9,13597.9,13597.9,100],["2019-12-30",13597.9,13597.9,13370.32,13370.32,1300],["2019-12-31",13427.22,13427.22,13085.85,13370.32,2600],["2020-01-02",13199.64,13199.64,13199.64,13199.64,0],["2020-01-03",13199.64,13199.64,13199.64,13199.64,0],["2020-01-06",13199.64,13199.64,13085.85,13085.85,600],["2020-01-07",12972.06,12972.06,12972.06,12972.06,100],["2020-01-08",11322.1,12915.16,11151.42,11151.42,9900],["2020-01-09",12516.9,12516.9,11663.47,11663.47,200],["2020-01-10",11947.95,11947.95,10639.36,10639.36,3500],["2020-01-13",11435.89,11435.89,11435.89,11435.89,0],["2020-01-14",10241.1,10525.57,10241.1,10241.1,3200],["2020-01-15",11265.21,11265.21,11265.21,11265.21,100],["2020-01-16",11265.21,11265.21,11265.21,11265.21,0],["2020-01-17",10753.15,10753.15,10696.26,10696.26,1900],["2020-01-20",9672.15,9672.15,9672.15,9672.15,200],["2020-01-21",10013.52,10923.84,9956.62,10923.84,7100],["2020-01-22",11094.52,11094.52,11094.52,11094.52,500],["2020-01-30",11094.52,11094.52,10241.1,10241.1,600],["2020-01-31",9956.62,10241.1,9729.04,9729.04,600],["2020-02-03",9729.04,9729.04,9729.04,9729.04,2800],["2020-02-04",10013.52,10013.52,10013.52,10013.52,1000],["2020-02-05",10241.1,10241.1,10241.1,10241.1,3300],["2020-02-06",10525.57,10525.57,10525.57,10525.57,4400],["2020-02-07",10184.2,10241.1,9672.15,9672.15,8400],["2020-02-10",9842.83,9842.83,9842.83,9842.83,0],["2020-02-11",10127.31,10127.31,10127.31,10127.31,100],["2020-02-12",10127.31,10127.31,10070.41,10070.41,200],["2020-02-13",10127.31,10127.31,10127.31,10127.31,800],["2020-02-14",10241.1,10241.1,10241.1,10241.1,100],["2020-02-17",10241.1,10241.1,10241.1,10241.1,100],["2020-02-18",10354.89,10354.89,10354.89,10354.89,5000],["2020-02-19",10525.57,10525.57,10525.57,10525.57,300],["2020-02-20",10241.1,10411.78,9956.62,10411.78,3100],["2020-02-21",10013.52,10241.1,9672.15,9672.15,6200],["2020-02-24",9729.04,9729.04,9672.15,9672.15,1800],["2020-02-25",9672.15,9672.15,9672.15,9672.15,0],["2020-02-26",9785.94,9785.94,9672.15,9672.15,2900],["2020-02-27",9672.15,9672.15,9672.15,9672.15,3300],["2020-02-28",9615.25,9672.15,9615.25,9615.25,7600],["2020-03-02",9672.15,9672.15,9558.36,9672.15,1600],["2020-03-03",9956.62,9956.62,9672.15,9672.15,1200],["2020-03-04",9672.15,9672.15,9672.15,9672.15,300],["2020-03-05",9729.04,9729.04,9672.15,9672.15,2200],["2020-03-06",9672.15,9672.15,9672.15,9672.15,1500],["2020-03-09",9672.15,9672.15,9672.15,9672.15,100],["2020-03-10",9672.15,9672.15,9672.15,9672.15,500],["2020-03-11",9672.15,9672.15,9501.46,9501.46,6000],["2020-03-12",9672.15,9672.15,9672.15,9672.15,0],["2020-03-13",8534.25,9558.36,8534.25,9558.36,10000],["2020-03-16",8648.04,8648.04,8648.04,8648.04,0],["2020-03-17",8648.04,8648.04,8648.04,8648.04,0],["2020-03-18",9103.2,9103.2,8534.25,8534.25,4900],["2020-03-19",8534.25,8534.25,8534.25,8534.25,1000],["2020-03-20",8534.25,8534.25,8534.25,8534.25,400],["2020-03-23",8022.19,8022.19,8022.19,8022.19,5000],["2020-03-24",8022.19,8022.19,8022.19,8022.19,0],["2020-03-25",8022.19,8022.19,8022.19,8022.19,0],["2020-03-26",8022.19,8022.19,8022.19,8022.19,0],["2020-03-27",8079.09,8079.09,8079.09,8079.09,2100],["2020-03-30",8079.09,8079.09,8079.09,8079.09,0],["2020-03-31",8079.09,8079.09,8079.09,8079.09,100],["2020-04-01",9160.09,9216.99,8079.09,9216.99,1200],["2020-04-03",9615.25,9615.25,9615.25,9615.25,100],["2020-04-06",9615.25,10184.2,9615.25,10013.52,800],["2020-04-07",8591.14,9899.73,8591.14,9899.73,500],["2020-04-08",9558.36,9558.36,9558.36,9558.36,100],["2020-04-09",9558.36,9558.36,9103.2,9103.2,7100],["2020-04-10",10525.57,10525.57,9160.09,9160.09,3100],["2020-04-13",10184.2,10184.2,9103.2,9103.2,1100],["2020-04-14",9216.99,9216.99,9216.99,9216.99,0],["2020-04-15",10184.2,10184.2,9216.99,9216.99,3700],["2020-04-16",9216.99,9216.99,9216.99,9216.99,0],["2020-04-17",10184.2,10184.2,10184.2,10184.2,100],["2020-04-20",8875.62,9615.25,8875.62,9501.46,5600],["2020-04-21",8306.67,9330.78,8306.67,9103.2,300],["2020-04-22",8932.51,8932.51,8932.51,8932.51,0],["2020-04-23",8818.72,8818.72,8534.25,8534.25,700],["2020-04-24",8534.25,8591.14,7965.3,8591.14,10300],["2020-04-27",8761.83,8761.83,8249.77,8249.77,3600],["2020-04-28",8306.67,8306.67,8306.67,8306.67,0],["2020-04-29",8534.25,8534.25,8534.25,8534.25,100],["2020-05-04",8761.83,8761.83,8591.14,8591.14,2900],["2020-05-05",8761.83,8818.72,8761.83,8818.72,300],["2020-05-06",8932.51,9046.3,8932.51,9046.3,600],["2020-05-07",9103.2,9103.2,9103.2,9103.2,900],["2020-05-08",9103.2,9103.2,8989.41,9046.3,3400],["2020-05-11",9103.2,9103.2,9103.2,9103.2,3300],["2020-05-12",9103.2,9103.2,9103.2,9103.2,700],["2020-05-13",9103.2,9103.2,9103.2,9103.2,900],["2020-05-14",9103.2,9103.2,9046.3,9046.3,2000],["2020-05-15",9216.99,9216.99,9103.2,9103.2,2700],["2020-05-18",9103.2,9103.2,9103.2,9103.2,0],["2020-05-19",9216.99,9216.99,9103.2,9103.2,11400],["2020-05-20",9387.67,9387.67,9387.67,9387.67,900],["2020-05-21",9330.78,9330.78,9103.2,9103.2,200],["2020-05-22",9558.36,9672.15,9558.36,9672.15,1200],["2020-05-25",9103.2,9103.2,9103.2,9103.2,300],["2020-05-26",9387.67,9387.67,9387.67,9387.67,100],["2020-05-27",9615.25,9615.25,9387.67,9558.36,5400],["2020-05-28",9387.67,9387.67,9387.67,9387.67,500],["2020-05-29",9387.67,9558.36,9273.88,9558.36,1800],["2020-06-01",9501.46,9615.25,9501.46,9615.25,5100],["2020-06-02",9558.36,9558.36,9558.36,9558.36,100],["2020-06-03",9558.36,9558.36,9558.36,9558.36,0],["2020-06-04",9558.36,9558.36,9558.36,9558.36,2900],["2020-06-05",9501.46,9501.46,9501.46,9501.46,2000],["2020-06-08",9672.15,9672.15,9672.15,9672.15,100],["2020-06-09",9558.36,9558.36,9558.36,9558.36,600],["2020-06-10",9558.36,9558.36,9558.36,9558.36,0],["2020-06-11",9558.36,9558.36,9558.36,9558.36,5100],["2020-06-12",9558.36,9558.36,9558.36,9558.36,22900],["2020-06-15",9558.36,9558.36,9558.36,9558.36,2000],["2020-06-16",9558.36,9672.15,9558.36,9672.15,16500],["2020-06-17",9615.25,9615.25,9615.25,9615.25,0],["2020-06-18",9615.25,9615.25,9615.25,9615.25,0],["2020-06-19",9672.15,9672.15,9672.15,9672.15,10500],["2020-06-22",9672.15,9672.15,9672.15,9672.15,0],["2020-06-23",10127.31,10127.31,10127.31,10127.31,6700],["2020-06-24",10127.31,10241.1,10127.31,10241.1,700],["2020-06-25",10127.31,10525.57,10127.31,10525.57,12300],["2020-06-26",10241.1,10241.1,10241.1,10241.1,100],["2020-06-29",10241.1,10241.1,10241.1,10241.1,11000],["2020-06-30",10241.1,10241.1,10241.1,10241.1,900],["2020-07-01",10241.1,10241.1,10241.1,10241.1,0],["2020-07-02",10241.1,10241.1,10241.1,10241.1,0],["2020-07-03",10241.1,10241.1,10241.1,10241.1,0],["2020-07-06",10241.1,10241.1,10241.1,10241.1,5000],["2020-07-07",10241.1,10241.1,10241.1,10241.1,0],["2020-07-08",10525.57,10582.47,10525.57,10582.47,4000],["2020-07-09",10525.57,10696.26,10525.57,10696.26,2300],["2020-07-10",10639.36,10639.36,10639.36,10639.36,0],["2020-07-13",10639.36,10639.36,10639.36,10639.36,0],["2020-07-14",10639.36,10639.36,10639.36,10639.36,5000],["2020-07-15",10639.36,10639.36,10639.36,10639.36,100],["2020-07-16",11094.52,11322.1,10525.57,10525.57,26900],["2020-07-17",11094.52,11322.1,11094.52,11322.1,52700],["2020-07-20",11094.52,11094.52,11094.52,11094.52,7000],["2020-07-21",11094.52,11094.52,11094.52,11094.52,2000],["2020-07-22",11094.52,11094.52,11094.52,11094.52,2000],["2020-07-23",11094.52,11094.52,11094.52,11094.52,0],["2020-07-24",9672.15,9672.15,9672.15,9672.15,100],["2020-07-27",10241.1,10241.1,10241.1,10241.1,9000],["2020-07-28",11208.31,11208.31,11208.31,11208.31,100],["2020-07-29",10810.05,10810.05,10810.05,10810.05,100],["2020-07-30",10810.05,10810.05,10810.05,10810.05,0],["2020-07-31",10810.05,10810.05,10810.05,10810.05,4300],["2020-08-03",10810.05,10810.05,10810.05,10810.05,5000],["2020-08-04",10810.05,10810.05,10810.05,10810.05,5000],["2020-08-05",11094.52,11094.52,11037.63,11094.52,3600],["2020-08-06",11094.52,11094.52,11094.52,11094.52,6500],["2020-08-07",11094.52,11094.52,11037.63,11037.63,15700],["2020-08-10",11094.52,11094.52,11094.52,11094.52,0],["2020-08-11",11094.52,11094.52,11094.52,11094.52,0],["2020-08-12",11094.52,11094.52,11094.52,11094.52,0],["2020-08-13",11094.52,11094.52,11094.52,11094.52,0],["2020-08-14",11094.52,11094.52,11094.52,11094.52,100],["2020-08-17",11094.52,11094.52,11094.52,11094.52,0],["2020-08-18",10314.91,10314.91,10314.91,10314.91,100],["2020-08-19",10314.91,10314.91,10314.91,10314.91,0],["2020-08-20",10314.91,10314.91,10314.91,10314.91,2500],["2020-08-21",10314.91,10314.91,10314.91,10314.91,0],["2020-08-24",10314.91,10314.91,10314.91,10314.91,0],["2020-08-25",10314.91,10314.91,10314.91,10314.91,0],["2020-08-26",10314.91,10314.91,10314.91,10314.91,500],["2020-08-27",10374.88,10494.82,10374.88,10494.82,1300],["2020-08-28",10494.82,10494.82,10494.82,10494.82,0],["2020-08-31",10494.82,10494.82,10494.82,10494.82,0],["2020-09-01",10794.67,10794.67,10794.67,10794.67,100],["2020-09-03",11394.38,11394.38,11394.38,11394.38,100],["2020-09-04",11394.38,11394.38,11394.38,11394.38,0],["2020-09-07",10914.61,10914.61,10914.61,10914.61,100],["2020-09-08",11094.52,11094.52,11094.52,11094.52,800],["2020-09-09",11094.52,11094.52,11094.52,11094.52,3300],["2020-09-10",11094.52,11094.52,11094.52,11094.52,0],["2020-09-11",11094.52,11094.52,11094.52,11094.52,0],["2020-09-14",11094.52,11094.52,11094.52,11094.52,0],["2020-09-15",11094.52,11094.52,11094.52,11094.52,0],["2020-09-16",11094.52,11094.52,11094.52,11094.52,0],["2020-09-17",10854.64,10854.64,9595.26,10854.64,3100],["2020-09-18",9775.18,9775.18,9115.5,9115.5,8600],["2020-09-21",9535.29,9535.29,9535.29,9535.29,0],["2020-09-22",9535.29,9535.29,9535.29,9535.29,100],["2020-09-23",10254.94,10254.94,10254.94,10254.94,100],["2020-09-24",10254.94,10254.94,10254.94,10254.94,0],["2020-09-25",10254.94,10254.94,10254.94,10254.94,0],["2020-09-28",10254.94,10254.94,10254.94,10254.94,0],["2020-09-29",10254.94,10254.94,10254.94,10254.94,0],["2020-09-30",10254.94,10254.94,10254.94,10254.94,0],["2020-10-01",10254.94,10254.94,10254.94,10254.94,0],["2020-10-02",10254.94,10254.94,10254.94,10254.94,0],["2020-10-05",10254.94,10254.94,10254.94,10254.94,0],["2020-10-06",10254.94,10254.94,10254.94,10254.94,0],["2020-10-07",10254.94,10254.94,10254.94,10254.94,0],["2020-10-08",10254.94,10254.94,10254.94,10254.94,0],["2020-10-09",10254.94,10254.94,10254.94,10254.94,0],["2020-10-12",10254.94,10254.94,10254.94,10254.94,0],["2020-10-13",10254.94,10254.94,10254.94,10254.94,600],["2020-10-14",10254.94,10254.94,10254.94,10254.94,0],["2020-10-15",11034.55,11034.55,11034.55,11034.55,300],["2020-10-16",11034.55,11034.55,11034.55,11034.55,0],["2020-10-19",11034.55,11034.55,11034.55,11034.55,0],["2020-10-20",11034.55,11034.55,11034.55,11034.55,0],["2020-10-21",11034.55,11034.55,11034.55,11034.55,0],["2020-10-22",11034.55,11034.55,11034.55,11034.55,0],["2020-10-23",10194.97,10194.97,10194.97,10194.97,600],["2020-10-26",10194.97,10194.97,10194.97,10194.97,0],["2020-10-27",10194.97,10194.97,10194.97,10194.97,0],["2020-10-28",10194.97,10194.97,10194.97,10194.97,0],["2020-10-29",10194.97,10194.97,10194.97,10194.97,2000],["2020-10-30",10254.94,10254.94,10254.94,10254.94,100],["2020-11-02",10254.94,10254.94,10254.94,10254.94,0],["2020-11-03",10254.94,10254.94,10254.94,10254.94,0],["2020-11-04",10254.94,10254.94,10254.94,10254.94,0],["2020-11-05",10254.94,10254.94,10254.94,10254.94,0],["2020-11-06",10254.94,10254.94,10254.94,10254.94,0],["2020-11-09",10254.94,10254.94,10254.94,10254.94,5000],["2020-11-10",10254.94,10254.94,10254.94,10254.94,0],["2020-11-11",10494.82,10494.82,10494.82,10494.82,7200],["2020-11-12",10734.7,10734.7,10734.7,10734.7,100],["2020-11-13",10734.7,10734.7,10734.7,10734.7,0],["2020-11-16",10734.7,10734.7,10734.7,10734.7,0],["2020-11-17",9895.12,9895.12,9895.12,9895.12,100],["2020-11-18",10254.94,10254.94,10254.94,10254.94,800],["2020-11-19",11034.55,11094.52,11034.55,11094.52,10000],["2020-11-20",11034.55,11034.55,11034.55,11034.55,100],["2020-11-23",10194.97,10194.97,10194.97,10194.97,100],["2020-11-24",10194.97,10194.97,10194.97,10194.97,0],["2020-11-25",10194.97,10194.97,10194.97,10194.97,0],["2020-11-26",10794.67,10794.67,10794.67,10794.67,500],["2020-11-27",11094.52,11094.52,11094.52,11094.52,5100],["2020-11-30",11094.52,11094.52,11094.52,11094.52,0],["2020-12-01",10015.06,11454.35,10015.06,11154.49,5500],["2020-12-02",11154.49,11214.47,11154.49,11154.49,11000],["2020-12-03",11394.38,11514.32,11394.38,11514.32,11200],["2020-12-04",10674.73,10674.73,10674.73,10674.73,100],["2020-12-07",10674.73,10674.73,10674.73,10674.73,0],["2020-12-08",10674.73,10674.73,10674.73,10674.73,0],["2020-12-09",10674.73,10674.73,10674.73,10674.73,0],["2020-12-10",10674.73,10674.73,10674.73,10674.73,0],["2020-12-11",10674.73,10674.73,10674.73,10674.73,0],["2020-12-14",10674.73,10674.73,10674.73,10674.73,0],["2020-12-15",10674.73,10674.73,10674.73,10674.73,0],["2020-12-16",10674.73,10674.73,10674.73,10674.73,0],["2020-12-17",10794.67,10794.67,10794.67,10794.67,100],["2020-12-18",10254.94,10254.94,10254.94,10254.94,200],["2020-12-21",10254.94,11514.32,10254.94,11514.32,1400],["2020-12-22",11394.38,11394.38,11394.38,11394.38,0],["2020-12-23",11394.38,11394.38,11394.38,11394.38,0],["2020-12-24",11394.38,11394.38,11394.38,11394.38,0],["2020-12-25",11394.38,11394.38,11394.38,11394.38,0],["2020-12-28",11394.38,11394.38,11394.38,11394.38,0],["2020-12-29",11394.38,11394.38,11394.38,11394.38,0],["2020-12-30",11394.38,11394.38,11394.38,11394.38,0],["2020-12-31",11394.38,11394.38,11394.38,11394.38,0],["2021-01-04",11394.38,11394.38,11394.38,11394.38,0],["2021-01-05",11394.38,11394.38,11394.38,11394.38,0],["2021-01-06",11874.14,11874.14,11874.14,11874.14,400],["2021-01-07",11814.17,11814.17,11814.17,11814.17,100],["2021-01-08",11814.17,11814.17,11814.17,11814.17,0],["2021-01-11",12293.93,12293.93,12293.93,12293.93,100],["2021-01-12",12293.93,12293.93,12293.93,12293.93,0],["2021-01-13",12293.93,12293.93,12293.93,12293.93,0],["2021-01-14",12293.93,12293.93,12293.93,12293.93,0],["2021-01-15",11064.54,11187.48,11064.54,11187.48,300],["2021-01-18",11371.89,11371.89,11371.89,11371.89,1000],["2021-01-19",11371.89,11371.89,11371.89,11371.89,0],["2021-01-20",11064.54,11064.54,11064.54,11064.54,200],["2021-01-21",11679.24,11679.24,11679.24,11679.24,2300],["2021-01-22",11679.24,11679.24,11679.24,11679.24,0],["2021-01-25",11679.24,11679.24,11679.24,11679.24,0],["2021-01-26",11679.24,11679.24,11679.24,11679.24,0],["2021-01-27",11679.24,11679.24,11679.24,11679.24,0],["2021-01-28",10142.49,10142.49,9958.09,9958.09,400],["2021-01-29",10081.02,10081.02,10081.02,10081.02,0],["2021-02-01",10142.49,10203.96,10142.49,10142.49,3500],["2021-02-02",10142.49,10142.49,10142.49,10142.49,0],["2021-02-03",10142.49,10142.49,10142.49,10142.49,0],["2021-02-04",10449.84,10449.84,10449.84,10449.84,100],["2021-02-05",10449.84,10449.84,10449.84,10449.84,0],["2021-02-08",11064.54,11064.54,10634.25,10634.25,3300],["2021-02-09",10695.72,10695.72,10695.72,10695.72,0],["2021-02-17",10695.72,10695.72,10695.72,10695.72,0],["2021-02-18",10695.72,10695.72,10695.72,10695.72,0],["2021-02-19",10695.72,10695.72,10695.72,10695.72,0],["2021-02-22",11802.18,11802.18,11802.18,11802.18,100],["2021-02-23",11802.18,11802.18,11802.18,11802.18,0],["2021-02-24",11802.18,11802.18,11064.54,11064.54,3000],["2021-02-25",11248.95,11248.95,11248.95,11248.95,0],["2021-02-26",11248.95,11248.95,11248.95,11248.95,0],["2021-03-01",11248.95,11248.95,11248.95,11248.95,0],["2021-03-02",10757.19,10757.19,10757.19,10757.19,300],["2021-03-03",10757.19,10757.19,10757.19,10757.19,0],["2021-03-04",10572.78,10572.78,10572.78,10572.78,400],["2021-03-05",10572.78,10572.78,10572.78,10572.78,400],["2021-03-08",10572.78,10572.78,10572.78,10572.78,0],["2021-03-09",10572.78,10572.78,10449.84,10449.84,3400],["2021-03-10",10449.84,10449.84,10449.84,10449.84,9500],["2021-03-11",10449.84,10449.84,10449.84,10449.84,0],["2021-03-12",10449.84,10449.84,10449.84,10449.84,0],["2021-03-15",10449.84,10449.84,10449.84,10449.84,0],["2021-03-16",10449.84,10449.84,10449.84,10449.84,1200],["2021-03-17",10818.66,10818.66,10818.66,10818.66,1200],["2021-03-18",10449.84,10449.84,10449.84,10449.84,2000],["2021-03-19",10511.31,10572.78,10511.31,10572.78,3600],["2021-03-22",10572.78,10572.78,10572.78,10572.78,5500],["2021-03-23",10572.78,10572.78,10572.78,10572.78,4500],["2021-03-24",10572.78,10572.78,10572.78,10572.78,200],["2021-03-25",10634.25,10634.25,10634.25,10634.25,100],["2021-03-26",10634.25,10634.25,10634.25,10634.25,1400],["2021-03-29",10695.72,10757.19,10695.72,10757.19,5000],["2021-03-30",10757.19,10757.19,10757.19,10757.19,2000],["2021-03-31",10757.19,10757.19,10757.19,10757.19,0],["2021-04-01",10818.66,10818.66,10818.66,10818.66,400],["2021-04-02",10880.13,10880.13,10880.13,10880.13,1000],["2021-04-05",11064.54,11064.54,11064.54,11064.54,14000],["2021-04-06",11126.01,11986.58,11126.01,11986.58,4100],["2021-04-07",11126.01,11126.01,11126.01,11126.01,5000],["2021-04-08",11126.01,11126.01,11126.01,11126.01,13900],["2021-04-09",11064.54,11126.01,11064.54,11126.01,9000],["2021-04-12",11126.01,11126.01,11126.01,11126.01,17000],["2021-04-13",11187.48,11187.48,11126.01,11126.01,6500],["2021-04-14",11064.54,11371.89,11064.54,11371.89,9100],["2021-04-15",11187.48,11310.42,11187.48,11310.42,200],["2021-04-16",11248.95,11248.95,11248.95,11248.95,0],["2021-04-19",11248.95,11248.95,11248.95,11248.95,5400],["2021-04-20",11064.54,11064.54,11064.54,11064.54,3400],["2021-04-22",10941.6,10941.6,10941.6,10941.6,3200],["2021-04-23",10941.6,10941.6,10941.6,10941.6,0],["2021-04-26",10941.6,10941.6,10941.6,10941.6,0],["2021-04-27",10941.6,10941.6,10941.6,10941.6,0],["2021-04-28",10941.6,10941.6,10941.6,10941.6,0],["2021-04-29",10941.6,10941.6,10941.6,10941.6,0],["2021-05-04",10941.6,10941.6,10941.6,10941.6,0],["2021-05-05",10941.6,10941.6,10941.6,10941.6,800],["2021-05-06",10941.6,10941.6,10941.6,10941.6,0],["2021-05-07",10941.6,10941.6,10941.6,10941.6,0],["2021-05-10",10941.6,10941.6,10941.6,10941.6,0],["2021-05-11",10941.6,10941.6,10941.6,10941.6,0],["2021-05-12",10941.6,10941.6,10941.6,10941.6,0],["2021-05-13",10941.6,10941.6,10941.6,10941.6,0],["2021-05-14",10941.6,10941.6,10941.6,10941.6,0],["2021-05-17",10757.19,10757.19,10757.19,10757.19,4000],["2021-05-18",10449.84,10449.84,10449.84,10449.84,7000],["2021-05-19",10449.84,10449.84,10449.84,10449.84,0],["2021-05-20",10449.84,10449.84,10449.84,10449.84,0],["2021-05-21",10511.31,10511.31,10511.31,10511.31,10000],["2021-05-24",10511.31,10511.31,10511.31,10511.31,20100],["2021-05-25",10511.31,10511.31,10511.31,10511.31,20000],["2021-05-26",10511.31,10511.31,10511.31,10511.31,0],["2021-05-27",10511.31,10511.31,10511.31,10511.31,0],["2021-05-28",10757.19,10757.19,10757.19,10757.19,2000],["2021-05-31",10757.19,10757.19,10757.19,10757.19,0],["2021-06-01",9835.15,12109.52,9835.15,12109.52,200],["2021-06-02",11003.07,11003.07,11003.07,11003.07,0],["2021-06-03",11003.07,11003.07,11003.07,11003.07,0],["2021-06-04",11003.07,11003.07,11003.07,11003.07,0],["2021-06-07",11248.95,11248.95,11248.95,11248.95,100],["2021-06-08",11248.95,11248.95,11248.95,11248.95,0],["2021-06-09",11248.95,11248.95,11248.95,11248.95,0],["2021-06-10",11248.95,11248.95,11248.95,11248.95,0],["2021-06-11",11371.89,11371.89,11371.89,11371.89,200],["2021-06-14",11371.89,11371.89,11371.89,11371.89,3700],["2021-06-15",11371.89,11371.89,11371.89,11371.89,0],["2021-06-16",11371.89,11371.89,11371.89,11371.89,0],["2021-06-17",11371.89,11371.89,11371.89,11371.89,0],["2021-06-18",11371.89,11371.89,11371.89,11371.89,0],["2021-06-21",11371.89,11371.89,11371.89,11371.89,0],["2021-06-22",11371.89,11371.89,11371.89,11371.89,0],["2021-06-23",11371.89,11371.89,11371.89,11371.89,0],["2021-06-24",11046.98,11371.89,11046.98,11371.89,2000],["2021-06-25",11371.89,11371.89,11371.89,11371.89,1000],["2021-06-28",11371.89,11371.89,11371.89,11371.89,3100],["2021-06-29",11371.89,11371.89,11371.89,11371.89,6000],["2021-06-30",11371.89,11371.89,11371.89,11371.89,0],["2021-07-01",11371.89,11371.89,11371.89,11371.89,100],["2021-07-02",11371.89,11371.89,11371.89,11371.89,200],["2021-07-05",11371.89,11371.89,11371.89,11371.89,2500],["2021-07-06",11371.89,11371.89,11371.89,11371.89,2000],["2021-07-07",12346.62,13061.42,11371.89,11371.89,2600],["2021-07-08",11826.76,11826.76,11826.76,11826.76,0],["2021-07-09",11826.76,11826.76,11826.76,11826.76,0],["2021-07-12",11826.76,11826.76,11826.76,11826.76,0],["2021-07-13",11826.76,11826.76,11826.76,11826.76,0],["2021-07-14",11826.76,11826.76,11826.76,11826.76,0],["2021-07-15",11826.76,11826.76,11826.76,11826.76,0],["2021-07-16",11826.76,11826.76,11826.76,11826.76,0],["2021-07-19",11826.76,11826.76,11826.76,11826.76,0],["2021-07-20",11826.76,11826.76,11826.76,11826.76,0],["2021-07-21",11826.76,11826.76,11826.76,11826.76,0],["2021-07-22",11826.76,11826.76,11826.76,11826.76,0],["2021-07-23",11826.76,11826.76,11826.76,11826.76,0],["2021-07-26",11826.76,11826.76,11826.76,11826.76,0],["2021-07-27",11826.76,11826.76,11826.76,11826.76,0],["2021-07-28",11826.76,11826.76,11826.76,11826.76,0],["2021-07-29",11696.8,11696.8,11696.8,11696.8,100],["2021-07-30",12216.66,12216.66,11696.8,11696.8,600],["2021-08-02",11826.76,11826.76,11826.76,11826.76,0],["2021-08-03",11826.76,11826.76,11826.76,11826.76,0],["2021-08-04",11826.76,11826.76,11826.76,11826.76,0],["2021-08-05",12606.55,12606.55,12606.55,12606.55,100],["2021-08-06",12606.55,12606.55,12606.55,12606.55,0],["2021-08-09",13191.39,13191.39,13191.39,13191.39,100],["2021-08-10",13191.39,13191.39,13191.39,13191.39,0],["2021-08-11",13191.39,13191.39,13191.39,13191.39,0],["2021-08-12",12996.44,12996.44,12996.44,12996.44,100],["2021-08-13",12996.44,12996.44,12996.44,12996.44,0],["2021-08-16",12996.44,12996.44,12996.44,12996.44,0],["2021-08-17",12996.44,12996.44,12996.44,12996.44,0],["2021-08-18",12996.44,12996.44,12996.44,12996.44,0],["2021-08-19",12996.44,12996.44,12996.44,12996.44,0],["2021-08-20",12996.44,12996.44,12996.44,12996.44,0],["2021-08-23",12996.44,12996.44,12996.44,12996.44,0],["2021-08-24",12996.44,12996.44,12996.44,12996.44,0],["2021-08-25",12996.44,12996.44,12996.44,12996.44,0],["2021-08-26",12996.44,12996.44,12996.44,12996.44,0],["2021-08-27",12996.44,12996.44,12996.44,12996.44,0],["2021-08-30",12996.44,12996.44,12996.44,12996.44,0],["2021-08-31",12996.44,12996.44,12996.44,12996.44,0],["2021-09-01",12996.44,12996.44,12996.44,12996.44,0],["2021-09-06",12996.44,12996.44,12996.44,12996.44,0],["2021-09-07",12996.44,12996.44,12996.44,12996.44,0],["2021-09-08",13581.28,13581.28,13581.28,13581.28,100],["2021-09-09",14166.12,14166.12,14166.12,14166.12,100],["2021-09-10",12086.69,13516.3,12086.69,13516.3,1100],["2021-09-13",12216.66,12216.66,12216.66,12216.66,0],["2021-09-14",14036.16,14036.16,12216.66,12216.66,400],["2021-09-15",12671.53,12671.53,12671.53,12671.53,0],["2021-09-16",12671.53,12671.53,12671.53,12671.53,0],["2021-09-17",12671.53,12671.53,12671.53,12671.53,0],["2021-09-20",12671.53,12671.53,12671.53,12671.53,0],["2021-09-21",12671.53,12671.53,12671.53,12671.53,0],["2021-09-22",12671.53,12671.53,12671.53,12671.53,0],["2021-09-23",12671.53,12671.53,12671.53,12671.53,0],["2021-09-24",12671.53,12671.53,12671.53,12671.53,0],["2021-09-27",12671.53,12671.53,12671.53,12671.53,0],["2021-09-28",12671.53,12671.53,12671.53,12671.53,0],["2021-09-29",12671.53,12671.53,12671.53,12671.53,0],["2021-09-30",12671.53,12671.53,12671.53,12671.53,0],["2021-10-01",12671.53,12671.53,12671.53,12671.53,0],["2021-10-04",12671.53,12671.53,12671.53,12671.53,0],["2021-10-05",13256.37,13256.37,13256.37,13256.37,100],["2021-10-06",13256.37,13256.37,13256.37,13256.37,0],["2021-10-07",13256.37,13256.37,13256.37,13256.37,0],["2021-10-08",13256.37,13256.37,13256.37,13256.37,0],["2021-10-11",13256.37,13256.37,13256.37,13256.37,0],["2021-10-12",13256.37,13256.37,13256.37,13256.37,0],["2021-10-13",13256.37,13256.37,13256.37,13256.37,0],["2021-10-14",13256.37,13256.37,13256.37,13256.37,0],["2021-10-15",13256.37,13256.37,13256.37,13256.37,0],["2021-10-18",13256.37,13256.37,13256.37,13256.37,0],["2021-10-19",13256.37,13646.26,13256.37,13646.26,1000],["2021-10-20",13451.32,13451.32,13451.32,13451.32,0],["2021-10-21",11696.8,11696.8,11696.8,11696.8,100],["2021-10-22",12931.46,12931.46,12931.46,12931.46,1000],["2021-10-25",11696.8,11696.8,11631.82,11631.82,2000],["2021-10-26",11631.82,11631.82,11631.82,11631.82,0],["2021-10-27",11761.78,11761.78,10397.15,10397.15,5300],["2021-10-28",10981.99,10981.99,10981.99,10981.99,0],["2021-10-29",10981.99,10981.99,10981.99,10981.99,0],["2021-11-01",11306.91,11306.91,11306.91,11306.91,700],["2021-11-02",11306.91,11306.91,11306.91,11306.91,0],["2021-11-03",11306.91,11306.91,11306.91,11306.91,0],["2021-11-04",11306.91,11306.91,11306.91,11306.91,0],["2021-11-05",11306.91,11306.91,11306.91,11306.91,0],["2021-11-08",11306.91,11306.91,11306.91,11306.91,0],["2021-11-09",11306.91,11306.91,11306.91,11306.91,0],["2021-11-10",11306.91,11306.91,11306.91,11306.91,0],["2021-11-11",11306.91,11306.91,11306.91,11306.91,0],["2021-11-12",11306.91,11306.91,11306.91,11306.91,0],["2021-11-15",11306.91,11306.91,11306.91,11306.91,0],["2021-11-16",11306.91,11306.91,11306.91,11306.91,0],["2021-11-17",11306.91,11306.91,11306.91,11306.91,0],["2021-11-18",11306.91,11306.91,11306.91,11306.91,0],["2021-11-19",11306.91,11306.91,11306.91,11306.91,0],["2021-11-22",11306.91,11306.91,11306.91,11306.91,0],["2021-11-23",11306.91,11306.91,11306.91,11306.91,0],["2021-11-24",11306.91,11306.91,11306.91,11306.91,0],["2021-11-25",11306.91,11306.91,11306.91,11306.91,0],["2021-11-26",12021.71,12021.71,12021.71,12021.71,400],["2021-11-29",12021.71,12021.71,12021.71,12021.71,0],["2021-11-30",12021.71,12021.71,12021.71,12021.71,0],["2021-12-01",12021.71,12021.71,12021.71,12021.71,0],["2021-12-02",12021.71,12021.71,12021.71,12021.71,0],["2021-12-03",12021.71,12021.71,12021.71,12021.71,0],["2021-12-06",12021.71,12021.71,12021.71,12021.71,0],["2021-12-07",12021.71,12021.71,12021.71,12021.71,0],["2021-12-08",12021.71,12021.71,12021.71,12021.71,0],["2021-12-09",12021.71,12021.71,12021.71,12021.71,0],["2021-12-10",12021.71,12021.71,12021.71,12021.71,0],["2021-12-13",12021.71,12021.71,12021.71,12021.71,0],["2021-12-14",12021.71,12021.71,12021.71,12021.71,0],["2021-12-15",12021.71,12021.71,12021.71,12021.71,0],["2021-12-16",12021.71,12021.71,12021.71,12021.71,1500],["2021-12-17",12021.71,12021.71,12021.71,12021.71,0],["2021-12-20",12021.71,12021.71,12021.71,12021.71,0],["2021-12-21",12021.71,12021.71,12021.71,12021.71,0],["2021-12-22",12021.71,12021.71,12021.71,12021.71,0],["2021-12-23",12021.71,12021.71,12021.71,12021.71,0],["2021-12-24",12021.71,12021.71,12021.71,12021.71,0],["2021-12-27",12021.71,12021.71,12021.71,12021.71,200],["2021-12-28",12021.71,12021.71,12021.71,12021.71,0],["2021-12-29",12021.71,12021.71,12021.71,12021.71,0],["2021-12-30",12021.71,12021.71,12021.71,12021.71,200],["2021-12-31",12021.71,12021.71,12021.71,12021.71,0],["2022-01-04",12021.71,12021.71,12021.71,12021.71,0],["2022-01-05",12021.71,12021.71,12021.71,12021.71,0],["2022-01-06",12021.71,12021.71,12021.71,12021.71,0],["2022-01-07",12021.71,12021.71,12021.71,12021.71,0],["2022-01-10",12021.71,12021.71,12021.71,12021.71,0],["2022-01-11",12346.62,12346.62,12021.71,12021.71,300],["2022-01-12",12346.62,12346.62,12216.66,12216.66,700],["2022-01-13",12546.84,12546.84,12546.84,12546.84,400],["2022-01-14",12546.84,12546.84,12546.84,12546.84,0],["2022-01-17",12546.84,12546.84,12546.84,12546.84,0],["2022-01-18",12546.84,12546.84,12546.84,12546.84,0],["2022-01-19",12546.84,12546.84,12546.84,12546.84,0],["2022-01-20",12546.84,12546.84,12546.84,12546.84,0],["2022-01-21",12546.84,12546.84,12546.84,12546.84,0],["2022-01-24",12480.1,12546.84,12480.1,12546.84,400],["2022-01-25",12012.93,12146.41,12012.93,12146.41,1200],["2022-01-26",12346.62,12680.31,12346.62,12680.31,2100],["2022-01-27",12680.31,12680.31,12680.31,12680.31,500],["2022-01-28",12680.31,12680.31,12680.31,12680.31,0],["2022-02-07",12680.31,12680.31,12680.31,12680.31,0],["2022-02-08",12680.31,12680.31,12680.31,12680.31,0],["2022-02-09",12346.62,12346.62,12346.62,12346.62,10000],["2022-02-10",12346.62,12346.62,12346.62,12346.62,200],["2022-02-11",12346.62,12346.62,12346.62,12346.62,0],["2022-02-14",12346.62,12346.62,12346.62,12346.62,0],["2022-02-15",12346.62,12346.62,12346.62,12346.62,0],["2022-02-16",12747.05,12747.05,12747.05,12747.05,200],["2022-02-17",12747.05,12747.05,12747.05,12747.05,0],["2022-02-18",12079.67,12079.67,12079.67,12079.67,2000],["2022-02-21",12079.67,12079.67,12079.67,12079.67,0],["2022-02-22",12079.67,12079.67,12079.67,12079.67,0],["2022-02-23",12079.67,12079.67,12079.67,12079.67,0],["2022-02-24",12079.67,12079.67,12079.67,12079.67,0],["2022-02-25",12146.41,12146.41,12146.41,12146.41,100],["2022-02-28",12146.41,12146.41,12146.41,12146.41,0],["2022-03-01",12146.41,12146.41,12146.41,12146.41,0],["2022-03-02",12146.41,12146.41,12146.41,12146.41,0],["2022-03-03",12146.41,12146.41,12146.41,12146.41,0],["2022-03-04",12146.41,12146.41,12146.41,12146.41,0],["2022-03-07",12146.41,12146.41,12146.41,12146.41,0],["2022-03-08",12146.41,12146.41,12146.41,12146.41,0],["2022-03-09",12146.41,12146.41,12146.41,12146.41,0],["2022-03-10",12146.41,12146.41,12146.41,12146.41,0],["2022-03-11",12146.41,12146.41,12146.41,12146.41,0],["2022-03-14",12146.41,12146.41,12146.41,12146.41,0],["2022-03-15",13681.39,13681.39,13681.39,13681.39,100],["2022-03-16",14482.25,14482.25,14482.25,14482.25,100],["2022-03-17",13681.39,14015.08,13681.39,14015.08,2500],["2022-03-18",13814.87,13814.87,13814.87,13814.87,0],["2022-03-21",13814.87,13814.87,13814.87,13814.87,0],["2022-03-22",13814.87,13814.87,13814.87,13814.87,0],["2022-03-23",13814.87,13814.87,13814.87,13814.87,0],["2022-03-24",13814.87,13814.87,13814.87,13814.87,0],["2022-03-25",13814.87,13814.87,13814.87,13814.87,0],["2022-03-28",15216.38,15216.38,14015.08,14015.08,500],["2022-03-29",14282.04,14282.04,14282.04,14282.04,0],["2022-03-30",14282.04,14282.04,14282.04,14282.04,0],["2022-03-31",14282.04,14282.04,14282.04,14282.04,0],["2022-04-01",12546.84,12546.84,12546.84,12546.84,100],["2022-04-04",12079.67,12079.67,12079.67,12079.67,100],["2022-04-05",12079.67,12079.67,12079.67,12079.67,0],["2022-04-06",13014.01,13014.01,13014.01,13014.01,100],["2022-04-07",12480.1,12480.1,12480.1,12480.1,100],["2022-04-08",13280.96,13280.96,13280.96,13280.96,200],["2022-04-12",13280.96,13280.96,13280.96,13280.96,0],["2022-04-13",12146.41,12146.41,12146.41,12146.41,100],["2022-04-14",12146.41,12146.41,12146.41,12146.41,0],["2022-04-15",12146.41,12146.41,12146.41,12146.41,0],["2022-04-18",12146.41,12146.41,12146.41,12146.41,0],["2022-04-19",12146.41,12146.41,12146.41,12146.41,0],["2022-04-20",12146.41,12146.41,12146.41,12146.41,0],["2022-04-21",12146.41,12146.41,12146.41,12146.41,0],["2022-04-22",11145.33,12146.41,11145.33,12146.41,700],["2022-04-25",12079.67,12079.67,10277.73,10277.73,15700],["2022-04-26",10878.37,10878.37,10878.37,10878.37,0],["2022-04-27",12346.62,12346.62,12346.62,12346.62,300],["2022-04-28",12346.62,12346.62,12346.62,12346.62,200],["2022-04-29",12346.62,12346.62,12346.62,12346.62,0],["2022-05-04",12346.62,12346.62,12346.62,12346.62,0],["2022-05-05",10744.9,12346.62,10744.9,12346.62,3400],["2022-05-06",12279.88,12279.88,12279.88,12279.88,300],["2022-05-09",12279.88,12279.88,12279.88,12279.88,0],["2022-05-10",12012.93,12012.93,12012.93,12012.93,2900],["2022-05-11",12012.93,12012.93,12012.93,12012.93,0],["2022-05-12",12012.93,12012.93,11745.97,11745.97,1100],["2022-05-13",11745.97,11745.97,11745.97,11745.97,0],["2022-05-16",11679.24,11679.24,11679.24,11679.24,100],["2022-05-17",11679.24,11679.24,11679.24,11679.24,2600],["2022-05-18",12613.57,12613.57,12146.41,12146.41,2100],["2022-05-19",12346.62,12346.62,12346.62,12346.62,900],["2022-05-20",12346.62,12346.62,12346.62,12346.62,0],["2022-05-23",12413.36,12413.36,12346.62,12346.62,300],["2022-05-24",12346.62,12346.62,12346.62,12346.62,300],["2022-05-25",12346.62,12346.62,12346.62,12346.62,0],["2022-05-26",12346.62,12346.62,12346.62,12346.62,0],["2022-05-27",12346.62,12346.62,12346.62,12346.62,400],["2022-05-30",12346.62,12346.62,12346.62,12346.62,0],["2022-05-31",11983.48,11983.48,11475.09,11475.09,1300],["2022-06-01",11620.35,11620.35,11620.35,11620.35,0],["2022-06-02",11329.84,11329.84,11329.84,11329.84,100],["2022-06-03",11329.84,11329.84,11329.84,11329.84,0],["2022-06-06",11329.84,11329.84,11329.84,11329.84,0],["2022-06-07",11329.84,11329.84,11329.84,11329.84,0],["2022-06-08",11329.84,11329.84,11329.84,11329.84,0],["2022-06-09",11329.84,11329.84,11329.84,11329.84,0],["2022-06-10",11329.84,11329.84,11329.84,11329.84,0],["2022-06-13",11329.84,11329.84,11329.84,11329.84,600],["2022-06-14",11329.84,11329.84,11329.84,11329.84,0],["2022-06-15",11402.47,11402.47,11402.47,11402.47,100],["2022-06-16",11620.35,11620.35,11620.35,11620.35,500],["2022-06-17",11620.35,12056.11,11620.35,12056.11,4200],["2022-06-20",11475.09,11475.09,11475.09,11475.09,2000],["2022-06-21",11475.09,11475.09,11475.09,11475.09,0],["2022-06-22",11475.09,11475.09,11475.09,11475.09,0],["2022-06-23",11475.09,11475.09,11475.09,11475.09,0],["2022-06-24",11475.09,11475.09,11475.09,11475.09,0],["2022-06-27",11475.09,11475.09,11475.09,11475.09,0],["2022-06-28",11475.09,11475.09,11475.09,11475.09,0],["2022-06-29",11475.09,11475.09,11475.09,11475.09,0],["2022-06-30",11475.09,11475.09,11475.09,11475.09,400],["2022-07-01",11475.09,11475.09,11475.09,11475.09,0],["2022-07-04",11475.09,11475.09,11475.09,11475.09,0],["2022-07-05",11257.21,13072.89,11257.21,13072.89,22500],["2022-07-06",12346.62,12346.62,12346.62,12346.62,2100],["2022-07-07",12346.62,12346.62,12346.62,12346.62,0],["2022-07-08",12346.62,12346.62,12346.62,12346.62,0],["2022-07-11",12346.62,12346.62,12346.62,12346.62,0],["2022-07-12",12346.62,12346.62,12346.62,12346.62,0],["2022-07-13",12346.62,12346.62,12346.62,12346.62,0],["2022-07-14",12056.11,12201.37,11983.48,11983.48,800],["2022-07-15",11329.84,12346.62,11329.84,12346.62,600],["2022-07-18",12128.74,12128.74,12128.74,12128.74,0],["2022-07-19",12128.74,12128.74,12128.74,12128.74,0],["2022-07-20",12128.74,12128.74,12128.74,12128.74,0],["2022-07-21",12128.74,12128.74,12128.74,12128.74,0],["2022-07-22",12128.74,12128.74,12128.74,12128.74,0],["2022-07-25",12128.74,12128.74,12128.74,12128.74,0],["2022-07-26",12128.74,12128.74,12128.74,12128.74,0],["2022-07-27",12128.74,12128.74,12128.74,12128.74,0],["2022-07-28",12128.74,12128.74,12128.74,12128.74,0],["2022-07-29",12128.74,12128.74,12128.74,12128.74,0],["2022-08-01",12128.74,12128.74,12128.74,12128.74,0],["2022-08-02",12128.74,12128.74,12128.74,12128.74,0],["2022-08-03",10748.82,11257.21,10676.2,10748.82,78000],["2022-08-04",11692.98,11692.98,11692.98,11692.98,100],["2022-08-05",11692.98,11692.98,11692.98,11692.98,0],["2022-08-08",11692.98,11692.98,11692.98,11692.98,0],["2022-08-09",12056.11,12056.11,12056.11,12056.11,300],["2022-08-10",12346.62,12346.62,12346.62,12346.62,500],["2022-08-11",12346.62,12346.62,12346.62,12346.62,0],["2022-08-12",12346.62,12346.62,12346.62,12346.62,0],["2022-08-15",12346.62,12346.62,12346.62,12346.62,0],["2022-08-16",12346.62,12346.62,12346.62,12346.62,0],["2022-08-17",12346.62,12346.62,12346.62,12346.62,0],["2022-08-18",12346.62,12346.62,12346.62,12346.62,0],["2022-08-19",12346.62,12346.62,12346.62,12346.62,0],["2022-08-22",12346.62,12346.62,12346.62,12346.62,0],["2022-08-23",12346.62,12346.62,12346.62,12346.62,0],["2022-08-24",12346.62,12346.62,12346.62,12346.62,0],["2022-08-25",12346.62,12346.62,12346.62,12346.62,0],["2022-08-26",12709.76,12855.01,12709.76,12855.01,1100],["2022-08-29",12709.76,12709.76,12709.76,12709.76,0],["2022-08-30",12709.76,12709.76,12709.76,12709.76,0],["2022-08-31",12709.76,12709.76,12709.76,12709.76,0],["2022-09-05",12709.76,12709.76,12709.76,12709.76,0],["2022-09-06",12709.76,12709.76,12709.76,12709.76,0],["2022-09-07",12709.76,12709.76,12709.76,12709.76,0],["2022-09-08",12709.76,12709.76,12709.76,12709.76,0],["2022-09-09",12709.76,12709.76,12709.76,12709.76,0],["2022-09-12",12709.76,12709.76,12709.76,12709.76,0],["2022-09-13",12709.76,12709.76,12709.76,12709.76,0],["2022-09-14",12709.76,12709.76,12709.76,12709.76,0],["2022-09-15",12709.76,12709.76,12709.76,12709.76,0],["2022-09-16",12709.76,12709.76,12709.76,12709.76,0],["2022-09-19",12709.76,12709.76,12709.76,12709.76,0],["2022-09-20",12346.62,12346.62,12346.62,12346.62,300],["2022-09-21",12346.62,12346.62,12346.62,12346.62,0],["2022-09-22",12346.62,12346.62,12346.62,12346.62,0],["2022-09-23",12346.62,12346.62,12346.62,12346.62,0],["2022-09-26",12346.62,12346.62,12346.62,12346.62,0],["2022-09-27",12346.62,12346.62,12346.62,12346.62,0],["2022-09-28",12346.62,12346.62,12346.62,12346.62,0],["2022-09-29",12346.62,12346.62,12346.62,12346.62,0],["2022-09-30",12346.62,12346.62,12346.62,12346.62,0],["2022-10-03",12346.62,12346.62,12346.62,12346.62,0],["2022-10-04",12346.62,12346.62,12346.62,12346.62,0],["2022-10-05",12346.62,12346.62,12346.62,12346.62,0],["2022-10-06",12346.62,12346.62,12346.62,12346.62,100],["2022-10-07",12346.62,12346.62,12346.62,12346.62,0],["2022-10-10",12346.62,12346.62,12346.62,12346.62,0],["2022-10-11",12346.62,12346.62,12346.62,12346.62,0],["2022-10-12",12346.62,12346.62,12346.62,12346.62,1000],["2022-10-13",12346.62,12346.62,12346.62,12346.62,600],["2022-10-14",12346.62,12346.62,12346.62,12346.62,0],["2022-10-17",12346.62,12346.62,12346.62,12346.62,2500],["2022-10-18",12346.62,12346.62,12346.62,12346.62,0],["2022-10-19",12346.62,12346.62,12346.62,12346.62,0],["2022-10-20",12346.62,12346.62,12346.62,12346.62,0],["2022-10-21",12346.62,12346.62,12346.62,12346.62,0],["2022-10-24",12346.62,12346.62,12346.62,12346.62,0],["2022-10-25",12346.62,12346.62,12346.62,12346.62,0],["2022-10-26",12346.62,12346.62,12346.62,12346.62,0],["2022-10-27",12346.62,12346.62,12346.62,12346.62,0],["2022-10-28",12346.62,12346.62,12346.62,12346.62,0],["2022-10-31",12346.62,12346.62,12346.62,12346.62,0],["2022-11-01",12346.62,12346.62,12346.62,12346.62,0],["2022-11-02",12346.62,12346.62,12346.62,12346.62,0],["2022-11-03",12346.62,12346.62,12346.62,12346.62,0],["2022-11-04",12346.62,12346.62,12346.62,12346.62,0],["2022-11-07",12346.62,12346.62,12346.62,12346.62,0],["2022-11-08",11620.35,12273.99,11620.35,12273.99,600],["2022-11-09",12201.37,12201.37,12201.37,12201.37,0],["2022-11-10",12201.37,12201.37,12201.37,12201.37,0],["2022-11-11",12201.37,12201.37,12201.37,12201.37,0],["2022-11-14",12201.37,12201.37,12201.37,12201.37,100],["2022-11-15",12201.37,12201.37,12201.37,12201.37,0],["2022-11-16",12201.37,12201.37,12201.37,12201.37,200],["2022-11-17",12201.37,12201.37,12201.37,12201.37,0],["2022-11-18",12201.37,12201.37,12201.37,12201.37,0],["2022-11-21",12201.37,12201.37,12201.37,12201.37,0],["2022-11-22",12201.37,12201.37,12201.37,12201.37,0],["2022-11-23",12201.37,12201.37,12201.37,12201.37,0],["2022-11-24",12201.37,12201.37,12201.37,12201.37,0],["2022-11-25",12201.37,12201.37,12201.37,12201.37,0],["2022-11-28",12201.37,12201.37,12201.37,12201.37,0],["2022-11-29",12201.37,12201.37,12201.37,12201.37,0],["2022-11-30",12201.37,12201.37,12201.37,12201.37,0],["2022-12-01",12201.37,12201.37,12201.37,12201.37,0],["2022-12-02",12201.37,12201.37,12201.37,12201.37,0],["2022-12-05",12201.37,12201.37,12201.37,12201.37,0],["2022-12-06",12201.37,12201.37,12201.37,12201.37,0],["2022-12-07",12201.37,12201.37,12201.37,12201.37,0],["2022-12-08",12201.37,12201.37,12201.37,12201.37,0],["2022-12-09",12201.37,12201.37,12201.37,12201.37,0],["2022-12-12",12201.37,12201.37,12201.37,12201.37,0],["2022-12-13",12201.37,12201.37,12201.37,12201.37,0],["2022-12-14",12201.37,12201.37,12201.37,12201.37,0],["2022-12-15",12201.37,12201.37,12201.37,12201.37,0],["2022-12-16",12201.37,12201.37,12201.37,12201.37,0],["2022-12-19",12201.37,12201.37,12201.37,12201.37,0],["2022-12-20",12201.37,12201.37,12201.37,12201.37,0],["2022-12-21",12201.37,12201.37,12201.37,12201.37,0],["2022-12-22",12201.37,12201.37,12201.37,12201.37,0],["2022-12-23",12201.37,12201.37,12201.37,12201.37,0],["2022-12-26",12201.37,12201.37,12201.37,12201.37,0],["2022-12-27",12201.37,12201.37,12201.37,12201.37,0],["2022-12-28",12201.37,12201.37,12201.37,12201.37,0],["2022-12-29",12201.37,12201.37,12201.37,12201.37,0],["2022-12-30",12201.37,12201.37,12201.37,12201.37,0],["2023-01-03",12201.37,12201.37,12201.37,12201.37,0],["2023-01-04",12201.37,12201.37,12201.37,12201.37,0],["2023-01-05",12201.37,12201.37,12201.37,12201.37,0],["2023-01-06",12201.37,12201.37,12201.37,12201.37,0],["2023-01-09",12056.11,12056.11,12056.11,12056.11,200],["2023-01-10",12056.11,12056.11,12056.11,12056.11,0],["2023-01-11",12056.11,12056.11,12056.11,12056.11,0],["2023-01-12",12056.11,12056.11,12056.11,12056.11,0],["2023-01-13",10894.08,10894.08,10894.08,10894.08,500],["2023-01-16",10894.08,10894.08,10894.08,10894.08,0],["2023-01-17",10894.08,10894.08,10894.08,10894.08,0],["2023-01-18",10894.08,10894.08,10894.08,10894.08,0],["2023-01-19",10894.08,10894.08,10894.08,10894.08,0],["2023-01-27",10894.08,10894.08,10894.08,10894.08,0],["2023-01-30",10894.08,10894.08,10894.08,10894.08,0],["2023-01-31",10894.08,10894.08,10894.08,10894.08,0],["2023-02-01",10167.81,10167.81,9586.79,9586.79,3500],["2023-02-02",11402.47,11475.09,9804.67,9804.67,3500],["2023-02-03",9804.67,9804.67,9514.16,9514.16,4700],["2023-02-06",10821.45,10966.7,10530.94,10748.82,5500],["2023-02-07",10748.82,10748.82,10748.82,10748.82,100],["2023-02-08",10748.82,10748.82,10748.82,10748.82,0],["2023-02-09",9804.67,9804.67,9804.67,9804.67,4000],["2023-02-10",11257.21,11257.21,9949.92,9949.92,1600],["2023-02-13",10603.57,10603.57,10603.57,10603.57,0],["2023-02-14",10603.57,10603.57,10603.57,10603.57,0],["2023-02-15",10603.57,10603.57,10603.57,10603.57,0],["2023-02-16",11547.72,11547.72,11547.72,11547.72,300],["2023-02-17",9877.3,9877.3,9877.3,9877.3,400],["2023-02-20",10821.45,10821.45,9151.02,9151.02,3900],["2023-02-21",9223.65,9223.65,9223.65,9223.65,0],["2023-02-22",8497.38,8497.38,8424.75,8424.75,13000],["2023-02-23",9514.16,9659.41,8134.24,8134.24,3200],["2023-02-24",8279.5,8279.5,8279.5,8279.5,0],["2023-02-27",8279.5,8279.5,8279.5,8279.5,0],["2023-02-28",7625.85,7625.85,7625.85,7625.85,100],["2023-03-01",7625.85,7625.85,7625.85,7625.85,225000],["2023-03-02",7625.85,7625.85,7625.85,7625.85,0],["2023-03-03",8715.26,8715.26,8715.26,8715.26,100],["2023-03-06",8715.26,8715.26,8715.26,8715.26,0],["2023-03-07",9368.91,9368.91,9368.91,9368.91,500],["2023-03-08",9368.91,9368.91,9368.91,9368.91,0],["2023-03-09",8352.13,8352.13,8352.13,8352.13,700],["2023-03-10",9223.65,9223.65,9223.65,9223.65,100],["2023-03-13",8424.75,8424.75,8352.13,8352.13,200],["2023-03-14",8352.13,8352.13,8352.13,8352.13,500],["2023-03-15",8352.13,8352.13,8352.13,8352.13,0],["2023-03-16",8352.13,8352.13,8352.13,8352.13,0],["2023-03-17",8352.13,8352.13,8352.13,8352.13,0],["2023-03-20",7407.97,7407.97,7407.97,7407.97,3100],["2023-03-21",7407.97,7407.97,7407.97,7407.97,0],["2023-03-22",7625.85,7625.85,7625.85,7625.85,9000],["2023-03-23",7698.48,7698.48,7625.85,7625.85,1000],["2023-03-24",7625.85,7625.85,7625.85,7625.85,5000],["2023-03-27",7625.85,7625.85,7625.85,7625.85,0],["2023-03-28",7262.72,7407.97,7262.72,7407.97,7100],["2023-03-29",7407.97,7407.97,7407.97,7407.97,2200],["2023-03-30",7407.97,7407.97,7407.97,7407.97,0],["2023-03-31",7407.97,7407.97,7407.97,7407.97,1500],["2023-04-03",7407.97,7625.85,7407.97,7480.6,16000],["2023-04-04",7698.48,7698.48,7698.48,7698.48,16800],["2023-04-05",7698.48,7698.48,7698.48,7698.48,0],["2023-04-06",7480.6,7480.6,7480.6,7480.6,100],["2023-04-07",7480.6,7480.6,7480.6,7480.6,0],["2023-04-10",7625.85,7625.85,7625.85,7625.85,1000],["2023-04-11",7698.48,7698.48,7698.48,7698.48,11300],["2023-04-12",8352.13,8352.13,7480.6,7480.6,700],["2023-04-13",7625.85,7625.85,7625.85,7625.85,0],["2023-04-14",7625.85,7625.85,7625.85,7625.85,0],["2023-04-17",7625.85,7625.85,7625.85,7625.85,0],["2023-04-18",7553.23,7553.23,7553.23,7553.23,600],["2023-04-19",7553.23,7553.23,7553.23,7553.23,0],["2023-04-20",7698.48,7698.48,7698.48,7698.48,900],["2023-04-21",7698.48,7698.48,7698.48,7698.48,0],["2023-04-24",7698.48,7698.48,7698.48,7698.48,0],["2023-04-25",7698.48,7698.48,7698.48,7698.48,0],["2023-04-26",7698.48,7698.48,7698.48,7698.48,0],["2023-04-27",7698.48,7698.48,7698.48,7698.48,0],["2023-04-28",7698.48,7698.48,7698.48,7698.48,0],["2023-05-04",7698.48,7698.48,7698.48,7698.48,0],["2023-05-05",7698.48,7698.48,7698.48,7698.48,0],["2023-05-08",7771.11,7771.11,7771.11,7771.11,3000],["2023-05-09",7771.11,7771.11,7771.11,7771.11,0],["2023-05-10",7771.11,7771.11,7771.11,7771.11,0],["2023-05-11",7771.11,7771.11,7771.11,7771.11,0],["2023-05-12",7771.11,7771.11,7771.11,7771.11,0],["2023-05-15",7771.11,7771.11,7771.11,7771.11,0],["2023-05-16",7771.11,7771.11,7771.11,7771.11,0],["2023-05-17",7771.11,7771.11,7771.11,7771.11,100],["2023-05-18",7916.36,7916.36,7916.36,7916.36,200],["2023-05-19",7916.36,7916.36,7916.36,7916.36,0],["2023-05-22",8206.87,8206.87,8206.87,8206.87,2400],["2023-05-23",8206.87,8206.87,8206.87,8206.87,100],["2023-05-24",8206.87,8206.87,8206.87,8206.87,0],["2023-05-25",8206.87,8206.87,8206.87,8206.87,0],["2023-05-26",7771.11,7771.11,7771.11,7771.11,100],["2023-05-29",7771.11,7771.11,7771.11,7771.11,0],["2023-05-30",7771.11,7771.11,7771.11,7771.11,0],["2023-05-31",7771.11,7771.11,7771.11,7771.11,0],["2023-06-01",8860.52,8860.52,8860.52,8860.52,500],["2023-06-02",8860.52,8860.52,8860.52,8860.52,0],["2023-06-05",8860.52,8860.52,8860.52,8860.52,0],["2023-06-06",8061.62,8061.62,8061.62,8061.62,200],["2023-06-07",8061.62,8061.62,8061.62,8061.62,0],["2023-06-08",8787.89,8787.89,8787.89,8787.89,100],["2023-06-09",7988.99,7988.99,7988.99,7988.99,1000],["2023-06-12",7988.99,7988.99,7988.99,7988.99,0],["2023-06-13",8061.62,8061.62,8061.62,8061.62,400],["2023-06-14",7843.74,7988.99,7843.74,7988.99,1500],["2023-06-15",7916.36,7916.36,7916.36,7916.36,0],["2023-06-16",7916.36,7916.36,7916.36,7916.36,0],["2023-06-19",7916.36,7916.36,7916.36,7916.36,0],["2023-06-20",7916.36,7916.36,7916.36,7916.36,0],["2023-06-21",7916.36,7916.36,7916.36,7916.36,0],["2023-06-22",8061.62,8352.13,8061.62,8352.13,1900],["2023-06-23",8279.5,8279.5,8279.5,8279.5,0],["2023-06-26",8279.5,8279.5,8279.5,8279.5,0],["2023-06-27",8279.5,8279.5,8279.5,8279.5,0],["2023-06-28",8279.5,8279.5,8279.5,8279.5,0],["2023-06-29",8279.5,8279.5,8279.5,8279.5,0],["2023-06-30",8279.5,8279.5,8279.5,8279.5,0],["2023-07-03",9115.04,9115.04,9115.04,9115.04,100],["2023-07-04",9115.04,9115.04,9115.04,9115.04,100],["2023-07-05",9115.04,9115.04,9115.04,9115.04,0],["2023-07-06",9115.04,9115.04,9115.04,9115.04,0],["2023-07-07",9115.04,9115.04,9115.04,9115.04,0],["2023-07-10",9874.63,9874.63,9874.63,9874.63,200],["2023-07-11",8431.42,8431.42,8431.42,8431.42,1000],["2023-07-12",8431.42,8431.42,8431.42,8431.42,0],["2023-07-13",8659.29,8659.29,8507.37,8507.37,200],["2023-07-14",8583.33,8583.33,8583.33,8583.33,0],["2023-07-17",8583.33,8583.33,8583.33,8583.33,0],["2023-07-18",8583.33,8583.33,8583.33,8583.33,0],["2023-07-19",8583.33,8583.33,8583.33,8583.33,0],["2023-07-20",8583.33,8583.33,8583.33,8583.33,0],["2023-07-21",8735.25,8735.25,8735.25,8735.25,500],["2023-07-24",8735.25,8735.25,8735.25,8735.25,0],["2023-07-25",8583.33,8583.33,8355.46,8355.46,1800],["2023-07-26",8431.42,8431.42,8431.42,8431.42,0],["2023-07-27",8431.42,8431.42,8431.42,8431.42,0],["2023-07-28",8431.42,8431.42,8431.42,8431.42,0],["2023-07-31",8279.5,8279.5,8279.5,8279.5,300],["2023-08-01",8203.54,8203.54,7747.79,7823.75,3600],["2023-08-02",7899.71,8659.29,7899.71,8659.29,1300],["2023-08-03",8051.62,8051.62,8051.62,8051.62,0],["2023-08-04",8127.58,8355.46,8051.62,8051.62,2900],["2023-08-07",8127.58,8127.58,8127.58,8127.58,0],["2023-08-08",8431.42,8431.42,8127.58,8127.58,600],["2023-08-09",8279.5,8279.5,8203.54,8203.54,400],["2023-08-10",7975.66,7975.66,7975.66,7975.66,300],["2023-08-11",7975.66,8431.42,7975.66,8431.42,1500],["2023-08-14",8279.5,8279.5,8279.5,8279.5,700],["2023-08-15",8203.54,8203.54,8203.54,8203.54,500],["2023-08-16",7975.66,8203.54,7975.66,8203.54,1200],["2023-08-17",8051.62,8051.62,8051.62,8051.62,5000],["2023-08-18",8051.62,8051.62,8051.62,8051.62,500],["2023-08-21",8051.62,8051.62,8051.62,8051.62,0],["2023-08-22",8051.62,8051.62,8051.62,8051.62,0],["2023-08-23",8279.5,8887.17,8279.5,8887.17,10500],["2023-08-24",8279.5,8279.5,8279.5,8279.5,2000],["2023-08-25",8279.5,8279.5,8279.5,8279.5,2000],["2023-08-28",8279.5,8279.5,8279.5,8279.5,600],["2023-08-29",8279.5,8279.5,8279.5,8279.5,0],["2023-08-30",8279.5,8279.5,8279.5,8279.5,0],["2023-08-31",8279.5,8279.5,8279.5,8279.5,0],["2023-09-05",7595.87,8127.58,7595.87,8127.58,200],["2023-09-06",7899.71,7899.71,7899.71,7899.71,0],["2023-09-07",7899.71,7899.71,7899.71,7899.71,0],["2023-09-08",7899.71,7899.71,7899.71,7899.71,0],["2023-09-11",7899.71,7899.71,7899.71,7899.71,0],["2023-09-12",7899.71,7899.71,7899.71,7899.71,0],["2023-09-13",8127.58,8127.58,7975.66,7975.66,1000],["2023-09-14",8127.58,8127.58,8127.58,8127.58,0],["2023-09-15",8127.58,8127.58,8127.58,8127.58,0],["2023-09-18",8127.58,8127.58,8127.58,8127.58,100],["2023-09-19",8127.58,8127.58,8127.58,8127.58,700],["2023-09-20",8203.54,8203.54,8203.54,8203.54,400],["2023-09-21",8203.54,8203.54,8203.54,8203.54,300],["2023-09-22",8051.62,8051.62,8051.62,8051.62,200],["2023-09-25",7747.79,7747.79,7671.83,7671.83,5600],["2023-09-26",7823.75,7823.75,7747.79,7747.79,1000],["2023-09-27",7747.79,7747.79,7747.79,7747.79,0],["2023-09-28",7747.79,7747.79,7747.79,7747.79,1200],["2023-09-29",7747.79,7747.79,7747.79,7747.79,500],["2023-10-02",7823.75,7823.75,7747.79,7747.79,600],["2023-10-03",7747.79,7747.79,7747.79,7747.79,0],["2023-10-04",7747.79,7823.75,7747.79,7823.75,1200],["2023-10-05",7823.75,7823.75,7823.75,7823.75,0],["2023-10-06",7823.75,7823.75,7823.75,7823.75,0],["2023-10-09",7975.66,7975.66,7975.66,7975.66,100],["2023-10-10",7975.66,7975.66,7975.66,7975.66,0],["2023-10-11",7975.66,7975.66,7975.66,7975.66,0],["2023-10-12",7975.66,7975.66,7975.66,7975.66,0],["2023-10-13",7975.66,7975.66,7975.66,7975.66,0],["2023-10-16",8051.62,8051.62,8051.62,8051.62,500],["2023-10-17",8051.62,8051.62,8051.62,8051.62,0],["2023-10-18",8051.62,8051.62,8051.62,8051.62,0],["2023-10-19",8051.62,8051.62,8051.62,8051.62,0],["2023-10-20",8051.62,8051.62,8051.62,8051.62,0],["2023-10-23",8051.62,8051.62,8051.62,8051.62,0],["2023-10-24",8051.62,8051.62,8051.62,8051.62,1000],["2023-10-25",8051.62,8051.62,8051.62,8051.62,0],["2023-10-26",8127.58,8127.58,7899.71,7899.71,900],["2023-10-27",8051.62,8051.62,8051.62,8051.62,0],["2023-10-30",8051.62,8051.62,8051.62,8051.62,0],["2023-10-31",8051.62,8051.62,8051.62,8051.62,0],["2023-11-01",8051.62,8051.62,8051.62,8051.62,0],["2023-11-02",8051.62,8051.62,8051.62,8051.62,0],["2023-11-03",8051.62,8051.62,8051.62,8051.62,0],["2023-11-06",8051.62,8051.62,8051.62,8051.62,0],["2023-11-07",8051.62,8051.62,8051.62,8051.62,0],["2023-11-08",8051.62,8051.62,8051.62,8051.62,0],["2023-11-09",8051.62,8051.62,8051.62,8051.62,0],["2023-11-10",8051.62,8051.62,8051.62,8051.62,0],["2023-11-13",8051.62,8051.62,8051.62,8051.62,0],["2023-11-14",8051.62,8051.62,8051.62,8051.62,100],["2023-11-15",8051.62,8051.62,8051.62,8051.62,0],["2023-11-16",8051.62,8051.62,8051.62,8051.62,0],["2023-11-17",8051.62,8051.62,8051.62,8051.62,0],["2023-11-20",8203.54,8203.54,8203.54,8203.54,100],["2023-11-21",8203.54,8203.54,8203.54,8203.54,0],["2023-11-22",8203.54,8203.54,8203.54,8203.54,200],["2023-11-23",8203.54,8203.54,8203.54,8203.54,0],["2023-11-24",8203.54,8203.54,8203.54,8203.54,1400],["2023-11-27",8203.54,8203.54,8203.54,8203.54,0],["2023-11-28",8203.54,8203.54,8203.54,8203.54,0],["2023-11-29",8203.54,8203.54,8203.54,8203.54,0],["2023-11-30",8203.54,8203.54,8203.54,8203.54,0],["2023-12-01",8203.54,8203.54,8203.54,8203.54,0],["2023-12-04",8203.54,8203.54,8203.54,8203.54,0],["2023-12-05",8203.54,8203.54,8203.54,8203.54,0],["2023-12-06",8203.54,8203.54,8203.54,8203.54,500],["2023-12-07",8203.54,8203.54,8203.54,8203.54,1300],["2023-12-08",8203.54,8203.54,8203.54,8203.54,200],["2023-12-11",8203.54,8203.54,8203.54,8203.54,0],["2023-12-12",8203.54,8203.54,8203.54,8203.54,0],["2023-12-13",8203.54,8203.54,8203.54,8203.54,0],["2023-12-14",8203.54,8203.54,8203.54,8203.54,0],["2023-12-15",8203.54,8203.54,8203.54,8203.54,0],["2023-12-18",8203.54,8203.54,8203.54,8203.54,0],["2023-12-19",8203.54,8203.54,8203.54,8203.54,0],["2023-12-20",8203.54,8203.54,8203.54,8203.54,0],["2023-12-21",8203.54,8203.54,8203.54,8203.54,0],["2023-12-22",8203.54,8203.54,8203.54,8203.54,0],["2023-12-25",8203.54,8203.54,8203.54,8203.54,0],["2023-12-26",8203.54,8203.54,8203.54,8203.54,0],["2023-12-27",9418.88,9418.88,9342.92,9342.92,2500],["2023-12-28",9342.92,9342.92,9191.0,9191.0,1500],["2023-12-29",9494.84,9494.84,9494.84,9494.84,800],["2024-01-02",10862.09,10862.09,10862.09,10862.09,100],["2024-01-03",10862.09,10862.09,10862.09,10862.09,0],["2024-01-04",9494.84,9494.84,9494.84,9494.84,1900],["2024-01-05",9494.84,9494.84,9494.84,9494.84,0],["2024-01-08",9494.84,9494.84,9494.84,9494.84,0],["2024-01-09",9494.84,9494.84,9494.84,9494.84,0],["2024-01-10",9494.84,9494.84,9494.84,9494.84,0],["2024-01-11",9494.84,9494.84,9494.84,9494.84,0],["2024-01-12",9494.84,9494.84,9494.84,9494.84,0],["2024-01-15",9494.84,9494.84,9494.84,9494.84,0],["2024-01-16",9494.84,9494.84,9494.84,9494.84,0],["2024-01-17",9494.84,9494.84,9494.84,9494.84,0],["2024-01-18",9494.84,9494.84,9494.84,9494.84,0],["2024-01-19",9494.84,9494.84,9494.84,9494.84,0],["2024-01-22",9494.84,9494.84,9494.84,9494.84,0],["2024-01-23",9494.84,9494.84,9494.84,9494.84,0],["2024-01-24",9494.84,9494.84,9494.84,9494.84,0],["2024-01-25",9494.84,9494.84,9494.84,9494.84,0],["2024-01-26",9266.96,9266.96,9266.96,9266.96,100],["2024-01-29",9266.96,9266.96,9266.96,9266.96,0],["2024-01-30",9115.04,9115.04,9115.04,9115.04,100],["2024-01-31",9115.04,9115.04,9115.04,9115.04,0],["2024-02-01",8355.46,8355.46,8355.46,8355.46,3000],["2024-02-02",8355.46,8355.46,8355.46,8355.46,0],["2024-02-05",8355.46,8355.46,8355.46,8355.46,0],["2024-02-06",8355.46,8355.46,8355.46,8355.46,0],["2024-02-07",8355.46,8355.46,8355.46,8355.46,0],["2024-02-15",8355.46,8355.46,8355.46,8355.46,200],["2024-02-16",8355.46,8355.46,8355.46,8355.46,10000],["2024-02-19",7671.83,7671.83,7595.87,7595.87,20000],["2024-02-20",7595.87,7595.87,7595.87,7595.87,9300],["2024-02-21",7595.87,7595.87,7595.87,7595.87,0],["2024-02-22",7595.87,7595.87,7595.87,7595.87,100],["2024-02-23",6456.49,8735.25,6456.49,8735.25,200],["2024-02-26",7595.87,7595.87,7595.87,7595.87,1100],["2024-02-27",7595.87,7595.87,7595.87,7595.87,10600],["2024-02-28",7595.87,7595.87,7595.87,7595.87,1200],["2024-02-29",7595.87,7595.87,7595.87,7595.87,2500],["2024-03-01",7595.87,7595.87,7595.87,7595.87,0],["2024-03-04",7595.87,7595.87,7595.87,7595.87,1000],["2024-03-05",7519.91,7519.91,7519.91,7519.91,10000],["2024-03-06",7595.87,7595.87,7595.87,7595.87,700],["2024-03-07",7595.87,7595.87,7595.87,7595.87,0],["2024-03-08",7595.87,7595.87,7595.87,7595.87,1500],["2024-03-11",7595.87,7595.87,7595.87,7595.87,0],["2024-03-12",7975.66,7975.66,7975.66,7975.66,1000],["2024-03-13",7975.66,7975.66,7975.66,7975.66,0],["2024-03-14",7975.66,7975.66,7975.66,7975.66,0],["2024-03-15",8963.13,8963.13,8963.13,8963.13,100],["2024-03-18",8963.13,8963.13,8963.13,8963.13,0],["2024-03-19",7975.66,7975.66,7975.66,7975.66,6300],["2024-03-20",7975.66,7975.66,7975.66,7975.66,7100],["2024-03-21",7975.66,7975.66,7975.66,7975.66,0],["2024-03-22",7975.66,7975.66,7975.66,7975.66,0],["2024-03-25",7975.66,7975.66,7975.66,7975.66,100],["2024-03-26",7975.66,7975.66,7975.66,7975.66,0],["2024-03-27",7975.66,7975.66,7975.66,7975.66,500],["2024-03-28",7975.66,7975.66,7975.66,7975.66,0],["2024-03-29",7975.66,7975.66,7975.66,7975.66,0],["2024-04-01",7975.66,7975.66,7975.66,7975.66,3000],["2024-04-02",7975.66,7975.66,7975.66,7975.66,0],["2024-04-03",7975.66,7975.66,7975.66,7975.66,0],["2024-04-04",7975.66,7975.66,7975.66,7975.66,0],["2024-04-05",7975.66,7975.66,7975.66,7975.66,0],["2024-04-08",7975.66,7975.66,7975.66,7975.66,0],["2024-04-09",7975.66,7975.66,7975.66,7975.66,0],["2024-04-10",7975.66,7975.66,7975.66,7975.66,0],["2024-04-11",7975.66,7975.66,7975.66,7975.66,0],["2024-04-12",7975.66,7975.66,7975.66,7975.66,0],["2024-04-15",7975.66,7975.66,7975.66,7975.66,0],["2024-04-16",7975.66,7975.66,7975.66,7975.66,0],["2024-04-17",7975.66,7975.66,7975.66,7975.66,0],["2024-04-19",7975.66,7975.66,7975.66,7975.66,0],["2024-04-22",7975.66,7975.66,7975.66,7975.66,0],["2024-04-23",7975.66,7975.66,7975.66,7975.66,0],["2024-04-24",7975.66,7975.66,7975.66,7975.66,0],["2024-04-25",7975.66,7975.66,7975.66,7975.66,0],["2024-04-26",7975.66,7975.66,7975.66,7975.66,0],["2024-05-02",7975.66,7975.66,7975.66,7975.66,0],["2024-05-03",7975.66,7975.66,7975.66,7975.66,0],["2024-05-06",7975.66,7975.66,7975.66,7975.66,0],["2024-05-07",8279.5,8279.5,7975.66,7975.66,700],["2024-05-08",8051.62,8051.62,8051.62,8051.62,0],["2024-05-09",8051.62,8051.62,8051.62,8051.62,0],["2024-05-10",8051.62,8051.62,8051.62,8051.62,0],["2024-05-13",8051.62,8051.62,8051.62,8051.62,0],["2024-05-14",7975.66,7975.66,7975.66,7975.66,100],["2024-05-15",7975.66,7975.66,7975.66,7975.66,200],["2024-05-16",7975.66,7975.66,7975.66,7975.66,0],["2024-05-17",7975.66,8127.58,7975.66,8127.58,1400],["2024-05-20",9039.09,9039.09,8127.58,8887.17,12500],["2024-05-21",8811.21,8811.21,8659.29,8811.21,4100],["2024-05-22",8735.25,8735.25,8735.25,8735.25,0],["2024-05-23",8811.21,8811.21,8735.25,8735.25,4100],["2024-05-24",8735.25,8811.21,8735.25,8735.25,14500],["2024-05-27",8887.17,8887.17,8735.25,8735.25,1600],["2024-05-28",8811.21,8811.21,8735.25,8811.21,10900],["2024-05-29",8811.21,9494.84,8735.25,9494.84,17400],["2024-05-30",9570.8,9570.8,9342.92,9342.92,1500],["2024-05-31",9494.84,9494.84,8735.25,8735.25,2500],["2024-06-03",9115.04,9115.04,9115.04,9115.04,1800],["2024-06-04",9115.04,9115.04,9115.04,9115.04,0],["2024-06-05",9115.04,9115.04,9039.09,9115.04,4200],["2024-06-06",9115.04,9115.04,8963.13,8963.13,2900],["2024-06-07",9191.0,9191.0,9039.09,9115.04,6900],["2024-06-10",9115.04,9191.0,9115.04,9115.04,8500],["2024-06-11",9115.04,9115.04,9115.04,9115.04,4600],["2024-06-12",9860.82,9860.82,9115.04,9280.77,4600],["2024-06-13",9115.04,9943.68,9115.04,9612.23,500],["2024-06-14",9280.77,9280.77,9280.77,9280.77,400],["2024-06-17",8369.27,8369.27,8286.4,8286.4,200],["2024-06-18",8369.27,9032.18,8286.4,8866.45,1800],["2024-06-19",9115.04,9115.04,8866.45,8866.45,500],["2024-06-20",8369.27,9032.18,7954.95,8949.32,13500],["2024-06-21",8700.72,8783.59,8700.72,8783.59,300],["2024-06-24",8783.59,8783.59,8783.59,8783.59,100],["2024-06-25",8783.59,8783.59,8783.59,8783.59,50000],["2024-06-26",8535.0,8535.0,8535.0,8535.0,700],["2024-06-27",8452.13,8535.0,8452.13,8535.0,2800],["2024-06-28",8452.13,8535.0,8452.13,8535.0,4200],["2024-07-01",8452.13,8452.13,8452.13,8452.13,0],["2024-07-02",8535.0,8700.72,8535.0,8700.72,1500],["2024-07-03",8866.45,8866.45,8700.72,8700.72,2400],["2024-07-04",8700.72,8700.72,8700.72,8700.72,2200],["2024-07-05",8700.72,8700.72,8700.72,8700.72,0],["2024-07-08",8700.72,8700.72,8700.72,8700.72,0],["2024-07-09",8700.72,8866.45,8700.72,8866.45,2600],["2024-07-10",8949.32,8949.32,8369.27,8949.32,500],["2024-07-11",9032.18,9032.18,9032.18,9032.18,100],["2024-07-12",8866.45,8866.45,8866.45,8866.45,200],["2024-07-15",8452.13,8452.13,8452.13,8452.13,100],["2024-07-16",8783.59,8866.45,8535.0,8535.0,6300],["2024-07-17",8783.59,8783.59,8783.59,8783.59,100],["2024-07-18",8452.13,8452.13,8369.27,8452.13,1100],["2024-07-19",8369.27,8369.27,8286.4,8286.4,800],["2024-07-22",8535.0,8535.0,8535.0,8535.0,200],["2024-07-23",8535.0,8535.0,8535.0,8535.0,100],["2024-07-24",8535.0,8535.0,8452.13,8452.13,300],["2024-07-25",8452.13,8452.13,8452.13,8452.13,0],["2024-07-26",8535.0,8535.0,8535.0,8535.0,100],["2024-07-29",8535.0,8535.0,8535.0,8535.0,0],["2024-07-30",8286.4,8535.0,8037.81,8286.4,2000],["2024-07-31",8286.4,8286.4,8286.4,8286.4,10000],["2024-08-01",8369.27,8452.13,8369.27,8452.13,228600],["2024-08-02",8369.27,8369.27,8369.27,8369.27,0],["2024-08-05",8369.27,8369.27,8369.27,8369.27,0],["2024-08-06",8120.68,8120.68,8120.68,8120.68,10000],["2024-08-07",8037.81,8037.81,7706.36,7706.36,200800],["2024-08-08",8286.4,8286.4,8286.4,8286.4,100],["2024-08-09",8286.4,8369.27,8286.4,8369.27,200],["2024-08-12",8369.27,8369.27,8369.27,8369.27,0],["2024-08-13",8369.27,8369.27,8369.27,8369.27,0],["2024-08-14",8369.27,8369.27,8369.27,8369.27,0],["2024-08-15",8369.27,8369.27,8369.27,8369.27,1500],["2024-08-16",8286.4,8286.4,8286.4,8286.4,1100],["2024-08-19",8286.4,8286.4,8286.4,8286.4,1000],["2024-08-20",8286.4,8286.4,8203.54,8203.54,2000],["2024-08-21",8120.68,8369.27,8120.68,8369.27,4700],["2024-08-22",8286.4,8286.4,8286.4,8286.4,100],["2024-08-23",7706.36,7706.36,7706.36,7706.36,15900],["2024-08-26",7209.17,8120.68,7209.17,8120.68,300],["2024-08-27",8286.4,8286.4,8120.68,8203.54,500],["2024-08-28",8203.54,8203.54,8203.54,8203.54,0],["2024-08-29",8286.4,8286.4,8286.4,8286.4,100],["2024-08-30",8286.4,8286.4,8286.4,8286.4,0],["2024-09-04",8120.68,8120.68,8120.68,8120.68,100],["2024-09-05",7706.36,8286.4,7706.36,8286.4,1600],["2024-09-06",8286.4,8286.4,8286.4,8286.4,100],["2024-09-09",8286.4,8286.4,8286.4,8286.4,0],["2024-09-10",8286.4,8286.4,8286.4,8286.4,0],["2024-09-11",8286.4,8286.4,8286.4,8286.4,0],["2024-09-12",8120.68,8203.54,8120.68,8120.68,1000],["2024-09-13",8120.68,8120.68,8120.68,8120.68,0],["2024-09-16",8120.68,8120.68,8120.68,8120.68,0],["2024-09-17",8120.68,8120.68,8120.68,8120.68,200],["2024-09-18",8120.68,8120.68,8120.68,8120.68,0],["2024-09-19",8120.68,8203.54,8120.68,8203.54,1700],["2024-09-20",8037.81,8120.68,7706.36,8120.68,4200],["2024-09-23",8203.54,8203.54,8203.54,8203.54,300],["2024-09-24",8203.54,8203.54,8120.68,8203.54,1300],["2024-09-25",8203.54,8203.54,8203.54,8203.54,0],["2024-09-26",8203.54,8203.54,8203.54,8203.54,200],["2024-09-27",8203.54,8203.54,8203.54,8203.54,0],["2024-09-30",7623.49,7623.49,7623.49,7623.49,200],["2024-10-01",8203.54,8203.54,7706.36,8203.54,1400],["2024-10-02",8286.4,8286.4,8203.54,8203.54,1400],["2024-10-03",7789.22,7789.22,7789.22,7789.22,100],["2024-10-04",8286.4,8286.4,8286.4,8286.4,100],["2024-10-07",8286.4,8286.4,8286.4,8286.4,100],["2024-10-08",8286.4,8286.4,8286.4,8286.4,0],["2024-10-09",8369.27,8369.27,8369.27,8369.27,400],["2024-10-10",8286.4,8369.27,8286.4,8369.27,400],["2024-10-11",8203.54,8369.27,8203.54,8369.27,800],["2024-10-14",8203.54,8203.54,8203.54,8203.54,0],["2024-10-15",8203.54,8286.4,8203.54,8286.4,200],["2024-10-16",8203.54,8203.54,8203.54,8203.54,100],["2024-10-17",8286.4,8286.4,8286.4,8286.4,100],["2024-10-18",8203.54,8203.54,8203.54,8203.54,100],["2024-10-21",8369.27,8369.27,8369.27,8369.27,100],["2024-10-22",8369.27,8369.27,8369.27,8369.27,0],["2024-10-23",8369.27,8369.27,8369.27,8369.27,0],["2024-10-24",8369.27,8369.27,8369.27,8369.27,0],["2024-10-25",8369.27,8369.27,8369.27,8369.27,0],["2024-10-28",8286.4,8286.4,8286.4,8286.4,300],["2024-10-29",8286.4,8286.4,8286.4,8286.4,100],["2024-10-30",8286.4,8286.4,8286.4,8286.4,0],["2024-10-31",8286.4,8286.4,8286.4,8286.4,0],["2024-11-01",8203.54,8203.54,8203.54,8203.54,100],["2024-11-04",8203.54,8203.54,8203.54,8203.54,0],["2024-11-05",8203.54,8203.54,8203.54,8203.54,300],["2024-11-06",7623.49,8203.54,7540.63,8203.54,1000],["2024-11-07",8286.4,8286.4,8286.4,8286.4,600],["2024-11-08",8286.4,8286.4,8286.4,8286.4,0],["2024-11-11",8286.4,8286.4,8286.4,8286.4,0],["2024-11-12",8286.4,8286.4,8286.4,8286.4,0],["2024-11-13",8286.4,8286.4,8286.4,8286.4,0],["2024-11-14",8286.4,8286.4,8286.4,8286.4,0],["2024-11-15",8286.4,8286.4,8203.54,8203.54,2000],["2024-11-18",8286.4,8286.4,8286.4,8286.4,0],["2024-11-19",8286.4,8286.4,8286.4,8286.4,1000],["2024-11-20",8286.4,8286.4,8286.4,8286.4,0],["2024-11-21",8286.4,8286.4,8286.4,8286.4,0],["2024-11-22",8286.4,8286.4,8286.4,8286.4,0],["2024-11-25",8286.4,8286.4,8286.4,8286.4,0],["2024-11-26",8203.54,8203.54,8203.54,8203.54,500],["2024-11-27",8203.54,8203.54,8203.54,8203.54,200],["2024-11-28",7789.22,8286.4,7789.22,8286.4,200],["2024-11-29",8203.54,8286.4,8037.81,8037.81,6400],["2024-12-02",8203.54,8203.54,8203.54,8203.54,100],["2024-12-03",8286.4,8286.4,8286.4,8286.4,100],["2024-12-04",8286.4,8286.4,8286.4,8286.4,0],["2024-12-05",8286.4,8286.4,8286.4,8286.4,0],["2024-12-06",8286.4,8286.4,8286.4,8286.4,10000],["2024-12-09",8286.4,8286.4,8286.4,8286.4,31300],["2024-12-10",8286.4,8286.4,8286.4,8286.4,0],["2024-12-11",7706.36,8286.4,7706.36,8286.4,400],["2024-12-12",8286.4,8286.4,8286.4,8286.4,100],["2024-12-13",8369.27,8369.27,8369.27,8369.27,100],["2024-12-16",7126.31,8369.27,7126.31,8369.27,400],["2024-12-17",8286.4,8286.4,8286.4,8286.4,100],["2024-12-18",7789.22,8286.4,7789.22,8286.4,400],["2024-12-19",8286.4,8286.4,8286.4,8286.4,100],["2024-12-20",8120.68,8369.27,8120.68,8369.27,5100],["2024-12-23",8120.68,8120.68,8120.68,8120.68,200],["2024-12-24",8120.68,8120.68,8120.68,8120.68,0],["2024-12-25",8452.13,8452.13,8452.13,8452.13,100],["2024-12-26",8452.13,8452.13,8452.13,8452.13,0],["2024-12-27",8452.13,8452.13,8452.13,8452.13,0],["2024-12-30",8369.27,8369.27,8369.27,8369.27,100],["2024-12-31",8369.27,8369.27,8369.27,8369.27,0],["2025-01-02",8369.27,8369.27,8369.27,8369.27,0],["2025-01-03",8369.27,8369.27,8369.27,8369.27,100],["2025-01-06",8369.27,8369.27,8369.27,8369.27,0],["2025-01-07",8369.27,8369.27,8369.27,8369.27,0],["2025-01-08",8369.27,8369.27,8369.27,8369.27,0],["2025-01-09",8369.27,8369.27,8369.27,8369.27,0],["2025-01-10",7706.36,7706.36,7706.36,7706.36,1100],["2025-01-13",7292.04,7872.08,7292.04,7872.08,1400],["2025-01-14",8203.54,8203.54,8203.54,8203.54,100],["2025-01-15",8203.54,8203.54,8203.54,8203.54,0],["2025-01-16",8203.54,8203.54,7872.08,8203.54,1400],["2025-01-17",8120.68,8120.68,8120.68,8120.68,1000],["2025-01-20",8120.68,8120.68,8120.68,8120.68,0],["2025-01-21",8203.54,8203.54,8203.54,8203.54,300],["2025-01-22",8203.54,8203.54,8203.54,8203.54,0],["2025-01-23",7954.95,8203.54,7954.95,8203.54,5400],["2025-01-24",7954.95,7954.95,7954.95,7954.95,0],["2025-02-03",7954.95,7954.95,7954.95,7954.95,0],["2025-02-04",7954.95,7954.95,7954.95,7954.95,900],["2025-02-05",8783.59,8783.59,8783.59,8783.59,100],["2025-02-06",8783.59,8783.59,8783.59,8783.59,0],["2025-02-07",8369.27,8369.27,8369.27,8369.27,100],["2025-02-10",7954.95,8037.81,7954.95,8037.81,3000],["2025-02-11",8120.68,8120.68,8120.68,8120.68,2000],["2025-02-12",8286.4,8286.4,8286.4,8286.4,100],["2025-02-13",8203.54,8203.54,8203.54,8203.54,100],["2025-02-14",8120.68,8286.4,8037.81,8286.4,300],["2025-02-17",8369.27,8369.27,8120.68,8120.68,400],["2025-02-18",8286.4,8286.4,8286.4,8286.4,0],["2025-02-19",8286.4,8286.4,8286.4,8286.4,0],["2025-02-20",8286.4,8286.4,8286.4,8286.4,0],["2025-02-21",8452.13,8452.13,8452.13,8452.13,100],["2025-02-24",8452.13,8452.13,8452.13,8452.13,0],["2025-02-25",8286.4,8369.27,8203.54,8369.27,1100],["2025-02-26",8286.4,8286.4,8286.4,8286.4,0],["2025-02-27",8203.54,8203.54,8120.68,8203.54,3100],["2025-02-28",8203.54,8203.54,8203.54,8203.54,100],["2025-03-03",8203.54,8203.54,8203.54,8203.54,0],["2025-03-04",8203.54,8203.54,8203.54,8203.54,0],["2025-03-05",7872.08,8286.4,7789.22,8286.4,500],["2025-03-06",8037.81,8203.54,8037.81,8203.54,200],["2025-03-07",8203.54,8286.4,8203.54,8286.4,400],["2025-03-10",8286.4,8286.4,8286.4,8286.4,0],["2025-03-11",8120.68,8203.54,8120.68,8203.54,1100],["2025-03-12",8203.54,8452.13,8203.54,8452.13,23700],["2025-03-13",8286.4,8286.4,8286.4,8286.4,0],["2025-03-14",8286.4,8286.4,8286.4,8286.4,0],["2025-03-17",8286.4,8286.4,8286.4,8286.4,0],["2025-03-18",8286.4,8286.4,8286.4,8286.4,4000],["2025-03-19",8286.4,8286.4,8286.4,8286.4,5000],["2025-03-20",8286.4,8286.4,8286.4,8286.4,0],["2025-03-21",8286.4,8286.4,8286.4,8286.4,0],["2025-03-24",8286.4,8286.4,8286.4,8286.4,0],["2025-03-25",8286.4,8286.4,8286.4,8286.4,4000],["2025-03-26",8286.4,8286.4,8286.4,8286.4,0],["2025-03-27",8286.4,8286.4,8286.4,8286.4,0],["2025-03-28",8617.86,8617.86,8617.86,8617.86,100],["2025-03-31",8617.86,8617.86,8617.86,8617.86,0],["2025-04-01",8617.86,8617.86,8617.86,8617.86,0],["2025-04-02",8617.86,8617.86,8617.86,8617.86,0],["2025-04-03",8286.4,8286.4,8286.4,8286.4,100],["2025-04-04",8452.13,8452.13,8452.13,8452.13,100],["2025-04-08",8452.13,8452.13,8452.13,8452.13,0],["2025-04-09",8452.13,8452.13,8452.13,8452.13,0],["2025-04-10",8286.4,8286.4,8286.4,8286.4,200],["2025-04-11",8286.4,8369.27,8286.4,8286.4,2100],["2025-04-14",8369.27,8369.27,8369.27,8369.27,100],["2025-04-15",8369.27,8369.27,8369.27,8369.27,100],["2025-04-16",8369.27,8369.27,8369.27,8369.27,400],["2025-04-17",8286.4,8286.4,8286.4,8286.4,2000],["2025-04-18",8203.54,8203.54,8203.54,8203.54,2000],["2025-04-21",8120.68,8120.68,7706.36,7706.36,7400],["2025-04-22",8037.81,8037.81,7872.08,7872.08,300],["2025-04-23",7954.95,7954.95,7954.95,7954.95,0],["2025-04-24",8037.81,8037.81,8037.81,8037.81,100],["2025-04-25",8037.81,8037.81,8037.81,8037.81,0],["2025-04-28",8037.81,8037.81,8037.81,8037.81,0],["2025-04-29",8037.81,8037.81,8037.81,8037.81,0],["2025-05-05",8037.81,8037.81,8037.81,8037.81,0],["2025-05-06",8037.81,8037.81,8037.81,8037.81,0],["2025-05-07",8037.81,8037.81,8037.81,8037.81,0],["2025-05-08",8037.81,8037.81,8037.81,8037.81,0],["2025-05-09",8037.81,8203.54,8037.81,8203.54,500],["2025-05-12",8203.54,8203.54,8203.54,8203.54,500],["2025-05-13",8286.4,8286.4,8286.4,8286.4,600],["2025-05-14",8535.0,8535.0,8286.4,8286.4,400],["2025-05-15",8369.27,8369.27,8369.27,8369.27,0],["2025-05-16",8286.4,8535.0,8286.4,8535.0,3600],["2025-05-19",8452.13,8452.13,8286.4,8286.4,3900],["2025-05-20",8286.4,8369.27,8286.4,8369.27,7000],["2025-05-21",8369.27,8369.27,8286.4,8286.4,2400],["2025-05-22",8369.27,8369.27,8286.4,8286.4,4900],["2025-05-23",8369.27,8369.27,8369.27,8369.27,1000],["2025-05-26",8617.86,8617.86,8617.86,8617.86,1400],["2025-05-27",8617.86,9280.77,8617.86,9115.04,7700],["2025-05-28",9032.18,9695.09,8949.32,9446.5,29100],["2025-05-29",9363.64,9446.5,9197.91,9280.77,13800],["2025-05-30",10090.91,10090.91,9272.73,9272.73,4800],["2025-06-02",9727.27,9727.27,9727.27,9727.27,0],["2025-06-03",9090.91,9363.64,8363.64,8363.64,3900],["2025-06-04",8545.45,9090.91,8545.45,9090.91,600],["2025-06-05",8272.73,8909.09,8272.73,8909.09,3200],["2025-06-06",8272.73,8272.73,8272.73,8272.73,300],["2025-06-09",8727.27,8727.27,8727.27,8727.27,400],["2025-06-10",7909.09,7909.09,7909.09,7909.09,100],["2025-06-11",8090.91,8181.82,7909.09,8000.0,2600],["2025-06-12",8181.82,8181.82,8181.82,8181.82,3000],["2025-06-13",8000.0,8181.82,8000.0,8181.82,1300],["2025-06-16",8181.82,8181.82,8181.82,8181.82,0],["2025-06-17",8000.0,8181.82,8000.0,8181.82,200],["2025-06-18",8636.36,8636.36,8636.36,8636.36,600],["2025-06-19",8000.0,8545.45,7909.09,8545.45,1700],["2025-06-20",8636.36,8636.36,8363.64,8636.36,2900],["2025-06-23",8545.45,8545.45,8545.45,8545.45,3800],["2025-06-24",8545.45,8545.45,8545.45,8545.45,0],["2025-06-25",8636.36,8636.36,8636.36,8636.36,1000],["2025-06-26",8636.36,8636.36,8636.36,8636.36,0],["2025-06-27",8636.36,8636.36,8636.36,8636.36,0],["2025-06-30",8636.36,8909.09,8636.36,8909.09,1900],["2025-07-01",8818.18,8818.18,8818.18,8818.18,200],["2025-07-02",8909.09,8909.09,8909.09,8909.09,500],["2025-07-03",8818.18,8818.18,8818.18,8818.18,2000],["2025-07-04",8818.18,8818.18,8818.18,8818.18,100],["2025-07-07",8818.18,9000.0,8818.18,9000.0,11300],["2025-07-08",9000.0,9000.0,9000.0,9000.0,5000],["2025-07-09",9000.0,9000.0,9000.0,9000.0,0],["2025-07-10",9000.0,9000.0,9000.0,9000.0,0],["2025-07-11",9000.0,9000.0,9000.0,9000.0,0],["2025-07-14",8909.09,8909.09,8909.09,8909.09,13100],["2025-07-15",8818.18,8818.18,8818.18,8818.18,5000],["2025-07-16",8818.18,8818.18,8818.18,8818.18,100],["2025-07-17",8818.18,8818.18,8818.18,8818.18,5000],["2025-07-18",8818.18,8818.18,8818.18,8818.18,7000],["2025-07-21",8818.18,8818.18,8818.18,8818.18,5200],["2025-07-22",8818.18,9272.73,8818.18,9272.73,2500],["2025-07-23",8818.18,8818.18,8363.64,8454.55,9600],["2025-07-24",8545.45,8636.36,8363.64,8636.36,2400],["2025-07-25",8454.55,8545.45,8454.55,8545.45,700],["2025-07-28",8454.55,8454.55,8272.73,8454.55,2000],["2025-07-29",8454.55,8454.55,8454.55,8454.55,0],["2025-07-30",8272.73,8272.73,8181.82,8181.82,6500],["2025-07-31",8545.45,8545.45,7090.91,8181.82,25400],["2025-08-01",8000.0,8181.82,8000.0,8000.0,2200],["2025-08-04",8363.64,8363.64,8000.0,8181.82,14000],["2025-08-05",8272.73,8363.64,8272.73,8363.64,4700],["2025-08-06",8272.73,8272.73,8272.73,8272.73,1200],["2025-08-07",8272.73,8272.73,8272.73,8272.73,0],["2025-08-08",8272.73,8272.73,8272.73,8272.73,0],["2025-08-11",8363.64,8727.27,8363.64,8545.45,1400],["2025-08-12",8545.45,8545.45,8545.45,8545.45,1000],["2025-08-13",8545.45,8545.45,8545.45,8545.45,0],["2025-08-14",8545.45,8545.45,8545.45,8545.45,0],["2025-08-15",8545.45,8545.45,8545.45,8545.45,0],["2025-08-18",8545.45,8545.45,8545.45,8545.45,0],["2025-08-19",8636.36,8636.36,8545.45,8545.45,200],["2025-08-20",8363.64,8636.36,8363.64,8636.36,600],["2025-08-21",8636.36,8636.36,8454.55,8454.55,1200],["2025-08-22",8454.55,8454.55,8454.55,8454.55,200],["2025-08-25",8454.55,8454.55,8454.55,8454.55,0],["2025-08-26",8454.55,8454.55,8454.55,8454.55,200],["2025-08-27",9000.0,9000.0,8363.64,8454.55,2500],["2025-08-28",8454.55,8454.55,8454.55,8454.55,0],["2025-08-29",8454.55,8454.55,8454.55,8454.55,0],["2025-09-03",8454.55,8454.55,8454.55,8454.55,0],["2025-09-04",8454.55,8454.55,8454.55,8454.55,200],["2025-09-05",9000.0,9090.91,9000.0,9090.91,29900],["2025-09-08",9090.91,9090.91,9090.91,9090.91,54400],["2025-09-09",9090.91,9090.91,9090.91,9090.91,0],["2025-09-10",9090.91,9090.91,9090.91,9090.91,0],["2025-09-11",9090.91,9090.91,9090.91,9090.91,0],["2025-09-12",9090.91,9090.91,9090.91,9090.91,0],["2025-09-15",9090.91,9090.91,9090.91,9090.91,0],["2025-09-16",9090.91,9090.91,8363.64,8363.64,1000],["2025-09-17",8636.36,8636.36,8545.45,8636.36,5400],["2025-09-18",8636.36,8636.36,8636.36,8636.36,0],["2025-09-19",8636.36,8636.36,8636.36,8636.36,300],["2025-09-22",9090.91,9090.91,9090.91,9090.91,300],["2025-09-23",8818.18,8818.18,8727.27,8727.27,2100],["2025-09-24",8818.18,8818.18,8818.18,8818.18,0],["2025-09-25",8727.27,8909.09,8727.27,8818.18,8000],["2025-09-26",8818.18,8818.18,8818.18,8818.18,0],["2025-09-29",8818.18,8909.09,8818.18,8909.09,6000],["2025-09-30",8909.09,8909.09,8909.09,8909.09,10700],["2025-10-01",8909.09,8909.09,8909.09,8909.09,0],["2025-10-02",8909.09,8909.09,8909.09,8909.09,0],["2025-10-03",8909.09,8909.09,8909.09,8909.09,0],["2025-10-06",8909.09,8909.09,8909.09,8909.09,0],["2025-10-07",8909.09,8909.09,8909.09,8909.09,0],["2025-10-08",8909.09,8909.09,8909.09,8909.09,0],["2025-10-09",8909.09,8909.09,8909.09,8909.09,0],["2025-10-10",8909.09,8909.09,8909.09,8909.09,0],["2025-10-13",8909.09,8909.09,8909.09,8909.09,0],["2025-10-14",8909.09,8909.09,8909.09,8909.09,100],["2025-10-15",9727.27,10181.82,9727.27,10181.82,800],["2025-10-16",9181.82,9181.82,8363.64,8363.64,400],["2025-10-17",8727.27,8727.27,8727.27,8727.27,0],["2025-10-20",9090.91,9090.91,9090.91,9090.91,200],["2025-10-21",9090.91,9090.91,9090.91,9090.91,0],["2025-10-22",9454.55,9454.55,9454.55,9454.55,100],["2025-10-23",9363.64,9454.55,8363.64,8363.64,1100],["2025-10-24",9090.91,9090.91,9090.91,9090.91,100],["2025-10-27",9363.64,9363.64,9363.64,9363.64,900],["2025-10-28",9363.64,9363.64,9363.64,9363.64,200],["2025-10-29",9363.64,9363.64,9363.64,9363.64,0],["2025-10-30",9454.55,9454.55,9454.55,9454.55,1100],["2025-10-31",9454.55,9454.55,9454.55,9454.55,6000],["2025-11-03",9454.55,9454.55,9454.55,9454.55,0],["2025-11-04",9363.64,9363.64,9363.64,9363.64,2000],["2025-11-05",9727.27,9727.27,9727.27,9727.27,100],["2025-11-06",9727.27,9727.27,9545.45,9545.45,2000],["2025-11-07",9545.45,9545.45,9545.45,9545.45,2000],["2025-11-10",9545.45,9545.45,9545.45,9545.45,0],["2025-11-11",9545.45,9545.45,9545.45,9545.45,2000],["2025-11-12",9545.45,9545.45,9545.45,9545.45,0],["2025-11-13",9545.45,9545.45,9545.45,9545.45,0],["2025-11-14",9727.27,10818.18,9727.27,10818.18,300],["2025-11-17",10636.36,10636.36,10454.55,10454.55,600],["2025-11-18",10545.45,10545.45,10545.45,10545.45,0],["2025-11-19",10545.45,10545.45,10545.45,10545.45,0],["2025-11-20",10454.55,10454.55,10454.55,10454.55,100],["2025-11-21",10454.55,10454.55,10454.55,10454.55,0],["2025-11-24",10454.55,10454.55,10454.55,10454.55,0],["2025-11-25",10454.55,10454.55,10454.55,10454.55,0],["2025-11-26",10454.55,10454.55,10454.55,10454.55,0],["2025-11-27",10454.55,10454.55,10454.55,10454.55,0],["2025-11-28",10454.55,10454.55,10454.55,10454.55,0],["2025-12-01",10454.55,10454.55,10454.55,10454.55,0],["2025-12-02",10454.55,10454.55,10454.55,10454.55,0],["2025-12-03",10454.55,10454.55,10454.55,10454.55,100],["2025-12-04",9181.82,9181.82,9181.82,9181.82,500],["2025-12-05",9181.82,9181.82,9181.82,9181.82,0],["2025-12-08",9181.82,9181.82,9181.82,9181.82,0],["2025-12-09",9545.45,9545.45,9545.45,9545.45,800],["2025-12-10",9545.45,9545.45,9545.45,9545.45,0],["2025-12-11",9545.45,9545.45,9545.45,9545.45,0],["2025-12-12",9727.27,9727.27,9727.27,9727.27,200],["2025-12-15",9727.27,9727.27,9727.27,9727.27,0],["2025-12-16",9727.27,9727.27,9727.27,9727.27,100],["2025-12-17",9727.27,9727.27,9727.27,9727.27,0],["2025-12-18",9727.27,9727.27,9727.27,9727.27,0],["2025-12-19",9727.27,9727.27,9727.27,9727.27,0],["2025-12-22",9727.27,9727.27,9727.27,9727.27,500],["2025-12-23",9727.27,9727.27,9727.27,9727.27,0],["2025-12-24",9727.27,9727.27,9727.27,9727.27,0],["2025-12-25",9727.27,9727.27,9727.27,9727.27,0],["2025-12-26",9727.27,9727.27,9727.27,9727.27,400],["2025-12-29",9727.27,9727.27,9727.27,9727.27,0],["2025-12-30",9727.27,9727.27,9727.27,9727.27,0],["2025-12-31",9727.27,9727.27,9727.27,9727.27,0],["2026-01-05",9727.27,9727.27,9727.27,9727.27,0],["2026-01-06",9727.27,9727.27,9727.27,9727.27,800],["2026-01-07",9727.27,9727.27,9727.27,9727.27,0],["2026-01-08",9727.27,9727.27,9727.27,9727.27,0],["2026-01-09",9727.27,9727.27,9727.27,9727.27,0],["2026-01-12",9727.27,9727.27,9727.27,9727.27,0],["2026-01-13",9727.27,9727.27,9727.27,9727.27,0],["2026-01-14",9727.27,9727.27,9727.27,9727.27,0],["2026-01-15",9727.27,9727.27,9727.27,9727.27,0],["2026-01-16",9727.27,9727.27,9727.27,9727.27,0],["2026-01-19",9727.27,9727.27,9727.27,9727.27,0],["2026-01-20",9727.27,9727.27,9727.27,9727.27,0],["2026-01-21",9727.27,9727.27,9727.27,9727.27,0],["2026-01-22",9727.27,9727.27,9727.27,9727.27,0],["2026-01-23",9727.27,9727.27,9727.27,9727.27,0],["2026-01-26",9545.45,9545.45,9545.45,9545.45,400],["2026-01-27",9545.45,9545.45,9545.45,9545.45,0],["2026-01-28",9545.45,9545.45,9545.45,9545.45,0],["2026-01-29",9545.45,9545.45,9545.45,9545.45,0],["2026-01-30",9818.18,9818.18,9818.18,9818.18,100],["2026-02-02",9818.18,9818.18,9818.18,9818.18,0],["2026-02-03",9818.18,9818.18,9818.18,9818.18,0],["2026-02-04",9818.18,9818.18,9818.18,9818.18,0],["2026-02-05",9818.18,9818.18,9818.18,9818.18,500],["2026-02-06",9181.82,9181.82,8363.64,8363.64,10000],["2026-02-09",9181.82,9818.18,9181.82,9545.45,9900],["2026-02-10",9636.36,9636.36,9636.36,9636.36,0],["2026-02-11",9636.36,9636.36,9636.36,9636.36,0],["2026-02-12",9636.36,9636.36,9636.36,9636.36,900],["2026-02-13",9636.36,9636.36,9636.36,9636.36,0],["2026-02-23",9636.36,9636.36,9636.36,9636.36,0],["2026-02-24",9636.36,9636.36,9636.36,9636.36,0],["2026-02-25",10545.45,11000.0,10545.45,10909.09,400],["2026-02-26",10818.18,10818.18,10818.18,10818.18,0],["2026-02-27",9454.55,9454.55,9454.55,9454.55,200],["2026-03-02",9454.55,9454.55,9454.55,9454.55,0],["2026-03-03",9363.64,9363.64,9363.64,9363.64,100],["2026-03-04",9363.64,9363.64,9363.64,9363.64,200],["2026-03-05",9363.64,9363.64,9363.64,9363.64,0],["2026-03-06",9363.64,9363.64,9363.64,9363.64,0],["2026-03-09",9363.64,9363.64,9363.64,9363.64,0],["2026-03-10",9363.64,9363.64,9363.64,9363.64,0],["2026-03-11",9363.64,9363.64,9363.64,9363.64,0],["2026-03-12",10000.0,10000.0,10000.0,10000.0,100],["2026-03-13",10000.0,10000.0,10000.0,10000.0,0],["2026-03-16",10000.0,10000.0,10000.0,10000.0,0],["2026-03-17",10000.0,10000.0,10000.0,10000.0,0],["2026-03-18",10000.0,10000.0,10000.0,10000.0,0],["2026-03-19",10000.0,10000.0,10000.0,10000.0,0],["2026-03-20",10000.0,10000.0,10000.0,10000.0,0],["2026-03-23",10000.0,10000.0,10000.0,10000.0,0],["2026-03-24",10000.0,10000.0,10000.0,10000.0,0],["2026-03-25",10000.0,10000.0,10000.0,10000.0,0],["2026-03-26",10000.0,10000.0,10000.0,10000.0,100],["2026-03-27",10000.0,10000.0,10000.0,10000.0,0],["2026-03-30",10000.0,10000.0,10000.0,10000.0,1900],["2026-03-31",10000.0,10000.0,10000.0,10000.0,0],["2026-04-01",10000.0,10000.0,10000.0,10000.0,200],["2026-04-02",10000.0,10000.0,10000.0,10000.0,0],["2026-04-03",10000.0,10000.0,10000.0,10000.0,0],["2026-04-06",10000.0,10000.0,10000.0,10000.0,0],["2026-04-07",10000.0,10000.0,10000.0,10000.0,0],["2026-04-08",10000.0,10000.0,10000.0,10000.0,0],["2026-04-09",10727.27,10727.27,10727.27,10727.27,100],["2026-04-10",10727.27,10727.27,10727.27,10727.27,0],["2026-04-13",10727.27,10727.27,10727.27,10727.27,0],["2026-04-14",11727.27,11727.27,11727.27,11727.27,100],["2026-04-15",11727.27,11727.27,11727.27,11727.27,0],["2026-04-16",11727.27,11727.27,11727.27,11727.27,0],["2026-04-17",10818.18,11727.27,10818.18,11727.27,300],["2026-04-20",11181.82,11181.82,11181.82,11181.82,0],["2026-04-21",11181.82,11181.82,11181.82,11181.82,0],["2026-04-22",11181.82,11181.82,11181.82,11181.82,0],["2026-04-23",10454.55,10454.55,10000.0,10000.0,10400],["2026-04-24",10000.0,10000.0,10000.0,10000.0,5000],["2026-04-28",10000.0,10000.0,10000.0,10000.0,300],["2026-04-29",10000.0,10000.0,10000.0,10000.0,0],["2026-05-04",10000.0,10000.0,10000.0,10000.0,0],["2026-05-05",10000.0,10000.0,10000.0,10000.0,0],["2026-05-06",10000.0,10000.0,10000.0,10000.0,100],["2026-05-07",10000.0,10000.0,10000.0,10000.0,0],["2026-05-08",10000.0,10000.0,10000.0,10000.0,0],["2026-05-11",10000.0,10000.0,10000.0,10000.0,0],["2026-05-12",10000.0,10000.0,10000.0,10000.0,5000],["2026-05-13",10000.0,10000.0,10000.0,10000.0,0],["2026-05-14",10000.0,10000.0,10000.0,10000.0,0],["2026-05-15",10000.0,10000.0,10000.0,10000.0,0],["2026-05-18",10000.0,10000.0,10000.0,10000.0,0],["2026-05-19",10000.0,10000.0,10000.0,10000.0,0],["2026-05-20",10500.0,10500.0,10500.0,10500.0,4800],["2026-05-21",10500.0,10500.0,10500.0,10500.0,0],["2026-05-22",10500.0,10500.0,10500.0,10500.0,0],["2026-05-25",10500.0,10500.0,10500.0,10500.0,0],["2026-05-26",10500.0,10500.0,10500.0,10500.0,0],["2026-05-27",10500.0,10500.0,10500.0,10500.0,0],["2026-05-28",10500.0,10500.0,10500.0,10500.0,0],["2026-05-29",10500.0,10500.0,10500.0,10500.0,0],["2026-06-01",10500.0,10500.0,10500.0,10500.0,0],["2026-06-02",10500.0,10500.0,10500.0,10500.0,0],["2026-06-03",10500.0,10500.0,10500.0,10500.0,0],["2026-06-04",10500.0,10500.0,10500.0,10500.0,0],["2026-06-05",10500.0,10500.0,10500.0,10500.0,0],["2026-06-08",10900.0,10900.0,10800.0,10800.0,2000],["2026-06-09",10900.0,10900.0,10900.0,10900.0,0],["2026-06-10",10900.0,10900.0,10900.0,10900.0,0],["2026-06-11",10900.0,10900.0,10900.0,10900.0,0],["2026-06-12",10900.0,10900.0,10900.0,10900.0,0],["2026-06-15",10900.0,10900.0,10900.0,10900.0,0],["2026-06-16",10900.0,10900.0,10900.0,10900.0,0],["2026-06-17",10900.0,10900.0,10900.0,10900.0,0],["2026-06-18",10900.0,10900.0,10900.0,10900.0,0],["2026-06-19",10900.0,10900.0,10900.0,10900.0,0],["2026-06-22",10900.0,10900.0,10900.0,10900.0,0],["2026-06-23",10900.0,10900.0,10900.0,10900.0,0],["2026-06-24",10600.0,10600.0,10500.0,10500.0,2100],["2026-06-25",10500.0,10500.0,10500.0,10500.0,0],["2026-06-26",10100.0,10700.0,10000.0,10700.0,8000],["2026-06-29",10200.0,10200.0,10200.0,10200.0,0],["2026-06-30",10200.0,10200.0,10200.0,10200.0,0],["2026-07-01",10200.0,10200.0,10200.0,10200.0,0],["2026-07-02",10200.0,10200.0,10200.0,10200.0,0],["2026-07-03",10200.0,10200.0,10200.0,10200.0,0],["2026-07-06",10500.0,10500.0,10500.0,10500.0,2000],["2026-07-07",10500.0,10500.0,10500.0,10500.0,0],["2026-07-08",10500.0,10500.0,10500.0,10500.0,0],["2026-07-09",10500.0,10500.0,10500.0,10500.0,0],["2026-07-10",10500.0,10500.0,10500.0,10500.0,0],["2026-07-13",10500.0,12000.0,10500.0,12000.0,104200],["2026-07-14",13500.0,13500.0,12500.0,13500.0,16900],["2026-07-15",13500.0,13500.0,13500.0,13500.0,300],["2026-07-16",13500.0,15500.0,13500.0,15500.0,31800],["2026-07-17",15500.0,15500.0,15000.0,15000.0,2200],["2026-07-20",14000.0,14100.0,13200.0,13300.0,4200],["2026-07-21",13500.0,13500.0,13500.0,13500.0,0],["2026-07-22",12000.0,12000.0,12000.0,12000.0,100],["2026-07-23",12000.0,12000.0,12000.0,12000.0,0],["2026-07-24",12000.0,12000.0,12000.0,12000.0,0],["2026-07-27",12300.0,12300.0,12300.0,12300.0,1200],["2026-07-28",12300.0,12300.0,12300.0,12300.0,0],["2026-07-29",12300.0,12300.0,12300.0,12300.0,0],["2026-07-30",12300.0,12300.0,12300.0,12300.0,0],["2026-07-31",12300.0,12300.0,12300.0,12300.0,0],["2026-08-03",12300.0,12300.0,12300.0,12300.0,0],["2026-08-04",12300.0,12300.0,12300.0,12300.0,0],["2026-08-05",12300.0,12300.0,12300.0,12300.0,0],["2026-08-06",12300.0,12300.0,12300.0,12300.0,0],["2026-08-07",12300.0,12300.0,12300.0,12300.0,0],["2026-08-10",12300.0,12300.0,12300.0,12300.0,0],["2026-08-11",12300.0,12300.0,12300.0,12300.0,0],["2026-08-12",12300.0,12300.0,12300.0,12300.0,0],["2026-08-13",12300.0,12300.0,12300.0,12300.0,0],["2026-08-14",12300.0,12300.0,12300.0,12300.0,0],["2026-08-17",12300.0,12300.0,12300.0,12300.0,0],["2026-08-18",12300.0,12300.0,12300.0,12300.0,0],["2026-08-19",12300.0,12300.0,12300.0,12300.0,0],["2026-08-20",12300.0,12300.0,12300.0,12300.0,0],["2026-08-21",12300.0,12300.0,12300.0,12300.0,0],["2026-08-24",12300.0,12300.0,12300.0,12300.0,0],["2026-08-25",12300.0,12300.0,12300.0,12300.0,0],["2026-08-26",14100.0,14100.0,14100.0,14100.0,3100],["2026-08-27",16200.0,16200.0,16200.0,16200.0,200],["2026-08-28",16200.0,16200.0,16200.0,16200.0,0],["2026-09-03",16200.0,16200.0,16200.0,16200.0,0],["2026-09-04",16200.0,16200.0,16200.0,16200.0,0],["2026-09-07",16200.0,16200.0,16200.0,16200.0,0],["2026-09-08",16200.0,16200.0,16200.0,16200.0,0],["2026-09-09",16200.0,16200.0,16200.0,16200.0,0],["2026-09-10",16200.0,16200.0,16200.0,16200.0,0],["2026-09-11",16200.0,16200.0,16200.0,16200.0,0],["2026-09-14",16200.0,16200.0,16200.0,16200.0,0],["2026-09-15",13800.0,13800.0,13800.0,13800.0,2000],["2026-09-16",13800.0,13800.0,13800.0,13800.0,0],["2026-09-17",13800.0,13800.0,13800.0,13800.0,0],["2026-09-18",13800.0,13800.0,13800.0,13800.0,100],["2026-09-21",13800.0,13800.0,13800.0,13800.0,0],["2026-09-22",11900.0,11900.0,11900.0,11900.0,2900],["2026-09-23",11900.0,11900.0,11900.0,11900.0,0],["2026-09-24",11900.0,11900.0,11900.0,11900.0,0],["2026-09-25",11900.0,11900.0,11900.0,11900.0,0],["2026-09-28",11900.0,11900.0,11900.0,11900.0,0],["2026-09-29",11900.0,11900.0,11900.0,11900.0,0],["2026-09-30",12000.0,12000.0,12000.0,12000.0,100],["2026-10-01",12000.0,12000.0,12000.0,12000.0,0],["2026-10-02",12000.0,12000.0,12000.0,12000.0,0],["2026-10-05",12000.0,12000.0,12000.0,12000.0,0],["2026-10-06",12000.0,12000.0,12000.0,12000.0,0],["2026-10-07",12000.0,12000.0,12000.0,12000.0,0],["2026-10-08",12000.0,12000.0,12000.0,12000.0,0],["2026-10-09",12000.0,12000.0,12000.0,12000.0,0],["2026-10-12",12000.0,12000.0,12000.0,12000.0,0]]}