{"sym":"CC1","index":false,"bars":[["2017-07-20",5146.44,5146.44,5146.44,5146.44,0],["2017-07-21",5146.44,5146.44,5146.44,5146.44,0],["2017-07-24",7176.02,7176.02,7176.02,7176.02,100],["2017-07-25",8227.06,8227.06,8227.06,8227.06,200],["2017-07-26",9459.31,9459.31,9459.31,9459.31,200],["2017-07-27",10872.76,10872.76,10872.76,10872.76,5500],["2017-07-28",10872.76,10872.76,10872.76,10872.76,0],["2017-07-31",9241.85,9241.85,9241.85,9241.85,100],["2017-08-01",7864.63,7864.63,7864.63,7864.63,200],["2017-08-02",8661.97,8661.97,8661.97,8661.97,100],["2017-08-03",8661.97,8661.97,8661.97,8661.97,1000],["2017-08-04",8661.97,8661.97,8661.97,8661.97,0],["2017-08-07",7393.48,7393.48,7393.48,7393.48,2600],["2017-08-08",7393.48,7393.48,7393.48,7393.48,0],["2017-08-09",7393.48,7393.48,7393.48,7393.48,0],["2017-08-10",6306.2,6306.2,6306.2,6306.2,400],["2017-08-11",7212.27,7212.27,7212.27,7212.27,100],["2017-08-14",7212.27,7212.27,7212.27,7212.27,0],["2017-08-15",7212.27,7212.27,7212.27,7212.27,0],["2017-08-16",7937.12,7937.12,7937.12,7937.12,100],["2017-08-17",7937.12,7937.12,7937.12,7937.12,0],["2017-08-18",7937.12,7937.12,7937.12,7937.12,0],["2017-08-21",7937.12,7937.12,7937.12,7937.12,0],["2017-08-22",6777.36,8335.79,6777.36,7248.51,800],["2017-08-23",6161.23,6161.23,6161.23,6161.23,600],["2017-08-24",6886.08,6886.08,6886.08,6886.08,400],["2017-08-25",5835.05,5835.05,5835.05,5835.05,200],["2017-08-28",6016.26,6704.87,6016.26,6704.87,400],["2017-08-29",6704.87,6704.87,6704.87,6704.87,100],["2017-08-30",6704.87,6704.87,6704.87,6704.87,0],["2017-08-31",6704.87,6704.87,6704.87,6704.87,0],["2017-09-01",7248.51,7248.51,7248.51,7248.51,100],["2017-09-05",6161.23,6161.23,6161.23,6161.23,100],["2017-09-06",6161.23,6161.23,6161.23,6161.23,0],["2017-09-07",6161.23,6161.23,6161.23,6161.23,0],["2017-09-08",6161.23,6161.23,6161.23,6161.23,0],["2017-09-11",6161.23,6161.23,6161.23,6161.23,0],["2017-09-12",6161.23,6161.23,6161.23,6161.23,0],["2017-09-13",6487.42,6487.42,6161.23,6161.23,300],["2017-09-14",6269.96,6269.96,6269.96,6269.96,0],["2017-09-15",6269.96,6269.96,6269.96,6269.96,0],["2017-09-18",6161.23,6161.23,6161.23,6161.23,800],["2017-09-19",6088.75,6088.75,6088.75,6088.75,200],["2017-09-20",6088.75,6088.75,6088.75,6088.75,0],["2017-09-21",5798.81,5798.81,5798.81,5798.81,1000],["2017-09-22",5798.81,5798.81,5798.81,5798.81,0],["2017-09-25",5798.81,5798.81,5798.81,5798.81,0],["2017-09-26",5798.81,5798.81,5798.81,5798.81,0],["2017-09-27",6161.23,6161.23,6161.23,6161.23,900],["2017-09-28",6161.23,6161.23,6161.23,6161.23,0],["2017-09-29",6161.23,6161.23,6161.23,6161.23,200],["2017-10-02",6161.23,6161.23,5980.02,5980.02,200],["2017-10-03",6088.75,6088.75,6088.75,6088.75,0],["2017-10-04",6088.75,6088.75,6088.75,6088.75,0],["2017-10-05",6088.75,6088.75,6088.75,6088.75,0],["2017-10-06",6088.75,6088.75,6088.75,6088.75,0],["2017-10-09",6088.75,6088.75,6088.75,6088.75,0],["2017-10-10",6088.75,6088.75,6088.75,6088.75,0],["2017-10-11",6124.99,6124.99,6124.99,6124.99,100],["2017-10-12",6124.99,6124.99,6124.99,6124.99,0],["2017-10-13",6124.99,6124.99,6124.99,6124.99,0],["2017-10-16",6124.99,6124.99,6124.99,6124.99,100],["2017-10-17",6342.45,6342.45,6342.45,6342.45,1100],["2017-10-18",6487.42,6487.42,6487.42,6487.42,100],["2017-10-19",6487.42,6487.42,6487.42,6487.42,0],["2017-10-20",6487.42,6487.42,6487.42,6487.42,0],["2017-10-23",6487.42,6487.42,6487.42,6487.42,0],["2017-10-24",6161.23,6161.23,6161.23,6161.23,100],["2017-10-25",6487.42,6487.42,6487.42,6487.42,100],["2017-10-26",6487.42,6487.42,6487.42,6487.42,0],["2017-10-27",6523.66,6523.66,6523.66,6523.66,500],["2017-10-30",6523.66,6523.66,6523.66,6523.66,10],["2017-10-31",6523.66,6523.66,6523.66,6523.66,0],["2017-11-01",6523.66,6523.66,6523.66,6523.66,0],["2017-11-02",6523.66,6523.66,6523.66,6523.66,0],["2017-11-03",6523.66,6523.66,6523.66,6523.66,0],["2017-11-06",6523.66,6523.66,6523.66,6523.66,0],["2017-11-07",6523.66,6523.66,6523.66,6523.66,0],["2017-11-08",6523.66,6523.66,6523.66,6523.66,0],["2017-11-09",6523.66,6523.66,6523.66,6523.66,0],["2017-11-10",6523.66,6523.66,6523.66,6523.66,0],["2017-11-13",7248.51,7248.51,7248.51,7248.51,5000],["2017-11-14",7248.51,7248.51,7248.51,7248.51,10],["2017-11-15",7248.51,7248.51,7248.51,7248.51,0],["2017-11-16",7248.51,7248.51,7248.51,7248.51,0],["2017-11-17",7248.51,7248.51,7248.51,7248.51,0],["2017-11-20",7248.51,7248.51,7248.51,7248.51,0],["2017-11-21",7248.51,7248.51,7248.51,7248.51,20],["2017-11-22",6523.66,6523.66,6523.66,6523.66,100],["2017-11-23",6523.66,6523.66,6523.66,6523.66,10],["2017-11-24",7212.27,7212.27,7212.27,7212.27,100],["2017-11-27",7212.27,7212.27,7212.27,7212.27,0],["2017-11-28",7212.27,7212.27,7212.27,7212.27,0],["2017-11-29",7212.27,7212.27,7212.27,7212.27,0],["2017-11-30",7212.27,7212.27,7212.27,7212.27,50],["2017-12-01",7212.27,7212.27,7212.27,7212.27,10],["2017-12-04",7212.27,7212.27,7212.27,7212.27,170],["2017-12-05",7212.27,7212.27,7212.27,7212.27,0],["2017-12-06",7212.27,7212.27,7212.27,7212.27,0],["2017-12-07",7212.27,7212.27,7212.27,7212.27,20],["2017-12-08",7212.27,7212.27,7212.27,7212.27,0],["2017-12-11",7212.27,7212.27,7212.27,7212.27,0],["2017-12-12",7212.27,7212.27,7212.27,7212.27,0],["2017-12-13",6886.08,7212.27,6886.08,7212.27,1000],["2017-12-14",6886.08,6886.08,6886.08,6886.08,200],["2017-12-15",6886.08,6886.08,6886.08,6886.08,1100],["2017-12-18",7755.91,7755.91,7755.91,7755.91,100],["2017-12-19",6596.14,6704.87,6596.14,6704.87,700],["2017-12-20",6632.39,6632.39,6632.39,6632.39,0],["2017-12-21",6632.39,6632.39,6632.39,6632.39,0],["2017-12-22",6632.39,6632.39,6632.39,6632.39,0],["2017-12-25",6632.39,6632.39,6632.39,6632.39,0],["2017-12-26",6886.08,6886.08,6886.08,6886.08,1200],["2017-12-27",6886.08,6886.08,6886.08,6886.08,0],["2017-12-28",6886.08,6886.08,6886.08,6886.08,30],["2017-12-29",7067.3,7067.3,7067.3,7067.3,530],["2018-01-02",7067.3,7067.3,7067.3,7067.3,0],["2018-01-03",7067.3,7067.3,7067.3,7067.3,0],["2018-01-04",7067.3,7067.3,7067.3,7067.3,0],["2018-01-05",7067.3,7067.3,7067.3,7067.3,0],["2018-01-08",7067.3,7067.3,7067.3,7067.3,0],["2018-01-09",7067.3,7067.3,7067.3,7067.3,0],["2018-01-10",6886.08,7067.3,6886.08,7067.3,1500],["2018-01-11",6994.81,6994.81,6994.81,6994.81,0],["2018-01-12",6994.81,6994.81,6994.81,6994.81,0],["2018-01-15",6994.81,6994.81,6994.81,6994.81,0],["2018-01-16",6994.81,6994.81,6994.81,6994.81,0],["2018-01-17",6994.81,6994.81,6994.81,6994.81,0],["2018-01-18",6994.81,6994.81,6994.81,6994.81,0],["2018-01-19",6994.81,6994.81,6994.81,6994.81,0],["2018-01-22",6994.81,6994.81,6994.81,6994.81,0],["2018-01-23",6994.81,6994.81,6994.81,6994.81,0],["2018-01-24",6994.81,6994.81,6994.81,6994.81,0],["2018-01-25",6994.81,6994.81,6994.81,6994.81,0],["2018-01-26",6994.81,6994.81,6994.81,6994.81,50],["2018-01-29",6994.81,6994.81,6994.81,6994.81,0],["2018-01-30",6886.08,6994.81,6523.66,6523.66,3600],["2018-01-31",6741.11,6741.11,6741.11,6741.11,0],["2018-02-01",6741.11,6741.11,6741.11,6741.11,0],["2018-02-02",6741.11,6741.11,6741.11,6741.11,0],["2018-02-05",6161.23,6161.23,6161.23,6161.23,900],["2018-02-06",6161.23,6161.23,6161.23,6161.23,0],["2018-02-07",5436.38,5436.38,5436.38,5436.38,200],["2018-02-08",5436.38,5436.38,5436.38,5436.38,0],["2018-02-09",5436.38,5436.38,5436.38,5436.38,0],["2018-02-12",5436.38,5436.38,5436.38,5436.38,0],["2018-02-13",5436.38,5436.38,5436.38,5436.38,0],["2018-02-21",4675.29,4675.29,4675.29,4675.29,100],["2018-02-22",4675.29,4675.29,4675.29,4675.29,0],["2018-02-23",4675.29,4675.29,4675.29,4675.29,0],["2018-02-26",4675.29,4675.29,4675.29,4675.29,25],["2018-02-27",4675.29,4675.29,4675.29,4675.29,0],["2018-02-28",3986.68,3986.68,3986.68,3986.68,100],["2018-03-01",4566.56,4566.56,4566.56,4566.56,100],["2018-03-02",4566.56,4566.56,4566.56,4566.56,0],["2018-03-05",5218.93,5218.93,5218.93,5218.93,300],["2018-03-06",5726.32,5726.32,5726.32,5726.32,100],["2018-03-07",5726.32,5726.32,5726.32,5726.32,0],["2018-03-08",5726.32,5726.32,5726.32,5726.32,0],["2018-03-09",5726.32,5726.32,5726.32,5726.32,10],["2018-03-12",5726.32,5726.32,5726.32,5726.32,0],["2018-03-13",4892.74,4892.74,4892.74,4892.74,100],["2018-03-14",4349.11,5400.14,4349.11,5400.14,600],["2018-03-15",4530.32,4530.32,4530.32,4530.32,10],["2018-03-16",5037.71,5073.96,5037.71,5073.96,1800],["2018-03-19",5073.96,5073.96,5073.96,5073.96,0],["2018-03-20",5073.96,5073.96,5073.96,5073.96,0],["2018-03-21",5798.81,5798.81,5798.81,5798.81,100],["2018-03-22",5907.54,5907.54,5907.54,5907.54,2000],["2018-03-23",5907.54,5907.54,5907.54,5907.54,0],["2018-03-26",5907.54,5907.54,5907.54,5907.54,0],["2018-03-27",5907.54,5907.54,5907.54,5907.54,0],["2018-03-28",5907.54,5907.54,5907.54,5907.54,0],["2018-03-29",5907.54,5907.54,5907.54,5907.54,0],["2018-03-30",6487.42,6487.42,6487.42,6487.42,100],["2018-04-02",6487.42,6487.42,6487.42,6487.42,0],["2018-04-03",6523.66,6523.66,6523.66,6523.66,100],["2018-04-04",6523.66,6523.66,6523.66,6523.66,0],["2018-04-05",6523.66,6523.66,6523.66,6523.66,0],["2018-04-06",6523.66,6523.66,6523.66,6523.66,0],["2018-04-09",6523.66,6523.66,6523.66,6523.66,0],["2018-04-10",6523.66,6523.66,6523.66,6523.66,0],["2018-04-11",6523.66,6523.66,6523.66,6523.66,0],["2018-04-12",6523.66,6523.66,6523.66,6523.66,0],["2018-04-13",6523.66,6523.66,6523.66,6523.66,0],["2018-04-16",6523.66,6523.66,6523.66,6523.66,0],["2018-04-17",6523.66,6523.66,6523.66,6523.66,0],["2018-04-18",6523.66,6523.66,6523.66,6523.66,0],["2018-04-19",6523.66,6523.66,6523.66,6523.66,0],["2018-04-20",6523.66,6523.66,6523.66,6523.66,0],["2018-04-23",5545.11,5545.11,5545.11,5545.11,100],["2018-04-24",6161.23,6161.23,6161.23,6161.23,100],["2018-04-26",6342.45,6342.45,6342.45,6342.45,100],["2018-04-27",6306.2,6306.2,6306.2,6306.2,200],["2018-05-02",6306.2,6306.2,6306.2,6306.2,0],["2018-05-03",5617.6,5617.6,5617.6,5617.6,100],["2018-05-04",5617.6,5617.6,5617.6,5617.6,0],["2018-05-07",5617.6,5617.6,5617.6,5617.6,0],["2018-05-08",5617.6,5617.6,5617.6,5617.6,0],["2018-05-09",5617.6,5617.6,5617.6,5617.6,0],["2018-05-10",5617.6,5617.6,5617.6,5617.6,0],["2018-05-11",5617.6,5617.6,5617.6,5617.6,0],["2018-05-14",5617.6,5617.6,5617.6,5617.6,0],["2018-05-15",5617.6,5617.6,5617.6,5617.6,0],["2018-05-16",5617.6,5617.6,5617.6,5617.6,0],["2018-05-17",5617.6,5617.6,5617.6,5617.6,0],["2018-05-18",5617.6,5617.6,5617.6,5617.6,0],["2018-05-21",5617.6,5617.6,5617.6,5617.6,0],["2018-05-22",5617.6,5617.6,5617.6,5617.6,0],["2018-05-23",5617.6,5617.6,5617.6,5617.6,0],["2018-05-24",5617.6,5617.6,5617.6,5617.6,0],["2018-05-25",5617.6,5617.6,5617.6,5617.6,0],["2018-05-28",5617.6,5617.6,5617.6,5617.6,0],["2018-05-29",6378.69,6378.69,6378.69,6378.69,100],["2018-05-30",6378.69,6378.69,6378.69,6378.69,0],["2018-05-31",6378.69,6378.69,6378.69,6378.69,0],["2018-06-01",6378.69,6378.69,6378.69,6378.69,0],["2018-06-04",6161.23,6161.23,5798.81,5798.81,1000],["2018-06-05",5980.02,5980.02,5980.02,5980.02,0],["2018-06-06",5980.02,6269.96,5980.02,6269.96,300],["2018-06-07",5182.68,5182.68,5182.68,5182.68,500],["2018-06-08",4892.74,4892.74,4892.74,4892.74,200],["2018-06-11",4711.53,4711.53,4711.53,4711.53,200],["2018-06-12",4530.32,4530.32,4530.32,4530.32,100],["2018-06-13",4421.59,4421.59,4421.59,4421.59,100],["2018-06-14",4421.59,4421.59,4421.59,4421.59,0],["2018-06-15",4349.11,4349.11,4349.11,4349.11,200],["2018-06-18",4349.11,4349.11,4349.11,4349.11,0],["2018-06-19",4349.11,4349.11,4349.11,4349.11,0],["2018-06-20",4349.11,4349.11,4349.11,4349.11,0],["2018-06-21",4349.11,4349.11,4349.11,4349.11,0],["2018-06-22",4349.11,4349.11,4349.11,4349.11,0],["2018-06-25",4349.11,4349.11,4349.11,4349.11,0],["2018-06-26",4349.11,4349.11,4349.11,4349.11,0],["2018-06-27",4349.11,4349.11,4349.11,4349.11,0],["2018-06-28",4349.11,4349.11,4349.11,4349.11,0],["2018-06-29",4349.11,4349.11,4349.11,4349.11,0],["2018-07-02",4349.11,4349.11,4349.11,4349.11,0],["2018-07-03",4349.11,4349.11,4349.11,4349.11,0],["2018-07-04",4349.11,4349.11,4349.11,4349.11,0],["2018-07-05",4349.11,4349.11,4349.11,4349.11,0],["2018-07-06",4892.74,4892.74,4892.74,4892.74,300],["2018-07-09",4892.74,4892.74,4892.74,4892.74,0],["2018-07-10",4892.74,4892.74,4892.74,4892.74,0],["2018-07-11",4892.74,4892.74,4530.32,4530.32,200],["2018-07-12",4711.53,4711.53,4711.53,4711.53,0],["2018-07-13",5400.14,5400.14,5400.14,5400.14,100],["2018-07-16",5400.14,5400.14,5400.14,5400.14,0],["2018-07-17",5400.14,5400.14,5400.14,5400.14,0],["2018-07-18",5255.17,5255.17,5255.17,5255.17,100],["2018-07-19",5255.17,5255.17,5255.17,5255.17,300],["2018-07-20",5255.17,5255.17,5255.17,5255.17,0],["2018-07-23",5255.17,5255.17,5255.17,5255.17,0],["2018-07-24",5255.17,5255.17,5255.17,5255.17,0],["2018-07-25",5255.17,5255.17,5255.17,5255.17,0],["2018-07-26",5255.17,5255.17,5255.17,5255.17,0],["2018-07-27",5255.17,5255.17,5255.17,5255.17,0],["2018-07-30",5255.17,5255.17,5255.17,5255.17,0],["2018-07-31",5255.17,5255.17,5255.17,5255.17,0],["2018-08-01",5255.17,5255.17,5255.17,5255.17,0],["2018-08-02",5255.17,5255.17,5255.17,5255.17,0],["2018-08-03",5255.17,5255.17,5255.17,5255.17,0],["2018-08-06",5255.17,5255.17,5255.17,5255.17,0],["2018-08-07",5255.17,5255.17,5255.17,5255.17,0],["2018-08-08",5436.38,5436.38,5436.38,5436.38,100],["2018-08-09",5436.38,5436.38,5436.38,5436.38,0],["2018-08-10",5436.38,5436.38,5436.38,5436.38,0],["2018-08-13",5436.38,5436.38,5436.38,5436.38,0],["2018-08-14",5436.38,5436.38,5436.38,5436.38,0],["2018-08-15",5436.38,5436.38,5436.38,5436.38,0],["2018-08-16",5436.38,5436.38,5436.38,5436.38,0],["2018-08-17",5436.38,5436.38,5436.38,5436.38,0],["2018-08-20",5073.96,5073.96,5073.96,5073.96,100],["2018-08-21",5073.96,5073.96,5073.96,5073.96,0],["2018-08-22",5073.96,5073.96,5073.96,5073.96,0],["2018-08-23",5073.96,5073.96,5073.96,5073.96,0],["2018-08-24",5073.96,5073.96,5073.96,5073.96,0],["2018-08-27",5073.96,5073.96,5073.96,5073.96,0],["2018-08-28",4892.74,4892.74,4892.74,4892.74,300],["2018-08-29",4892.74,4892.74,4892.74,4892.74,0],["2018-08-30",4892.74,4892.74,4892.74,4892.74,100],["2018-08-31",4892.74,4892.74,4892.74,4892.74,0],["2018-09-04",4892.74,4892.74,4892.74,4892.74,0],["2018-09-05",4167.89,4167.89,4167.89,4167.89,1900],["2018-09-06",4167.89,4167.89,4167.89,4167.89,0],["2018-09-07",4167.89,4167.89,4167.89,4167.89,0],["2018-09-10",4167.89,4167.89,4167.89,4167.89,0],["2018-09-11",4167.89,4167.89,4167.89,4167.89,0],["2018-09-12",4167.89,4167.89,4167.89,4167.89,0],["2018-09-13",4167.89,4167.89,4167.89,4167.89,0],["2018-09-14",4167.89,4167.89,4167.89,4167.89,0],["2018-09-17",4167.89,4167.89,4167.89,4167.89,0],["2018-09-18",4167.89,4167.89,4167.89,4167.89,0],["2018-09-19",4349.11,4349.11,4349.11,4349.11,100],["2018-09-20",4349.11,4349.11,4349.11,4349.11,200],["2018-09-21",4349.11,4349.11,4349.11,4349.11,0],["2018-09-24",4530.32,4530.32,4530.32,4530.32,100],["2018-09-25",4892.74,4892.74,4892.74,4892.74,100],["2018-09-26",4892.74,4892.74,4892.74,4892.74,0],["2018-09-27",5073.96,5073.96,5073.96,5073.96,100],["2018-09-28",5798.81,5798.81,5798.81,5798.81,100],["2018-10-01",5798.81,5798.81,5798.81,5798.81,0],["2018-10-02",5980.02,5980.02,5980.02,5980.02,200],["2018-10-03",6451.17,6451.17,6451.17,6451.17,100],["2018-10-04",6451.17,6451.17,6451.17,6451.17,0],["2018-10-05",6414.93,6414.93,6414.93,6414.93,600],["2018-10-08",6414.93,6414.93,6414.93,6414.93,0],["2018-10-09",6414.93,6414.93,6414.93,6414.93,0],["2018-10-10",6414.93,6414.93,6414.93,6414.93,0],["2018-10-11",6414.93,6414.93,6414.93,6414.93,0],["2018-10-12",6414.93,6414.93,6414.93,6414.93,0],["2018-10-15",6414.93,6414.93,6414.93,6414.93,0],["2018-10-16",6886.08,6886.08,6886.08,6886.08,100],["2018-10-17",6886.08,6886.08,6886.08,6886.08,0],["2018-10-18",6886.08,6886.08,6886.08,6886.08,0],["2018-10-19",6886.08,6886.08,6886.08,6886.08,0],["2018-10-22",6886.08,6886.08,6886.08,6886.08,0],["2018-10-23",6886.08,6886.08,6886.08,6886.08,0],["2018-10-24",6886.08,6886.08,6886.08,6886.08,0],["2018-10-25",6886.08,6886.08,6886.08,6886.08,0],["2018-10-26",6886.08,6886.08,6886.08,6886.08,0],["2018-10-29",6886.08,6886.08,6886.08,6886.08,0],["2018-10-30",6886.08,6886.08,6886.08,6886.08,0],["2018-10-31",6886.08,6886.08,6886.08,6886.08,0],["2018-11-01",6886.08,6886.08,6886.08,6886.08,0],["2018-11-02",6886.08,6886.08,6886.08,6886.08,0],["2018-11-05",6886.08,6886.08,6886.08,6886.08,0],["2018-11-06",6886.08,6886.08,6886.08,6886.08,0],["2018-11-07",6886.08,6886.08,6886.08,6886.08,0],["2018-11-08",6886.08,6886.08,6886.08,6886.08,0],["2018-11-09",6886.08,6886.08,6886.08,6886.08,0],["2018-11-12",6886.08,6886.08,6886.08,6886.08,0],["2018-11-13",6886.08,6886.08,6886.08,6886.08,0],["2018-11-14",6886.08,6886.08,6886.08,6886.08,0],["2018-11-15",6886.08,6886.08,6886.08,6886.08,0],["2018-11-16",6886.08,6886.08,6886.08,6886.08,0],["2018-11-19",5871.29,5871.29,5871.29,5871.29,100],["2018-11-20",5871.29,5871.29,5871.29,5871.29,0],["2018-11-21",5871.29,5871.29,5871.29,5871.29,0],["2018-11-22",5871.29,5871.29,5871.29,5871.29,0],["2018-11-23",6451.17,6451.17,6451.17,6451.17,100],["2018-11-26",6451.17,6451.17,6451.17,6451.17,0],["2018-11-27",6451.17,6451.17,6451.17,6451.17,0],["2018-11-28",6451.17,6451.17,6451.17,6451.17,0],["2018-11-29",6451.17,6451.17,6451.17,6451.17,0],["2018-11-30",6451.17,6451.17,6451.17,6451.17,0],["2018-12-03",6451.17,6451.17,6451.17,6451.17,0],["2018-12-04",6451.17,6451.17,6451.17,6451.17,0],["2018-12-05",7393.48,7393.48,7393.48,7393.48,100],["2018-12-06",6523.66,7393.48,6523.66,7393.48,200],["2018-12-07",6958.57,6958.57,6958.57,6958.57,0],["2018-12-10",6958.57,6958.57,6958.57,6958.57,0],["2018-12-11",6958.57,6958.57,6958.57,6958.57,0],["2018-12-12",6958.57,6958.57,6958.57,6958.57,0],["2018-12-13",6958.57,6958.57,6958.57,6958.57,0],["2018-12-14",7610.94,7610.94,6958.57,6958.57,300],["2018-12-17",6886.08,6886.08,6704.87,6704.87,300],["2018-12-18",6813.6,6813.6,6813.6,6813.6,0],["2018-12-19",6813.6,6813.6,6813.6,6813.6,0],["2018-12-20",6813.6,6813.6,6813.6,6813.6,0],["2018-12-21",6813.6,6813.6,6813.6,6813.6,0],["2018-12-24",6813.6,6813.6,6813.6,6813.6,0],["2018-12-25",6813.6,6813.6,6813.6,6813.6,0],["2018-12-26",6813.6,6813.6,6813.6,6813.6,0],["2018-12-27",6813.6,6813.6,6813.6,6813.6,0],["2018-12-28",6813.6,6813.6,6813.6,6813.6,0],["2019-01-02",6813.6,6813.6,6813.6,6813.6,0],["2019-01-03",6813.6,6813.6,6813.6,6813.6,0],["2019-01-04",6813.6,6813.6,6813.6,6813.6,0],["2019-01-07",6813.6,6813.6,6813.6,6813.6,0],["2019-01-08",6813.6,6813.6,6813.6,6813.6,0],["2019-01-09",6813.6,6813.6,6813.6,6813.6,0],["2019-01-10",6813.6,6813.6,6813.6,6813.6,0],["2019-01-11",6813.6,6813.6,6813.6,6813.6,0],["2019-01-14",6813.6,6813.6,6813.6,6813.6,0],["2019-01-15",6813.6,6813.6,6813.6,6813.6,0],["2019-01-16",6813.6,6813.6,6813.6,6813.6,0],["2019-01-17",6161.23,6269.96,6088.75,6088.75,400],["2019-01-18",6197.48,6197.48,6197.48,6197.48,0],["2019-01-21",6197.48,6197.48,6197.48,6197.48,0],["2019-01-22",6197.48,6197.48,6197.48,6197.48,0],["2019-01-23",6197.48,6197.48,6197.48,6197.48,14076800],["2019-01-24",6197.48,6197.48,6197.48,6197.48,0],["2019-01-25",6197.48,6197.48,6197.48,6197.48,0],["2019-01-28",6197.48,6197.48,6197.48,6197.48,0],["2019-01-29",6197.48,6197.48,6197.48,6197.48,0],["2019-01-30",6197.48,6197.48,6197.48,6197.48,0],["2019-01-31",6197.48,6197.48,6197.48,6197.48,0],["2019-02-01",6197.48,6197.48,6197.48,6197.48,0],["2019-02-11",6197.48,6197.48,6197.48,6197.48,0],["2019-02-12",6197.48,6197.48,6197.48,6197.48,0],["2019-02-13",6197.48,6197.48,6197.48,6197.48,0],["2019-02-14",6197.48,6197.48,6197.48,6197.48,0],["2019-02-15",6197.48,6197.48,6197.48,6197.48,0],["2019-02-18",5436.38,5436.38,5291.41,5291.41,1600],["2019-02-19",4566.56,4566.56,4566.56,4566.56,1200],["2019-02-20",5218.93,5218.93,5218.93,5218.93,100],["2019-02-21",5218.93,5218.93,5218.93,5218.93,0],["2019-02-22",5218.93,5218.93,5218.93,5218.93,0],["2019-02-25",5218.93,5218.93,5218.93,5218.93,0],["2019-02-26",5218.93,5218.93,5218.93,5218.93,0],["2019-02-27",5218.93,5218.93,5218.93,5218.93,0],["2019-02-28",5218.93,5218.93,5218.93,5218.93,0],["2019-03-01",5218.93,5218.93,5218.93,5218.93,0],["2019-03-04",5218.93,5218.93,5218.93,5218.93,0],["2019-03-05",5218.93,5218.93,5218.93,5218.93,0],["2019-03-06",5218.93,5218.93,5218.93,5218.93,0],["2019-03-07",5218.93,5218.93,5218.93,5218.93,0],["2019-03-08",5218.93,5218.93,5218.93,5218.93,0],["2019-03-11",5218.93,5218.93,5218.93,5218.93,0],["2019-03-12",5218.93,5218.93,5218.93,5218.93,0],["2019-03-13",5218.93,5218.93,5218.93,5218.93,0],["2019-03-14",5581.35,5581.35,5581.35,5581.35,100],["2019-03-15",5581.35,5581.35,5581.35,5581.35,0],["2019-03-18",5581.35,5798.81,5581.35,5798.81,1000],["2019-03-19",5762.57,5762.57,5762.57,5762.57,0],["2019-03-20",5762.57,5762.57,5762.57,5762.57,0],["2019-03-21",5762.57,5762.57,5762.57,5762.57,0],["2019-03-22",5762.57,5762.57,5762.57,5762.57,0],["2019-03-25",5762.57,5762.57,5762.57,5762.57,0],["2019-03-26",5762.57,5762.57,5762.57,5762.57,0],["2019-03-27",5762.57,5762.57,5762.57,5762.57,0],["2019-03-28",4928.99,4928.99,4928.99,4928.99,100],["2019-03-29",4928.99,4928.99,4928.99,4928.99,0],["2019-04-01",4204.14,4204.14,4204.14,4204.14,100],["2019-04-02",4131.65,4131.65,4131.65,4131.65,100],["2019-04-03",4131.65,4131.65,4131.65,4131.65,0],["2019-04-04",4131.65,4131.65,4131.65,4131.65,0],["2019-04-05",4131.65,4131.65,4131.65,4131.65,100],["2019-04-08",4131.65,4131.65,4131.65,4131.65,0],["2019-04-09",4131.65,4131.65,4131.65,4131.65,0],["2019-04-10",4131.65,4131.65,4131.65,4131.65,0],["2019-04-11",4131.65,4131.65,4131.65,4131.65,0],["2019-04-12",4131.65,4131.65,4131.65,4131.65,0],["2019-04-16",4131.65,4131.65,4131.65,4131.65,0],["2019-04-17",4131.65,4131.65,4131.65,4131.65,0],["2019-04-18",4131.65,4131.65,4131.65,4131.65,0],["2019-04-19",4131.65,4131.65,4131.65,4131.65,0],["2019-04-22",4131.65,4131.65,4131.65,4131.65,0],["2019-04-23",4131.65,4131.65,4131.65,4131.65,100],["2019-04-24",4131.65,4131.65,4131.65,4131.65,1000],["2019-04-25",4131.65,4131.65,4131.65,4131.65,0],["2019-04-26",4131.65,4131.65,4131.65,4131.65,0],["2019-05-02",4131.65,4131.65,4131.65,4131.65,0],["2019-05-03",4131.65,4131.65,4131.65,4131.65,0],["2019-05-06",4131.65,4131.65,4131.65,4131.65,0],["2019-05-07",4131.65,4131.65,4131.65,4131.65,0],["2019-05-08",4349.11,4349.11,4349.11,4349.11,4000],["2019-05-09",4349.11,4349.11,4349.11,4349.11,0],["2019-05-10",4349.11,4349.11,4349.11,4349.11,0],["2019-05-13",4131.65,4131.65,4131.65,4131.65,100],["2019-05-14",4711.53,4711.53,4711.53,4711.53,200],["2019-05-15",4711.53,4711.53,4711.53,4711.53,0],["2019-05-16",4711.53,4711.53,4711.53,4711.53,0],["2019-05-17",4711.53,4711.53,4711.53,4711.53,0],["2019-05-20",4711.53,4711.53,4711.53,4711.53,0],["2019-05-21",4711.53,4711.53,4711.53,4711.53,0],["2019-05-22",4747.77,4747.77,4747.77,4747.77,100],["2019-05-23",4784.02,4784.02,4784.02,4784.02,700],["2019-05-24",4784.02,4784.02,4784.02,4784.02,200],["2019-05-27",4784.02,4784.02,4349.11,4349.11,400],["2019-05-28",4494.08,4494.08,4494.08,4494.08,0],["2019-05-29",4167.89,4167.89,4167.89,4167.89,100],["2019-05-30",4747.77,4747.77,4747.77,4747.77,100],["2019-05-31",4747.77,4747.77,4747.77,4747.77,0],["2019-06-03",4167.89,4167.89,4167.89,4167.89,100],["2019-06-04",4167.89,4167.89,4167.89,4167.89,0],["2019-06-05",4167.89,4167.89,4167.89,4167.89,0],["2019-06-06",4167.89,4167.89,4167.89,4167.89,0],["2019-06-07",4167.89,4167.89,4167.89,4167.89,0],["2019-06-10",4167.89,4167.89,4167.89,4167.89,300],["2019-06-11",4421.59,4421.59,4421.59,4421.59,1300],["2019-06-12",4421.59,4421.59,4421.59,4421.59,0],["2019-06-13",4421.59,4421.59,4421.59,4421.59,0],["2019-06-14",4421.59,4421.59,4421.59,4421.59,0],["2019-06-17",4421.59,4421.59,4421.59,4421.59,0],["2019-06-18",4421.59,4421.59,4421.59,4421.59,0],["2019-06-19",4349.11,4349.11,4349.11,4349.11,2000],["2019-06-20",4349.11,4349.11,4349.11,4349.11,0],["2019-06-21",4349.11,4349.11,4349.11,4349.11,800],["2019-06-24",4349.11,4349.11,4349.11,4349.11,0],["2019-06-25",4349.11,4349.11,4349.11,4349.11,0],["2019-06-26",4494.08,4494.08,4494.08,4494.08,500],["2019-06-27",4494.08,4494.08,4494.08,4494.08,0],["2019-06-28",4494.08,4494.08,4494.08,4494.08,0],["2019-07-01",4494.08,4494.08,4494.08,4494.08,0],["2019-07-02",4494.08,4494.08,4494.08,4494.08,0],["2019-07-03",4494.08,4494.08,4494.08,4494.08,0],["2019-07-04",4711.53,4711.53,4711.53,4711.53,2000],["2019-07-05",4711.53,4711.53,4711.53,4711.53,0],["2019-07-08",4711.53,4711.53,4711.53,4711.53,0],["2019-07-09",4711.53,4711.53,4711.53,4711.53,0],["2019-07-10",4711.53,4711.53,4711.53,4711.53,0],["2019-07-11",4711.53,4711.53,4711.53,4711.53,0],["2019-07-12",4711.53,4711.53,4711.53,4711.53,0],["2019-07-15",4711.53,4711.53,4711.53,4711.53,0],["2019-07-16",4711.53,4711.53,4711.53,4711.53,0],["2019-07-17",4711.53,4711.53,4711.53,4711.53,0],["2019-07-18",4711.53,4711.53,4711.53,4711.53,0],["2019-07-19",4711.53,4711.53,4711.53,4711.53,500],["2019-07-22",4711.53,4711.53,4711.53,4711.53,0],["2019-07-23",4711.53,4711.53,4711.53,4711.53,0],["2019-07-24",4711.53,4711.53,4711.53,4711.53,0],["2019-07-25",4711.53,4711.53,4711.53,4711.53,3400],["2019-07-26",4711.53,4711.53,4711.53,4711.53,0],["2019-07-29",4711.53,4711.53,4711.53,4711.53,0],["2019-07-30",4711.53,4711.53,4711.53,4711.53,0],["2019-07-31",4494.08,4494.08,4494.08,4494.08,1000],["2019-08-01",4494.08,4494.08,4494.08,4494.08,0],["2019-08-02",4494.08,4494.08,4494.08,4494.08,0],["2019-08-05",4494.08,4494.08,4494.08,4494.08,0],["2019-08-06",4494.08,4494.08,4494.08,4494.08,0],["2019-08-07",4494.08,4494.08,4494.08,4494.08,100],["2019-08-08",4494.08,4494.08,4494.08,4494.08,0],["2019-08-09",4494.08,4494.08,4494.08,4494.08,0],["2019-08-12",4494.08,4494.08,4494.08,4494.08,0],["2019-08-13",4494.08,4494.08,4494.08,4494.08,0],["2019-08-14",4494.08,4494.08,4494.08,4494.08,0],["2019-08-15",4494.08,4494.08,4494.08,4494.08,0],["2019-08-16",4494.08,4494.08,4494.08,4494.08,0],["2019-08-19",4494.08,4494.08,4494.08,4494.08,0],["2019-08-20",4494.08,4494.08,4494.08,4494.08,0],["2019-08-21",4494.08,4494.08,4494.08,4494.08,0],["2019-08-22",4494.08,4494.08,4494.08,4494.08,0],["2019-08-23",4494.08,4494.08,4494.08,4494.08,0],["2019-08-26",4494.08,4494.08,4494.08,4494.08,0],["2019-08-27",4494.08,4494.08,4494.08,4494.08,0],["2019-08-28",4494.08,4494.08,4494.08,4494.08,0],["2019-08-29",4494.08,4494.08,4494.08,4494.08,900],["2019-08-30",4494.08,4494.08,4494.08,4494.08,0],["2019-09-03",4494.08,4494.08,4494.08,4494.08,0],["2019-09-04",4494.08,4494.08,4494.08,4494.08,0],["2019-09-05",4494.08,4494.08,4494.08,4494.08,0],["2019-09-06",4494.08,4494.08,4494.08,4494.08,0],["2019-09-09",4494.08,4494.08,4494.08,4494.08,0],["2019-09-10",4306.82,4306.82,4306.82,4306.82,100],["2019-09-11",4306.82,4306.82,4306.82,4306.82,0],["2019-09-12",4306.82,4306.82,4306.82,4306.82,1000],["2019-09-13",4306.82,4306.82,4306.82,4306.82,0],["2019-09-16",4306.82,4306.82,4306.82,4306.82,0],["2019-09-17",4119.57,4119.57,4119.57,4119.57,1300],["2019-09-18",4119.57,4119.57,4119.57,4119.57,0],["2019-09-19",4119.57,4119.57,4119.57,4119.57,0],["2019-09-20",4606.43,4606.43,4606.43,4606.43,100],["2019-09-23",4606.43,4606.43,4606.43,4606.43,0],["2019-09-24",4606.43,4606.43,4606.43,4606.43,0],["2019-09-25",4606.43,4606.43,4606.43,4606.43,0],["2019-09-26",4119.57,4119.57,4119.57,4119.57,2000],["2019-09-27",4119.57,4119.57,4119.57,4119.57,0],["2019-09-30",4119.57,4119.57,4119.57,4119.57,0],["2019-10-01",4119.57,4119.57,4119.57,4119.57,0],["2019-10-02",4119.57,4119.57,4119.57,4119.57,0],["2019-10-03",4119.57,4119.57,4119.57,4119.57,0],["2019-10-04",4119.57,4119.57,4119.57,4119.57,0],["2019-10-07",4119.57,4119.57,4119.57,4119.57,0],["2019-10-08",4119.57,4119.57,4119.57,4119.57,0],["2019-10-09",4119.57,4119.57,4119.57,4119.57,0],["2019-10-10",4119.57,4119.57,4119.57,4119.57,0],["2019-10-11",4119.57,4119.57,4119.57,4119.57,0],["2019-10-14",4119.57,4119.57,4119.57,4119.57,1900],["2019-10-15",4119.57,4119.57,4119.57,4119.57,0],["2019-10-16",4119.57,4119.57,4119.57,4119.57,0],["2019-10-17",4119.57,4119.57,4119.57,4119.57,0],["2019-10-18",4119.57,4119.57,4119.57,4119.57,0],["2019-10-21",4119.57,4119.57,4119.57,4119.57,0],["2019-10-22",4119.57,4119.57,4119.57,4119.57,0],["2019-10-23",4119.57,4119.57,4119.57,4119.57,0],["2019-10-24",4119.57,4119.57,4119.57,4119.57,0],["2019-10-25",4119.57,4119.57,4119.57,4119.57,0],["2019-10-28",4119.57,4119.57,4119.57,4119.57,0],["2019-10-29",4119.57,4119.57,4119.57,4119.57,0],["2019-10-30",4119.57,4119.57,4119.57,4119.57,0],["2019-10-31",4119.57,4119.57,4119.57,4119.57,0],["2019-11-01",4119.57,4119.57,4119.57,4119.57,0],["2019-11-04",4718.78,4718.78,4718.78,4718.78,1800],["2019-11-05",5243.09,5243.09,5243.09,5243.09,2500],["2019-11-06",5243.09,5317.99,5243.09,5317.99,2000],["2019-11-07",5243.09,5243.09,5243.09,5243.09,0],["2019-11-08",4494.08,5243.09,4494.08,5243.09,600],["2019-11-11",4494.08,5280.54,4381.72,5280.54,1600],["2019-11-12",4718.78,4718.78,4718.78,4718.78,0],["2019-11-13",4718.78,4718.78,4718.78,4718.78,0],["2019-11-14",4718.78,4718.78,4718.78,4718.78,0],["2019-11-15",4119.57,4119.57,4119.57,4119.57,900],["2019-11-18",4119.57,4119.57,4119.57,4119.57,0],["2019-11-19",4119.57,4119.57,4119.57,4119.57,0],["2019-11-20",4119.57,4119.57,4119.57,4119.57,0],["2019-11-21",4119.57,4119.57,4119.57,4119.57,0],["2019-11-22",4119.57,4119.57,4119.57,4119.57,0],["2019-11-25",4119.57,4119.57,4119.57,4119.57,0],["2019-11-26",4119.57,4119.57,4119.57,4119.57,0],["2019-11-27",4119.57,4119.57,4119.57,4119.57,0],["2019-11-28",4119.57,4119.57,4119.57,4119.57,0],["2019-11-29",4718.78,4718.78,4718.78,4718.78,100],["2019-12-02",5392.89,5392.89,4718.78,4718.78,700],["2019-12-03",5355.44,5355.44,4868.58,4868.58,2400],["2019-12-04",5168.19,5168.19,5168.19,5168.19,100],["2019-12-05",5168.19,5168.19,5168.19,5168.19,0],["2019-12-06",5130.74,5130.74,5130.74,5130.74,300],["2019-12-09",5055.84,5055.84,5055.84,5055.84,300],["2019-12-10",5055.84,5055.84,5055.84,5055.84,0],["2019-12-11",5055.84,5055.84,5055.84,5055.84,0],["2019-12-12",4643.88,4643.88,4344.27,4344.27,1100],["2019-12-13",4231.92,4231.92,4231.92,4231.92,1000],["2019-12-16",4456.63,4456.63,4456.63,4456.63,200],["2019-12-17",4456.63,4456.63,4456.63,4456.63,0],["2019-12-18",4456.63,4456.63,4456.63,4456.63,0],["2019-12-19",4456.63,4456.63,4456.63,4456.63,0],["2019-12-20",4643.88,4643.88,4643.88,4643.88,100],["2019-12-23",4643.88,4643.88,4643.88,4643.88,0],["2019-12-24",4643.88,4643.88,4643.88,4643.88,0],["2019-12-25",4643.88,4643.88,4643.88,4643.88,0],["2019-12-26",5317.99,5317.99,4044.67,5317.99,4500],["2019-12-27",5767.4,5767.4,5317.99,5767.4,9489300],["2019-12-30",5243.09,5655.05,5243.09,5655.05,701100],["2019-12-31",6104.45,6104.45,5243.09,5992.1,2400],["2020-01-02",5692.5,5692.5,5692.5,5692.5,0],["2020-01-03",5617.6,5617.6,5617.6,5617.6,1000],["2020-01-06",5617.6,5617.6,5617.6,5617.6,0],["2020-01-07",6441.51,6441.51,5243.09,5243.09,1000],["2020-01-08",6141.9,6141.9,5243.09,5280.54,1400],["2020-01-09",5430.34,5430.34,5430.34,5430.34,0],["2020-01-10",5430.34,5430.34,5430.34,5430.34,3888800],["2020-01-13",5992.1,5992.1,5992.1,5992.1,100],["2020-01-14",6890.92,6890.92,5729.95,6366.61,1300],["2020-01-15",6441.51,6553.86,6441.51,6553.86,800],["2020-01-16",6628.76,6741.11,6628.76,6741.11,400],["2020-01-17",6816.02,6890.92,6816.02,6816.02,1900],["2020-01-20",6816.02,6816.02,6816.02,6816.02,0],["2020-01-21",6816.02,6816.02,6816.02,6816.02,0],["2020-01-22",6816.02,6816.02,6816.02,6816.02,0],["2020-01-30",6816.02,6816.02,6816.02,6816.02,0],["2020-01-31",6816.02,6816.02,6816.02,6816.02,0],["2020-02-03",6816.02,6816.02,6816.02,6816.02,0],["2020-02-04",6816.02,6816.02,6816.02,6816.02,0],["2020-02-05",6816.02,6816.02,6816.02,6816.02,0],["2020-02-06",6816.02,6816.02,6816.02,6816.02,0],["2020-02-07",6816.02,6816.02,6816.02,6816.02,0],["2020-02-10",6816.02,6816.02,6816.02,6816.02,0],["2020-02-11",6816.02,6816.02,6816.02,6816.02,0],["2020-02-12",6816.02,6816.02,6816.02,6816.02,0],["2020-02-13",6816.02,6816.02,6816.02,6816.02,0],["2020-02-14",6816.02,6816.02,6816.02,6816.02,200],["2020-02-17",6816.02,6816.02,6816.02,6816.02,200],["2020-02-18",6816.02,6816.02,6816.02,6816.02,0],["2020-02-19",6816.02,6816.02,6816.02,6816.02,0],["2020-02-20",6816.02,6816.02,6816.02,6816.02,0],["2020-02-21",6816.02,6816.02,6816.02,6816.02,0],["2020-02-24",6816.02,6816.02,6816.02,6816.02,0],["2020-02-25",6816.02,6816.02,6816.02,6816.02,0],["2020-02-26",6816.02,6816.02,6816.02,6816.02,0],["2020-02-27",6816.02,6816.02,6816.02,6816.02,0],["2020-02-28",6816.02,6816.02,6816.02,6816.02,0],["2020-03-02",6816.02,6816.02,6816.02,6816.02,0],["2020-03-03",6816.02,6816.02,6816.02,6816.02,0],["2020-03-04",5804.85,5804.85,5804.85,5804.85,1400],["2020-03-05",5804.85,5804.85,5804.85,5804.85,0],["2020-03-06",4943.48,4943.48,4943.48,4943.48,100],["2020-03-09",4943.48,4943.48,4943.48,4943.48,0],["2020-03-10",4943.48,4943.48,4943.48,4943.48,0],["2020-03-11",4943.48,4943.48,4943.48,4943.48,0],["2020-03-12",4943.48,4943.48,4943.48,4943.48,0],["2020-03-13",4943.48,4943.48,4943.48,4943.48,0],["2020-03-16",4943.48,4943.48,4943.48,4943.48,0],["2020-03-17",4943.48,4943.48,4943.48,4943.48,0],["2020-03-18",4943.48,4943.48,4943.48,4943.48,0],["2020-03-19",4943.48,4943.48,4943.48,4943.48,0],["2020-03-20",4943.48,4943.48,4943.48,4943.48,0],["2020-03-23",4943.48,4943.48,4943.48,4943.48,0],["2020-03-24",4943.48,4943.48,4943.48,4943.48,0],["2020-03-25",4943.48,4943.48,4943.48,4943.48,0],["2020-03-26",4943.48,4943.48,4943.48,4943.48,0],["2020-03-27",4943.48,4943.48,4943.48,4943.48,0],["2020-03-30",4943.48,4943.48,4943.48,4943.48,0],["2020-03-31",4943.48,4943.48,4943.48,4943.48,0],["2020-04-01",4943.48,4943.48,4943.48,4943.48,0],["2020-04-03",4943.48,4943.48,4943.48,4943.48,0],["2020-04-06",4943.48,4943.48,4943.48,4943.48,0],["2020-04-07",4943.48,4943.48,4943.48,4943.48,0],["2020-04-08",4943.48,4943.48,4943.48,4943.48,0],["2020-04-09",4943.48,4943.48,4943.48,4943.48,0],["2020-04-10",4943.48,4943.48,4943.48,4943.48,0],["2020-04-13",4943.48,4943.48,4943.48,4943.48,0],["2020-04-14",4943.48,4943.48,4943.48,4943.48,0],["2020-04-15",4943.48,4943.48,4943.48,4943.48,0],["2020-04-16",4943.48,4943.48,4943.48,4943.48,0],["2020-04-17",4943.48,4943.48,4943.48,4943.48,0],["2020-04-20",4943.48,4943.48,4943.48,4943.48,0],["2020-04-21",4943.48,4943.48,4943.48,4943.48,0],["2020-04-22",4943.48,4943.48,4943.48,4943.48,0],["2020-04-23",4943.48,4943.48,4943.48,4943.48,0],["2020-04-24",4943.48,4943.48,4943.48,4943.48,0],["2020-04-27",4943.48,4943.48,4943.48,4943.48,0],["2020-04-28",4943.48,4943.48,4943.48,4943.48,0],["2020-04-29",4943.48,4943.48,4943.48,4943.48,0],["2020-05-04",4943.48,4943.48,4943.48,4943.48,0],["2020-05-05",4980.93,4980.93,4980.93,4980.93,200],["2020-05-06",4980.93,4980.93,4980.93,4980.93,0],["2020-05-07",4980.93,4980.93,4980.93,4980.93,0],["2020-05-08",4980.93,4980.93,4980.93,4980.93,0],["2020-05-11",4980.93,4980.93,4980.93,4980.93,0],["2020-05-12",4980.93,4980.93,4980.93,4980.93,0],["2020-05-13",4980.93,4980.93,4980.93,4980.93,0],["2020-05-14",4980.93,4980.93,4980.93,4980.93,0],["2020-05-15",4980.93,4980.93,4980.93,4980.93,0],["2020-05-18",4980.93,4980.93,4980.93,4980.93,0],["2020-05-19",4980.93,4980.93,4980.93,4980.93,0],["2020-05-20",5692.5,5692.5,5692.5,5692.5,200],["2020-05-21",5692.5,5692.5,5692.5,5692.5,0],["2020-05-22",5692.5,5692.5,5692.5,5692.5,0],["2020-05-25",5692.5,5692.5,5692.5,5692.5,0],["2020-05-26",5692.5,5692.5,5692.5,5692.5,0],["2020-05-27",5692.5,5692.5,5692.5,5692.5,0],["2020-05-28",5692.5,5692.5,5692.5,5692.5,0],["2020-05-29",5692.5,5692.5,5692.5,5692.5,0],["2020-06-01",5692.5,5692.5,5692.5,5692.5,0],["2020-06-02",5692.5,5692.5,5692.5,5692.5,0],["2020-06-03",5692.5,5692.5,5692.5,5692.5,0],["2020-06-04",5692.5,5692.5,5692.5,5692.5,0],["2020-06-05",5692.5,5692.5,5692.5,5692.5,0],["2020-06-08",5692.5,5692.5,5692.5,5692.5,0],["2020-06-09",5692.5,5692.5,5692.5,5692.5,0],["2020-06-10",5692.5,5692.5,5692.5,5692.5,0],["2020-06-11",5692.5,5692.5,5692.5,5692.5,0],["2020-06-12",5692.5,5692.5,5692.5,5692.5,0],["2020-06-15",5692.5,5692.5,5692.5,5692.5,0],["2020-06-16",5692.5,5692.5,5692.5,5692.5,0],["2020-06-17",5692.5,5692.5,5692.5,5692.5,0],["2020-06-18",5692.5,5692.5,5692.5,5692.5,0],["2020-06-19",5692.5,5692.5,5692.5,5692.5,0],["2020-06-22",5692.5,5692.5,5692.5,5692.5,0],["2020-06-23",5692.5,5692.5,5692.5,5692.5,0],["2020-06-24",5692.5,5692.5,5692.5,5692.5,0],["2020-06-25",5692.5,5692.5,5692.5,5692.5,0],["2020-06-26",5692.5,5692.5,5692.5,5692.5,0],["2020-06-29",5692.5,5692.5,5692.5,5692.5,0],["2020-06-30",5692.5,5692.5,5692.5,5692.5,0],["2020-07-01",5692.5,5692.5,5692.5,5692.5,0],["2020-07-02",5692.5,5692.5,5692.5,5692.5,0],["2020-07-03",5692.5,5692.5,5692.5,5692.5,0],["2020-07-06",5692.5,5692.5,5692.5,5692.5,0],["2020-07-07",5692.5,5692.5,5692.5,5692.5,0],["2020-07-08",5692.5,5692.5,5692.5,5692.5,0],["2020-07-09",5692.5,5692.5,5692.5,5692.5,0],["2020-07-10",5692.5,5692.5,5692.5,5692.5,0],["2020-07-13",5692.5,5692.5,5692.5,5692.5,0],["2020-07-14",5692.5,5692.5,5692.5,5692.5,0],["2020-07-15",5692.5,5692.5,5692.5,5692.5,0],["2020-07-16",5692.5,5692.5,5692.5,5692.5,0],["2020-07-17",5692.5,5692.5,5692.5,5692.5,0],["2020-07-20",5692.5,5692.5,5692.5,5692.5,0],["2020-07-21",5692.5,5692.5,5692.5,5692.5,0],["2020-07-22",5692.5,5692.5,5692.5,5692.5,0],["2020-07-23",5692.5,5692.5,5692.5,5692.5,0],["2020-07-24",5692.5,5692.5,5692.5,5692.5,0],["2020-07-27",5692.5,5692.5,5692.5,5692.5,0],["2020-07-28",5692.5,5692.5,5692.5,5692.5,0],["2020-07-29",5692.5,5692.5,5692.5,5692.5,0],["2020-07-30",5692.5,5692.5,5692.5,5692.5,0],["2020-07-31",5692.5,5692.5,5692.5,5692.5,0],["2020-08-03",4259.69,4259.69,4259.69,4259.69,100],["2020-08-04",4259.69,4259.69,4259.69,4259.69,0],["2020-08-05",4879.28,4879.28,4879.28,4879.28,100],["2020-08-06",5576.32,5576.32,5576.32,5576.32,100],["2020-08-07",5576.32,5576.32,5576.32,5576.32,0],["2020-08-10",5576.32,5576.32,5576.32,5576.32,0],["2020-08-11",5227.8,5227.8,5227.8,5227.8,200],["2020-08-12",5227.8,5227.8,5227.8,5227.8,0],["2020-08-13",5227.8,5227.8,5227.8,5227.8,0],["2020-08-14",5227.8,5227.8,5227.8,5227.8,0],["2020-08-17",5227.8,5227.8,5227.8,5227.8,0],["2020-08-18",5227.8,5227.8,5227.8,5227.8,0],["2020-08-19",5227.8,5227.8,5227.8,5227.8,0],["2020-08-20",5227.8,5227.8,5227.8,5227.8,0],["2020-08-21",5227.8,5227.8,5227.8,5227.8,0],["2020-08-24",5227.8,5227.8,5227.8,5227.8,0],["2020-08-25",5227.8,5227.8,5227.8,5227.8,0],["2020-08-26",5227.8,5227.8,5227.8,5227.8,0],["2020-08-27",5227.8,5227.8,5227.8,5227.8,0],["2020-08-28",5227.8,5227.8,5227.8,5227.8,0],["2020-08-31",5227.8,5227.8,5227.8,5227.8,0],["2020-09-01",5227.8,5227.8,5227.8,5227.8,0],["2020-09-03",5227.8,5227.8,5227.8,5227.8,0],["2020-09-04",5227.8,5227.8,5227.8,5227.8,0],["2020-09-07",5227.8,5227.8,5227.8,5227.8,0],["2020-09-08",5227.8,5227.8,5227.8,5227.8,0],["2020-09-09",5227.8,5227.8,5227.8,5227.8,0],["2020-09-10",5227.8,5227.8,5227.8,5227.8,0],["2020-09-11",5227.8,5227.8,5227.8,5227.8,0],["2020-09-14",5227.8,5227.8,5227.8,5227.8,0],["2020-09-15",5227.8,5227.8,5227.8,5227.8,0],["2020-09-16",5227.8,5227.8,5227.8,5227.8,0],["2020-09-17",5227.8,5227.8,5227.8,5227.8,0],["2020-09-18",5227.8,5227.8,5227.8,5227.8,0],["2020-09-21",5227.8,5227.8,5227.8,5227.8,0],["2020-09-22",5227.8,5227.8,5227.8,5227.8,0],["2020-09-23",5227.8,5227.8,5227.8,5227.8,0],["2020-09-24",5227.8,5227.8,5227.8,5227.8,0],["2020-09-25",5227.8,5227.8,5227.8,5227.8,0],["2020-09-28",5227.8,5227.8,5227.8,5227.8,0],["2020-09-29",5227.8,5227.8,5227.8,5227.8,0],["2020-09-30",7318.92,7318.92,7318.92,7318.92,100],["2020-10-01",7318.92,7318.92,7318.92,7318.92,0],["2020-10-02",7318.92,7318.92,7318.92,7318.92,0],["2020-10-05",7318.92,7318.92,7318.92,7318.92,0],["2020-10-06",6234.64,6234.64,6234.64,6234.64,200],["2020-10-07",6234.64,6234.64,6234.64,6234.64,0],["2020-10-08",6234.64,6234.64,6234.64,6234.64,0],["2020-10-09",6195.91,6234.64,6195.91,6234.64,1000],["2020-10-12",6195.91,6195.91,6195.91,6195.91,0],["2020-10-13",6195.91,6195.91,6195.91,6195.91,0],["2020-10-14",6195.91,6195.91,6195.91,6195.91,0],["2020-10-15",6195.91,6195.91,6195.91,6195.91,0],["2020-10-16",6195.91,6195.91,6195.91,6195.91,0],["2020-10-19",6195.91,6195.91,6195.91,6195.91,100],["2020-10-20",6583.16,6583.16,5266.53,5266.53,700],["2020-10-21",6195.91,6195.91,6195.91,6195.91,100],["2020-10-22",6970.4,6970.4,6970.4,6970.4,1000],["2020-10-23",6970.4,6970.4,6970.4,6970.4,0],["2020-10-26",6970.4,6970.4,6970.4,6970.4,0],["2020-10-27",6776.78,6776.78,6776.78,6776.78,200],["2020-10-28",6776.78,6776.78,6776.78,6776.78,0],["2020-10-29",6776.78,6776.78,6776.78,6776.78,0],["2020-10-30",6776.78,6776.78,6776.78,6776.78,0],["2020-11-02",6776.78,6776.78,6776.78,6776.78,0],["2020-11-03",5769.95,5769.95,5769.95,5769.95,100],["2020-11-04",6195.91,6195.91,6195.91,6195.91,300],["2020-11-05",6195.91,6195.91,6195.91,6195.91,0],["2020-11-06",6195.91,6195.91,6195.91,6195.91,0],["2020-11-09",6195.91,6195.91,6195.91,6195.91,100],["2020-11-10",5343.98,5343.98,5343.98,5343.98,1300],["2020-11-11",5343.98,5343.98,5343.98,5343.98,0],["2020-11-12",5343.98,5343.98,5343.98,5343.98,0],["2020-11-13",5343.98,5343.98,5343.98,5343.98,0],["2020-11-16",5343.98,5343.98,5343.98,5343.98,0],["2020-11-17",5343.98,5343.98,5343.98,5343.98,0],["2020-11-18",5343.98,5343.98,5343.98,5343.98,0],["2020-11-19",5421.43,5421.43,5421.43,5421.43,900],["2020-11-20",5421.43,5421.43,5421.43,5421.43,1800],["2020-11-23",5421.43,5421.43,5421.43,5421.43,0],["2020-11-24",5421.43,5421.43,5421.43,5421.43,0],["2020-11-25",5421.43,5421.43,5421.43,5421.43,0],["2020-11-26",5421.43,5421.43,5421.43,5421.43,0],["2020-11-27",6234.64,6234.64,6234.64,6234.64,4400],["2020-11-30",6195.91,6195.91,6195.91,6195.91,400],["2020-12-01",6195.91,6195.91,6195.91,6195.91,0],["2020-12-02",6970.4,6970.4,6970.4,6970.4,100],["2020-12-03",7977.24,7977.24,7977.24,7977.24,100],["2020-12-04",9138.97,9138.97,7744.89,8984.08,400],["2020-12-07",8519.38,8519.38,8519.38,8519.38,1000],["2020-12-08",8519.38,8519.38,8519.38,8519.38,0],["2020-12-09",7241.48,7706.17,7241.48,7706.17,200],["2020-12-10",8558.11,8558.11,8558.11,8558.11,100],["2020-12-11",9758.57,9758.57,7280.2,7280.2,200],["2020-12-14",8558.11,9797.29,8558.11,9293.87,2100],["2020-12-15",9642.39,9642.39,8132.14,8132.14,400],["2020-12-16",10068.36,10068.36,10068.36,10068.36,100],["2020-12-17",8713.0,9990.91,8713.0,9990.91,200],["2020-12-18",9293.87,9952.19,8015.96,9293.87,3000],["2020-12-21",9681.12,9681.12,7551.27,7551.27,24700],["2020-12-22",7357.65,7357.65,6660.61,6660.61,29800],["2020-12-23",6699.33,6738.06,5808.67,5808.67,16000],["2020-12-24",6544.43,6544.43,6505.71,6544.43,300600],["2020-12-25",5847.39,6776.78,5808.67,6583.16,313700],["2020-12-28",5847.39,7241.48,5847.39,6389.54,31400],["2020-12-29",6583.16,6583.16,6195.91,6195.91,5000],["2020-12-30",6273.36,6389.54,5653.77,5963.57,127100],["2020-12-31",6350.81,6466.99,5731.22,6466.99,772500],["2021-01-04",6699.33,6738.06,6002.29,6002.29,25000],["2021-01-05",6544.43,7125.3,5924.84,5924.84,110800],["2021-01-06",6273.36,6273.36,6273.36,6273.36,760000],["2021-01-07",6389.54,6389.54,6273.36,6273.36,5400],["2021-01-08",6544.43,6544.43,6195.91,6312.09,35100],["2021-01-11",6273.36,6273.36,6273.36,6273.36,200],["2021-01-12",6389.54,6505.71,6234.64,6234.64,8900],["2021-01-13",6466.99,6544.43,6466.99,6466.99,5300],["2021-01-14",6466.99,6699.33,6466.99,6660.61,74500],["2021-01-15",6583.16,6931.68,6583.16,6854.23,16200],["2021-01-18",6854.23,6854.23,6466.99,6466.99,16700],["2021-01-19",6505.71,6505.71,6273.36,6466.99,7200],["2021-01-20",6195.91,6544.43,6195.91,6505.71,2000],["2021-01-21",6273.36,6583.16,6273.36,6583.16,2700],["2021-01-22",6583.16,6583.16,6312.09,6312.09,4900],["2021-01-25",6544.43,6544.43,5808.67,5808.67,51600],["2021-01-26",5615.05,6079.74,5615.05,6041.02,5400],["2021-01-27",5615.05,6389.54,5615.05,5615.05,8200],["2021-01-28",6041.02,6079.74,5150.35,5189.08,30200],["2021-01-29",5692.5,5769.95,5227.8,5769.95,6300],["2021-02-01",5963.57,6583.16,5072.91,5421.43,2400],["2021-02-02",5731.22,5769.95,5382.7,5460.15,3000],["2021-02-03",5963.57,5963.57,5537.6,5615.05,14700],["2021-02-04",5692.5,6157.19,5692.5,5808.67,12600],["2021-02-05",5808.67,6002.29,5808.67,5963.57,2400],["2021-02-08",5847.39,6157.19,5808.67,6041.02,6300],["2021-02-09",6350.81,6505.71,6041.02,6505.71,5600],["2021-02-17",6466.99,6544.43,6234.64,6544.43,12400],["2021-02-18",6389.54,6505.71,6389.54,6505.71,7100],["2021-02-19",6505.71,6505.71,6234.64,6428.26,2600],["2021-02-22",6389.54,6389.54,6273.36,6389.54,2100],["2021-02-23",6505.71,6505.71,6389.54,6389.54,12500],["2021-02-24",6389.54,6389.54,6234.64,6273.36,3200],["2021-02-25",6312.09,6389.54,6312.09,6350.81,5200],["2021-02-26",6466.99,7280.2,6466.99,7280.2,12163200],["2021-03-01",8093.41,8093.41,8093.41,8093.41,22300],["2021-03-02",9293.87,9293.87,8364.48,8906.63,58600],["2021-03-03",8906.63,8906.63,7667.44,8519.38,28700],["2021-03-04",8325.76,8519.38,7899.79,8519.38,22800],["2021-03-05",8170.86,8596.83,8170.86,8596.83,16600],["2021-03-08",8674.28,8674.28,8480.66,8480.66,4200],["2021-03-09",8519.38,8519.38,8441.93,8519.38,18100],["2021-03-10",8519.38,8519.38,7822.34,8325.76,13000],["2021-03-11",7357.65,8519.38,7357.65,8480.66,31400],["2021-03-12",8132.14,8906.63,8132.14,8867.9,42900],["2021-03-15",8984.08,8984.08,8635.56,8713.0,8100],["2021-03-16",8674.28,8984.08,7473.82,7473.82,71908],["2021-03-17",8132.14,9332.6,6970.4,8829.18,162000],["2021-03-18",8596.83,8596.83,7202.75,8596.83,38100],["2021-03-19",7744.89,8480.66,7744.89,8480.66,21400],["2021-03-22",8132.14,8209.59,7047.85,8209.59,83000],["2021-03-23",8170.86,8713.0,7861.07,8713.0,16200],["2021-03-24",8093.41,8480.66,8093.41,8209.59,8600],["2021-03-25",8093.41,8132.14,8015.96,8132.14,16500],["2021-03-26",7783.62,8054.69,7706.17,8054.69,17000],["2021-03-29",7744.89,8132.14,7744.89,8132.14,5200],["2021-03-30",7899.79,8054.69,7783.62,8054.69,4600],["2021-03-31",7628.72,7861.07,7590.0,7861.07,10900],["2021-04-01",8015.96,8015.96,7473.82,7783.62,13200],["2021-04-02",7551.27,7590.0,7473.82,7473.82,24200],["2021-04-05",7551.27,7551.27,7202.75,7357.65,24000],["2021-04-06",7396.37,7396.37,7009.13,7280.2,11900],["2021-04-07",7241.48,7280.2,7241.48,7241.48,3600],["2021-04-08",7241.48,7551.27,7047.85,7473.82,12900],["2021-04-09",7047.85,7551.27,7047.85,7473.82,11100],["2021-04-12",7473.82,7590.0,7473.82,7473.82,16600],["2021-04-13",7473.82,7551.27,7280.2,7473.82,6400],["2021-04-14",7241.48,7241.48,7164.03,7241.48,11100],["2021-04-15",7241.48,7318.92,7202.75,7280.2,11800],["2021-04-16",7086.58,7164.03,7047.85,7164.03,3100],["2021-04-19",7086.58,7086.58,6583.16,6931.68,15500],["2021-04-20",6931.68,6970.4,6699.33,6931.68,4300],["2021-04-22",7241.48,7241.48,6660.61,6660.61,20700],["2021-04-23",6428.26,6854.23,6428.26,6854.23,7000],["2021-04-26",6970.4,6970.4,6428.26,6854.23,11000],["2021-04-27",6892.95,6892.95,6234.64,6699.33,7700],["2021-04-28",6738.06,6738.06,6738.06,6738.06,500],["2021-04-29",6738.06,7357.65,6389.54,6776.78,6000],["2021-05-04",6621.88,6621.88,6234.64,6544.43,10700],["2021-05-05",6776.78,6776.78,6660.61,6699.33,1000],["2021-05-06",6776.78,6776.78,6660.61,6660.61,7900],["2021-05-07",6583.16,6583.16,6234.64,6234.64,3700],["2021-05-10",6583.16,6583.16,6157.19,6544.43,13100],["2021-05-11",6544.43,6544.43,6157.19,6234.64,15400],["2021-05-12",6195.91,6466.99,6195.91,6195.91,7400],["2021-05-13",6234.64,6389.54,6195.91,6389.54,8100],["2021-05-14",6195.91,6195.91,6002.29,6195.91,9900],["2021-05-17",6505.71,6505.71,6389.54,6389.54,200],["2021-05-18",6312.09,6389.54,6195.91,6195.91,10900],["2021-05-19",6931.68,6931.68,6389.54,6389.54,1200],["2021-05-20",6389.54,6389.54,6389.54,6389.54,5000],["2021-05-21",6350.81,6389.54,6234.64,6312.09,1015000],["2021-05-24",6389.54,6389.54,6350.81,6350.81,5300],["2021-05-25",6350.81,6583.16,6350.81,6583.16,6200],["2021-05-26",6544.43,6544.43,6312.09,6505.71,7300],["2021-05-27",6931.68,6931.68,6234.64,6621.88,9464500],["2021-05-28",6312.09,6544.43,6195.91,6466.99,5099100],["2021-05-31",6466.99,6466.99,6195.91,6195.91,11300],["2021-06-01",6195.91,6273.36,6195.91,6273.36,5286000],["2021-06-02",6389.54,6389.54,6350.81,6389.54,69900],["2021-06-03",6389.54,6389.54,6195.91,6234.64,5800],["2021-06-04",6505.71,6505.71,6312.09,6350.81,5100],["2021-06-07",6970.4,6970.4,6273.36,6273.36,12600],["2021-06-08",6234.64,6389.54,6234.64,6350.81,12300],["2021-06-09",6350.81,6505.71,6273.36,6350.81,12600],["2021-06-10",6505.71,6621.88,6350.81,6583.16,11300],["2021-06-11",6776.78,7473.82,6776.78,7473.82,32500],["2021-06-14",7551.27,7938.52,7280.2,7744.89,16326700],["2021-06-15",7667.44,7744.89,7551.27,7551.27,10100],["2021-06-16",7667.44,7822.34,7628.72,7706.17,34900],["2021-06-17",7783.62,7861.07,7667.44,7706.17,27600],["2021-06-18",7822.34,8054.69,7783.62,7861.07,19500],["2021-06-21",7861.07,7938.52,7628.72,7667.44,14800],["2021-06-22",7744.89,8054.69,7744.89,8015.96,31100],["2021-06-23",8132.14,8596.83,8132.14,8364.48,46900],["2021-06-24",7783.62,8596.83,7783.62,8403.21,43000],["2021-06-25",8287.04,8287.04,7977.24,8054.69,7600],["2021-06-28",8170.86,8364.48,7744.89,8170.86,9800],["2021-06-29",8713.0,8713.0,8248.31,8519.38,21100],["2021-06-30",8325.76,8596.83,8325.76,8519.38,24500],["2021-07-01",8364.48,8519.38,8325.76,8519.38,19000],["2021-07-02",8325.76,8713.0,8325.76,8441.93,15500],["2021-07-05",8713.0,8713.0,8132.14,8325.76,3300],["2021-07-06",8364.48,8519.38,8287.04,8287.04,19300],["2021-07-07",8441.93,8441.93,8441.93,8441.93,100],["2021-07-08",8325.76,8441.93,8170.86,8441.93,3000],["2021-07-09",8441.93,8596.83,8132.14,8325.76,65200],["2021-07-12",8132.14,8132.14,7744.89,8132.14,6000],["2021-07-13",8015.96,8480.66,8015.96,8480.66,300],["2021-07-14",8170.86,8170.86,8170.86,8170.86,100],["2021-07-15",8170.86,8170.86,8170.86,8170.86,200],["2021-07-16",8209.59,8209.59,8209.59,8209.59,100],["2021-07-19",7357.65,8132.14,7357.65,7357.65,3800],["2021-07-20",7744.89,7744.89,7744.89,7744.89,100],["2021-07-21",8519.38,8519.38,8519.38,8519.38,100],["2021-07-22",8325.76,8325.76,8325.76,8325.76,2000],["2021-07-23",8325.76,8325.76,8325.76,8325.76,100],["2021-07-26",8325.76,8325.76,8325.76,8325.76,0],["2021-07-27",8325.76,8325.76,8325.76,8325.76,0],["2021-07-28",7744.89,7744.89,7744.89,7744.89,400],["2021-07-29",7706.17,7706.17,7706.17,7706.17,100],["2021-07-30",8519.38,8519.38,8519.38,8519.38,500],["2021-08-02",7357.65,7357.65,7280.2,7280.2,3100],["2021-08-03",7357.65,7357.65,7357.65,7357.65,700],["2021-08-04",7396.37,7396.37,7357.65,7357.65,1800],["2021-08-05",8132.14,8132.14,7706.17,7744.89,1200],["2021-08-06",7706.17,7706.17,7357.65,7396.37,1100],["2021-08-09",7357.65,7357.65,7318.92,7357.65,5400],["2021-08-10",7280.2,7357.65,7280.2,7357.65,3700],["2021-08-11",7357.65,7357.65,7202.75,7202.75,8000],["2021-08-12",7551.27,7551.27,7202.75,7202.75,1800],["2021-08-13",7164.03,7202.75,7164.03,7164.03,7500],["2021-08-16",7164.03,7202.75,7164.03,7202.75,9500],["2021-08-17",7357.65,7357.65,7164.03,7202.75,5700],["2021-08-18",7164.03,7164.03,6970.4,7125.3,9000],["2021-08-19",7164.03,7164.03,7164.03,7164.03,600],["2021-08-20",7202.75,7202.75,7164.03,7164.03,800],["2021-08-23",7125.3,7125.3,7125.3,7125.3,100],["2021-08-24",7086.58,7125.3,6970.4,6970.4,1000],["2021-08-25",6970.4,6970.4,6776.78,6776.78,3800],["2021-08-26",6815.51,6815.51,6776.78,6776.78,2600],["2021-08-27",7086.58,7086.58,6776.78,7086.58,1400],["2021-08-30",7047.85,7086.58,7047.85,7086.58,200],["2021-08-31",7086.58,7086.58,7086.58,7086.58,100],["2021-09-01",7086.58,7086.58,7086.58,7086.58,0],["2021-09-06",6970.4,6970.4,6621.88,6892.95,9700],["2021-09-07",6892.95,7086.58,6892.95,6892.95,1200],["2021-09-08",6970.4,6970.4,6738.06,6738.06,5800],["2021-09-09",6583.16,6970.4,6583.16,6970.4,1100],["2021-09-10",6892.95,6892.95,6892.95,6892.95,100],["2021-09-13",6970.4,6970.4,6660.61,6892.95,2800],["2021-09-14",6776.78,6776.78,6738.06,6776.78,1300],["2021-09-15",6776.78,6776.78,6776.78,6776.78,2200],["2021-09-16",6776.78,6776.78,6776.78,6776.78,300],["2021-09-17",6776.78,6892.95,5769.95,6892.95,7500],["2021-09-20",6892.95,6970.4,6854.23,6970.4,2600],["2021-09-21",6892.95,6892.95,6892.95,6892.95,2400],["2021-09-22",6854.23,7047.85,6699.33,7047.85,4700],["2021-09-23",6892.95,6892.95,6776.78,6892.95,900],["2021-09-24",6892.95,6892.95,6892.95,6892.95,100],["2021-09-27",6892.95,6892.95,6892.95,6892.95,0],["2021-09-28",6892.95,6892.95,6892.95,6892.95,0],["2021-09-29",6854.23,6854.23,6854.23,6854.23,1100],["2021-09-30",6350.81,6892.95,6350.81,6892.95,2100],["2021-10-01",6854.23,6854.23,6854.23,6854.23,0],["2021-10-04",6583.16,6854.23,6583.16,6854.23,1700],["2021-10-05",6699.33,6699.33,6699.33,6699.33,0],["2021-10-06",6854.23,6892.95,6738.06,6738.06,1600],["2021-10-07",6854.23,6854.23,6776.78,6776.78,600],["2021-10-08",6815.51,6815.51,6738.06,6738.06,2000],["2021-10-11",6815.51,6970.4,6815.51,6970.4,8500],["2021-10-12",6931.68,7009.13,6892.95,7009.13,1700],["2021-10-13",7010.7,7010.7,7010.7,7010.7,900],["2021-10-14",6809.24,7171.86,6809.24,7010.7,1300],["2021-10-15",7010.7,7010.7,6970.4,6970.4,2700],["2021-10-18",6567.49,6930.11,6567.49,6930.11,7000],["2021-10-19",6930.11,6930.11,6809.24,6809.24,5300],["2021-10-20",6849.53,6849.53,6849.53,6849.53,0],["2021-10-21",6849.53,7050.99,6325.74,7050.99,1000],["2021-10-22",6688.36,6930.11,6688.36,6930.11,6000],["2021-10-25",6970.4,7292.73,6930.11,7212.15,14300],["2021-10-26",7292.73,7655.36,7252.44,7494.19,16400],["2021-10-27",7695.65,8461.18,7574.77,7816.52,41700],["2021-10-28",8017.98,8098.56,7695.65,8098.56,21600],["2021-10-29",8058.27,8179.14,7373.32,8058.27,6500],["2021-11-01",7856.81,9025.26,7856.81,8944.68,138300],["2021-11-02",9951.96,9951.96,8864.1,9428.18,113500],["2021-11-03",9468.47,10234.0,9186.43,10072.84,45800],["2021-11-04",9790.8,11039.83,9065.55,11039.83,125900],["2021-11-05",11603.91,11684.49,11201.0,11442.74,36700],["2021-11-08",9750.51,11483.04,9750.51,11241.29,26800],["2021-11-09",11080.12,12732.07,10878.66,12732.07,177900],["2021-11-10",13497.6,13739.35,12288.86,13296.15,101300],["2021-11-11",13537.89,15310.71,13537.89,13900.52,69700],["2021-11-12",13900.52,15270.42,12369.44,14504.89,116800],["2021-11-15",14142.26,14142.26,13296.15,13376.73,34100],["2021-11-16",13618.48,13618.48,12288.86,12732.07,20200],["2021-11-17",12490.32,13014.11,12087.41,12893.23,45000],["2021-11-18",12490.32,12691.78,12087.41,12691.78,15500],["2021-11-19",12490.32,12691.78,11684.49,11765.07,23600],["2021-11-22",11684.49,11885.95,11684.49,11684.49,24300],["2021-11-23",10395.17,11281.58,10274.29,11281.58,20000],["2021-11-24",10918.96,11201.0,10918.96,10959.25,6400],["2021-11-25",9871.38,11684.49,9871.38,11281.58,16400],["2021-11-26",11281.58,12047.11,11281.58,12047.11,37700],["2021-11-29",12288.86,12893.23,12208.28,12893.23,32000],["2021-11-30",12852.94,13296.15,11684.49,11684.49,20500],["2021-12-01",11684.49,12127.7,11684.49,11684.49,19900],["2021-12-02",11845.66,11845.66,11281.58,11684.49,9100],["2021-12-03",11483.04,11523.33,11281.58,11281.58,7000],["2021-12-06",11281.58,11483.04,10878.66,11321.87,19600],["2021-12-07",11080.12,11080.12,10878.66,11080.12,18400],["2021-12-08",10999.54,11321.87,10918.96,11321.87,11900],["2021-12-09",9871.38,11281.58,9871.38,11281.58,11700],["2021-12-10",11080.12,12087.41,11080.12,12006.82,4700],["2021-12-13",11402.45,12812.65,11402.45,12812.65,79300],["2021-12-14",12812.65,13296.15,12369.44,12369.44,14100],["2021-12-15",11442.74,11523.33,11402.45,11483.04,5700],["2021-12-16",11483.04,11523.33,11483.04,11523.33,1400],["2021-12-17",11483.04,12087.41,11483.04,11483.04,4300],["2021-12-20",11684.49,11765.07,11483.04,11644.2,7400],["2021-12-21",11644.2,11644.2,10878.66,11483.04,3900],["2021-12-22",10918.96,11483.04,10918.96,11483.04,11500],["2021-12-23",11281.58,11281.58,11080.12,11120.41,5600],["2021-12-24",10677.21,10677.21,10677.21,10677.21,200],["2021-12-27",10878.66,11281.58,10878.66,11120.41,1800],["2021-12-28",11241.29,11321.87,11080.12,11321.87,3400],["2021-12-29",11281.58,12006.82,11281.58,12006.82,19100],["2021-12-30",11684.49,12087.41,11563.62,12087.41,19000],["2021-12-31",12208.28,12812.65,12087.41,12732.07,40600],["2022-01-04",12852.94,12852.94,12490.32,12651.48,12800],["2022-01-05",12651.48,13054.4,12570.9,12893.23,19300],["2022-01-06",12893.23,13134.98,12852.94,13134.98,37700],["2022-01-07",13296.15,13900.52,13296.15,13699.06,23500],["2022-01-10",13739.35,15673.34,13739.35,15673.34,43300],["2022-01-11",16116.54,17728.19,15310.71,17284.99,54400],["2022-01-12",17284.99,17728.19,16519.45,16720.91,41000],["2022-01-13",16841.79,16841.79,14706.34,15028.67,11000],["2022-01-14",15512.17,16519.45,14867.51,16076.25,28800],["2022-01-17",16076.25,16277.71,15310.71,15995.67,46600],["2022-01-18",15874.79,15874.79,15109.26,15310.71,34300],["2022-01-19",17739.17,17815.96,17739.17,17815.96,21600],["2022-01-20",19966.16,20426.92,19966.16,20426.92,30100],["2022-01-21",22807.5,22807.5,20503.71,20657.3,64000],["2022-01-24",21425.23,21425.23,17969.54,17969.54,15600],["2022-01-25",19121.44,19198.23,18814.27,19198.23,4600],["2022-01-26",19044.64,21885.98,16894.44,21885.98,51000],["2022-01-27",22269.95,24420.15,22269.95,22653.91,10100],["2022-01-28",22653.91,24573.74,22500.33,24496.94,14600],["2022-02-07",23268.26,23421.84,22269.95,23421.84,12900],["2022-02-08",23345.05,24420.15,23268.26,23805.81,27400],["2022-02-09",23729.01,23805.81,23037.88,23729.01,12900],["2022-02-10",23805.81,23805.81,23729.01,23729.01,5400],["2022-02-11",23729.01,23729.01,23729.01,23729.01,5600],["2022-02-14",23729.01,23729.01,20734.09,20964.47,6900],["2022-02-15",22039.57,22039.57,22039.57,22039.57,2000],["2022-02-16",22193.15,22807.5,22193.15,22807.5,2300],["2022-02-17",22269.95,23805.81,22269.95,23805.81,9300],["2022-02-18",23037.88,23805.81,23037.88,23805.81,10000],["2022-02-21",24189.77,26109.59,24189.77,24189.77,20000],["2022-02-22",23805.81,24266.56,23805.81,24266.56,5600],["2022-02-23",23421.84,24266.56,22269.95,23652.22,18600],["2022-02-24",22423.53,24036.18,22423.53,24036.18,5200],["2022-02-25",24036.18,24036.18,23729.01,23729.01,600],["2022-02-28",23037.88,23037.88,21885.98,22269.95,3500],["2022-03-01",23037.88,23037.88,22269.95,22269.95,3700],["2022-03-02",22653.91,22653.91,19966.16,22577.12,4900],["2022-03-03",21655.6,23037.88,21578.81,23037.88,5900],["2022-03-04",22807.5,23037.88,21962.78,23037.88,7700],["2022-03-07",22807.5,22807.5,22269.95,22269.95,3000],["2022-03-08",22653.91,22730.71,22653.91,22653.91,2800],["2022-03-09",23037.88,23037.88,22039.57,22039.57,200],["2022-03-10",22269.95,22269.95,22269.95,22269.95,300],["2022-03-11",22269.95,22269.95,22269.95,22269.95,1100],["2022-03-14",21962.78,22653.91,21962.78,22423.53,13000],["2022-03-15",21885.98,24266.56,21885.98,23805.81,800],["2022-03-16",23037.88,23037.88,23037.88,23037.88,1600],["2022-03-17",23037.88,23421.84,23037.88,23421.84,10300],["2022-03-18",22269.95,23037.88,21885.98,23037.88,7300],["2022-03-21",23037.88,23037.88,23037.88,23037.88,2300],["2022-03-22",23037.88,23037.88,22269.95,23037.88,9600],["2022-03-23",22961.08,23037.88,22269.95,22807.5,20300],["2022-03-24",22269.95,23037.88,22269.95,23037.88,3500],["2022-03-25",22269.95,22346.74,22269.95,22269.95,2700],["2022-03-28",22269.95,22269.95,22269.95,22269.95,0],["2022-03-29",21885.98,21885.98,21885.98,21885.98,1100],["2022-03-30",21885.98,22116.36,21885.98,22116.36,4100],["2022-03-31",21962.78,22116.36,21962.78,21962.78,5300],["2022-04-01",22269.95,22269.95,22193.15,22193.15,1500],["2022-04-04",22193.15,22653.91,22193.15,22653.91,3700],["2022-04-05",22269.95,22653.91,22269.95,22653.91,5400],["2022-04-06",23037.88,23805.81,23037.88,23805.81,14800],["2022-04-07",23421.84,23421.84,23421.84,23421.84,1600],["2022-04-08",23421.84,23805.81,23421.84,23421.84,2100],["2022-04-12",23037.88,23037.88,23037.88,23037.88,71900],["2022-04-13",21118.05,23421.84,21118.05,23421.84,300],["2022-04-14",21502.02,23037.88,21502.02,22653.91,800],["2022-04-15",22423.53,22423.53,22423.53,22423.53,0],["2022-04-18",22269.95,22269.95,22269.95,22269.95,100],["2022-04-19",22116.36,22577.12,22116.36,22577.12,3500],["2022-04-20",22423.53,22423.53,22423.53,22423.53,0],["2022-04-21",22423.53,22423.53,22423.53,22423.53,0],["2022-04-22",21885.98,22423.53,21885.98,22423.53,200],["2022-04-25",19275.02,21885.98,19275.02,21885.98,11200],["2022-04-26",21809.19,22116.36,21502.02,22116.36,5200],["2022-04-27",23037.88,23037.88,23037.88,23037.88,100],["2022-04-28",20734.09,20734.09,20657.3,20734.09,1000],["2022-04-29",18123.13,22730.71,18123.13,18967.85,14100],["2022-05-04",21118.05,23037.88,21118.05,22269.95,10300],["2022-05-05",22653.91,23037.88,19275.02,23037.88,2800],["2022-05-06",22193.15,23037.88,19966.16,23037.88,13400],["2022-05-09",22193.15,22269.95,19198.23,22269.95,20200],["2022-05-10",21425.23,24727.32,21425.23,24727.32,12700],["2022-05-11",23037.88,26339.97,23037.88,23037.88,7400],["2022-05-12",24573.74,27645.45,21502.02,26109.59,9000],["2022-05-13",25341.66,29642.07,22039.57,29181.31,16700],["2022-05-16",22500.33,22500.33,22423.53,22423.53,3400],["2022-05-17",19121.44,19121.44,19121.44,19121.44,3900],["2022-05-18",16280.1,16280.1,16280.1,16280.1,11800],["2022-05-19",13899.52,17662.37,13899.52,17662.37,109600],["2022-05-20",14897.83,16433.69,14897.83,16126.51,9400],["2022-05-23",15896.14,15896.14,15742.55,15896.14,1500],["2022-05-24",15358.58,15358.58,13899.52,14590.66,22100],["2022-05-25",14513.86,15281.79,14206.69,15281.79,22700],["2022-05-26",15588.96,16126.51,14513.86,16126.51,19500],["2022-05-27",15128.21,15358.58,15051.41,15128.21,10800],["2022-05-30",15588.96,16126.51,14513.86,16126.51,23300],["2022-05-31",14667.45,14667.45,14590.66,14667.45,18200],["2022-06-01",14590.66,14744.24,14360.28,14437.07,20000],["2022-06-02",14437.07,14590.66,14437.07,14513.86,7400],["2022-06-03",14437.07,14974.62,14206.69,14821.03,23800],["2022-06-06",14667.45,14667.45,14283.48,14437.07,15100],["2022-06-07",14437.07,14437.07,13822.73,13976.31,11100],["2022-06-08",14129.9,14360.28,13669.14,14053.1,11100],["2022-06-09",14129.9,14129.9,14053.1,14129.9,15200],["2022-06-10",14129.9,14360.28,13822.73,13822.73,24300],["2022-06-13",13438.76,13976.31,13054.8,13054.8,11800],["2022-06-14",13438.76,13438.76,12978.0,13054.8,5400],["2022-06-15",13208.38,13208.38,12363.66,12440.45,4800],["2022-06-16",12824.42,12824.42,12670.83,12670.83,1600],["2022-06-17",11672.52,11672.52,10904.6,11518.94,20300],["2022-06-20",12210.07,12210.07,9368.74,9368.74,37100],["2022-06-21",9445.53,9445.53,9215.15,9215.15,600],["2022-06-22",10367.04,10443.84,10290.25,10367.04,2700],["2022-06-23",11058.18,11058.18,9445.53,10367.04,1800],["2022-06-24",11442.15,11518.94,11442.15,11518.94,200],["2022-06-27",11518.94,11518.94,11518.94,11518.94,700],["2022-06-28",11518.94,13208.38,11518.94,13208.38,8800],["2022-06-29",13054.8,13822.73,13054.8,13438.76,10100],["2022-06-30",11595.73,14206.69,11595.73,14206.69,13000],["2022-07-01",13745.93,14590.66,13438.76,14590.66,36600],["2022-07-04",14206.69,14206.69,13822.73,13822.73,500],["2022-07-05",13822.73,14590.66,11902.9,14590.66,27300],["2022-07-06",12363.66,14129.9,12286.87,14129.9,7500],["2022-07-07",13822.73,14129.9,13822.73,14129.9,2700],["2022-07-08",13976.31,13976.31,12056.49,13976.31,3600],["2022-07-11",12286.87,13669.14,11902.9,13669.14,1800],["2022-07-12",13054.8,13745.93,13054.8,13745.93,5600],["2022-07-13",11902.9,13361.97,11826.11,13131.59,9200],["2022-07-14",11979.7,12978.0,11826.11,11902.9,4300],["2022-07-15",11672.52,13054.8,11595.73,13054.8,6400],["2022-07-18",11826.11,12286.87,11826.11,12286.87,11900],["2022-07-19",11902.9,12286.87,11518.94,12286.87,7500],["2022-07-20",11826.11,12286.87,11749.32,12210.07,6500],["2022-07-21",11826.11,12133.28,11826.11,12133.28,2800],["2022-07-22",11902.9,12210.07,11749.32,12210.07,6400],["2022-07-25",11826.11,12133.28,11826.11,12133.28,3000],["2022-07-26",11518.94,11902.9,11518.94,11902.9,1600],["2022-07-27",11826.11,11826.11,11826.11,11826.11,200],["2022-07-28",11826.11,12056.49,11826.11,12056.49,4700],["2022-07-29",12133.28,12133.28,11826.11,12056.49,500],["2022-08-01",12363.66,12363.66,10367.04,11979.7,7800],["2022-08-02",11211.77,11211.77,11134.97,11211.77,5100],["2022-08-03",11134.97,11518.94,10751.01,11518.94,9700],["2022-08-04",10904.6,11518.94,10904.6,11518.94,1400],["2022-08-05",11518.94,11902.9,10827.8,11902.9,5000],["2022-08-08",11749.32,11749.32,11749.32,11749.32,100],["2022-08-09",11749.32,11749.32,11518.94,11518.94,3800],["2022-08-10",11518.94,11518.94,11442.15,11518.94,17900],["2022-08-11",11518.94,12133.28,11211.77,11902.9,7100],["2022-08-12",11826.11,11826.11,10827.8,11134.97,12147],["2022-08-15",11518.94,11518.94,11134.97,11288.56,6800],["2022-08-16",11134.97,11134.97,10904.6,11058.18,12400],["2022-08-17",11534.41,11850.42,11534.41,11850.42,2100],["2022-08-18",11060.39,11850.42,10902.39,11850.42,7000],["2022-08-19",11850.42,12245.43,11218.4,12008.42,7200],["2022-08-22",11692.41,11850.42,11692.41,11850.42,1600],["2022-08-23",11771.42,11771.42,11771.42,11771.42,0],["2022-08-24",11692.41,11692.41,11692.41,11692.41,300],["2022-08-25",11060.39,11534.41,11060.39,11297.4,3800],["2022-08-26",11218.4,11455.4,11218.4,11455.4,1100],["2022-08-29",10428.37,11771.42,10349.37,11771.42,1100],["2022-08-30",11613.41,11692.41,11455.4,11455.4,400],["2022-08-31",10665.38,11534.41,10665.38,11534.41,1900],["2022-09-05",10902.39,10902.39,10902.39,10902.39,3300],["2022-09-06",10823.38,11060.39,10823.38,10823.38,1500],["2022-09-07",10981.39,10981.39,10744.38,10744.38,8500],["2022-09-08",11297.4,11297.4,10428.37,11218.4,17500],["2022-09-09",11297.4,11455.4,11218.4,11376.4,7300],["2022-09-12",11376.4,11376.4,11060.39,11060.39,3200],["2022-09-13",11771.42,11771.42,10665.38,11297.4,14700],["2022-09-14",11376.4,11376.4,10586.37,11139.39,10300],["2022-09-15",10744.38,10823.38,10665.38,10744.38,5600],["2022-09-16",11455.4,11455.4,10981.39,10981.39,600],["2022-09-19",10744.38,11060.39,10665.38,11060.39,9200],["2022-09-20",10744.38,10744.38,10428.37,10428.37,2600],["2022-09-21",10586.37,10586.37,10586.37,10586.37,1600],["2022-09-22",10823.38,11060.39,10823.38,11060.39,7500],["2022-09-23",10744.38,11455.4,10744.38,11455.4,4000],["2022-09-26",10981.39,11060.39,10981.39,11060.39,6000],["2022-09-27",10428.37,10428.37,10428.37,10428.37,800],["2022-09-28",10665.38,10665.38,10665.38,10665.38,1300],["2022-09-29",10665.38,10665.38,10665.38,10665.38,1100],["2022-09-30",10349.37,10349.37,10270.36,10270.36,2200],["2022-10-03",10744.38,10744.38,10270.36,10270.36,5601100],["2022-10-04",10270.36,10270.36,10270.36,10270.36,2200],["2022-10-05",9875.35,9875.35,9559.34,9559.34,5500],["2022-10-06",9796.35,9796.35,9559.34,9559.34,7500],["2022-10-07",9559.34,9559.34,9559.34,9559.34,100],["2022-10-10",9559.34,10112.36,9559.34,10112.36,8300],["2022-10-11",9559.34,9559.34,9559.34,9559.34,300],["2022-10-12",9559.34,9559.34,9559.34,9559.34,900],["2022-10-13",9559.34,9559.34,9559.34,9559.34,0],["2022-10-14",10665.38,10665.38,10349.37,10349.37,300],["2022-10-17",10428.37,10428.37,10428.37,10428.37,0],["2022-10-18",10270.36,10270.36,9164.32,9164.32,1500],["2022-10-19",9480.33,9480.33,9480.33,9480.33,100],["2022-10-20",9164.32,10270.36,9164.32,10270.36,2900],["2022-10-21",9480.33,10665.38,9480.33,10665.38,2200],["2022-10-24",9164.32,10033.35,9164.32,9480.33,3500],["2022-10-25",9875.35,9875.35,9875.35,9875.35,100],["2022-10-26",9875.35,9875.35,9875.35,9875.35,0],["2022-10-27",9875.35,9875.35,9164.32,9243.33,1900],["2022-10-28",9322.33,9322.33,9322.33,9322.33,0],["2022-10-31",9322.33,9322.33,9164.32,9164.32,2100],["2022-11-01",10270.36,10270.36,9164.32,10270.36,4600],["2022-11-02",10349.37,10349.37,8769.31,10191.36,3400],["2022-11-03",10349.37,10349.37,9480.33,9954.35,2100],["2022-11-04",10349.37,10428.37,9322.33,9322.33,2000],["2022-11-07",10191.36,10428.37,8848.31,8848.31,5300],["2022-11-08",10428.37,10428.37,9875.35,9875.35,4000],["2022-11-09",10270.36,10270.36,8690.31,10270.36,13500],["2022-11-10",10270.36,10428.37,7979.28,10428.37,78800],["2022-11-11",10270.36,10270.36,8927.32,8927.32,7700],["2022-11-14",10270.36,10270.36,8058.28,9480.33,13200],["2022-11-15",9164.32,9480.33,8295.29,8295.29,2900],["2022-11-16",10270.36,10270.36,7979.28,9480.33,31800],["2022-11-17",10270.36,10270.36,9243.33,9243.33,3200],["2022-11-18",10270.36,10270.36,8611.3,9243.33,7100],["2022-11-21",9164.32,9164.32,9164.32,9164.32,0],["2022-11-22",10270.36,10270.36,9006.32,9322.33,7600],["2022-11-23",10270.36,10270.36,8690.31,8769.31,4700],["2022-11-24",9085.32,9164.32,9085.32,9164.32,3100],["2022-11-25",8690.31,8769.31,7979.28,8690.31,3600],["2022-11-28",9006.32,9085.32,8295.29,8374.3,6100],["2022-11-29",8453.3,8848.31,8453.3,8848.31,16200],["2022-11-30",9796.35,9796.35,9796.35,9796.35,5000],["2022-12-01",10902.39,10902.39,8532.3,9480.33,36800],["2022-12-02",10981.39,10981.39,9480.33,9796.35,24100],["2022-12-05",9559.34,10033.35,9480.33,9559.34,6200],["2022-12-06",10270.36,10981.39,9243.33,9322.33,6900],["2022-12-07",11060.39,11060.39,9401.33,9401.33,6100],["2022-12-08",11060.39,11060.39,9322.33,9401.33,4700],["2022-12-09",10428.37,10428.37,9322.33,9322.33,6000],["2022-12-12",11060.39,11060.39,9875.35,10191.36,6000],["2022-12-13",9480.33,10507.37,9480.33,10507.37,20000],["2022-12-14",10112.36,10270.36,10112.36,10191.36,11100],["2022-12-15",9875.35,10270.36,9875.35,10112.36,10100],["2022-12-16",10270.36,10270.36,10270.36,10270.36,300],["2022-12-19",10744.38,11060.39,10744.38,10902.39,27000],["2022-12-20",9875.35,12482.44,9875.35,12482.44,77600],["2022-12-21",11850.42,13430.47,10033.35,13430.47,140500],["2022-12-22",13430.47,13430.47,11850.42,11850.42,1400],["2022-12-23",11850.42,11850.42,11850.42,11850.42,500],["2022-12-26",10981.39,10981.39,10981.39,10981.39,1000],["2022-12-27",10902.39,10981.39,10902.39,10981.39,700],["2022-12-28",9559.34,10428.37,9480.33,10112.36,4500],["2022-12-29",10349.37,10349.37,10349.37,10349.37,100],["2022-12-30",9638.34,9638.34,9638.34,9638.34,100],["2023-01-03",9638.34,9638.34,9638.34,9638.34,0],["2023-01-04",10428.37,10428.37,10270.36,10349.37,4800],["2023-01-05",10349.37,10349.37,10349.37,10349.37,0],["2023-01-06",10981.39,10981.39,10981.39,10981.39,100],["2023-01-09",10981.39,10981.39,10981.39,10981.39,0],["2023-01-10",10981.39,10981.39,10981.39,10981.39,300],["2023-01-11",10981.39,10981.39,10270.36,10270.36,900],["2023-01-12",10428.37,10428.37,10428.37,10428.37,0],["2023-01-13",9875.35,9954.35,9559.34,9559.34,1900],["2023-01-16",9954.35,10033.35,9875.35,10033.35,2100],["2023-01-17",10112.36,10112.36,9875.35,9875.35,2500],["2023-01-18",9875.35,9875.35,9875.35,9875.35,600],["2023-01-19",9480.33,9875.35,9480.33,9875.35,1000],["2023-01-27",10112.36,10191.36,10112.36,10191.36,3200],["2023-01-30",10270.36,10270.36,10112.36,10112.36,5100],["2023-01-31",10270.36,10270.36,9480.33,9559.34,600],["2023-02-01",9875.35,9875.35,9559.34,9559.34,500],["2023-02-02",9164.32,9717.34,9164.32,9480.33,1200],["2023-02-03",9717.34,9717.34,9717.34,9717.34,100],["2023-02-06",9717.34,9796.35,9717.34,9717.34,4000],["2023-02-07",8848.31,9480.33,8848.31,9480.33,2900],["2023-02-08",9401.33,9638.34,9401.33,9401.33,2900],["2023-02-09",8848.31,9875.35,8690.31,9875.35,3700],["2023-02-10",9796.35,9796.35,9480.33,9796.35,7200],["2023-02-13",9638.34,9638.34,9638.34,9638.34,1000],["2023-02-14",9638.34,9638.34,9480.33,9638.34,1400],["2023-02-15",9480.33,10270.36,9480.33,9875.35,15000],["2023-02-16",9954.35,10033.35,9875.35,10033.35,2800],["2023-02-17",9954.35,10270.36,9164.32,10270.36,32500],["2023-02-20",10191.36,10270.36,9875.35,9875.35,2900],["2023-02-21",10033.35,10586.37,9085.32,10586.37,47400],["2023-02-22",10586.37,10586.37,10428.37,10507.37,14100],["2023-02-23",10507.37,10507.37,9638.34,10191.36,4600],["2023-02-24",9954.35,9954.35,9085.32,9243.33,11500],["2023-02-27",9085.32,9480.33,8769.31,8769.31,11400],["2023-02-28",9085.32,9085.32,9085.32,9085.32,1500],["2023-03-01",8848.31,9085.32,8848.31,8927.32,5200],["2023-03-02",9006.32,9164.32,8927.32,9164.32,1700],["2023-03-03",9085.32,9085.32,8690.31,8690.31,3300],["2023-03-06",9480.33,9480.33,9006.32,9085.32,1400],["2023-03-07",8295.29,9480.33,7821.28,9480.33,3800],["2023-03-08",8374.3,9401.33,8374.3,9401.33,300],["2023-03-09",9006.32,9480.33,8453.3,8453.3,2000],["2023-03-10",8848.31,8848.31,8532.3,8690.31,1100],["2023-03-13",8690.31,8690.31,8690.31,8690.31,1500],["2023-03-14",8295.29,8295.29,7900.28,8216.29,3400],["2023-03-15",8295.29,8295.29,8295.29,8295.29,100],["2023-03-16",8058.28,8611.3,8058.28,8611.3,600],["2023-03-17",8927.32,8927.32,8927.32,8927.32,200],["2023-03-20",8137.29,8690.31,8137.29,8690.31,600],["2023-03-21",8295.29,8374.3,8295.29,8374.3,11500],["2023-03-22",8374.3,8374.3,8137.29,8374.3,1400],["2023-03-23",8058.28,8295.29,7979.28,8295.29,1900],["2023-03-24",8532.3,8532.3,8532.3,8532.3,1100],["2023-03-27",8295.29,8374.3,7900.28,7900.28,9500],["2023-03-28",8532.3,8532.3,8374.3,8374.3,200],["2023-03-29",8453.3,8453.3,8295.29,8295.29,200],["2023-03-30",8137.29,8137.29,8058.28,8058.28,2000],["2023-03-31",7979.28,8374.3,7979.28,8374.3,300],["2023-04-03",8216.29,8532.3,8137.29,8453.3,5500],["2023-04-04",8532.3,8690.31,8532.3,8611.3,3700],["2023-04-05",8058.28,8611.3,8058.28,8295.29,2200],["2023-04-06",8532.3,8532.3,8532.3,8532.3,500],["2023-04-07",8137.29,8690.31,8058.28,8137.29,1600],["2023-04-10",8058.28,8058.28,8058.28,8058.28,200],["2023-04-11",8058.28,8058.28,8058.28,8058.28,500],["2023-04-12",8137.29,8374.3,8137.29,8374.3,500],["2023-04-13",8374.3,8374.3,8374.3,8374.3,100],["2023-04-14",8374.3,8532.3,8374.3,8532.3,500],["2023-04-17",8295.29,8532.3,7900.28,8532.3,6200],["2023-04-18",7979.28,7979.28,7900.28,7900.28,1100],["2023-04-19",8137.29,8453.3,8137.29,8453.3,2300],["2023-04-20",8137.29,8137.29,7900.28,7900.28,900],["2023-04-21",8058.28,8058.28,7979.28,8058.28,2700],["2023-04-24",8058.28,8058.28,8058.28,8058.28,500],["2023-04-25",8058.28,8058.28,8058.28,8058.28,500],["2023-04-26",8137.29,8137.29,8137.29,8137.29,100],["2023-04-27",8137.29,8137.29,8137.29,8137.29,0],["2023-04-28",8137.29,8137.29,7584.27,8058.28,1900],["2023-05-04",7900.28,8058.28,7900.28,8058.28,7300],["2023-05-05",7900.28,7900.28,7900.28,7900.28,100],["2023-05-08",7900.28,7900.28,7900.28,7900.28,0],["2023-05-09",8058.28,8374.3,8058.28,8137.29,2200],["2023-05-10",7900.28,7900.28,7900.28,7900.28,100],["2023-05-11",8058.28,8216.29,7900.28,8216.29,4400],["2023-05-12",8216.29,8295.29,8216.29,8295.29,3100],["2023-05-15",8295.29,8769.31,8295.29,8532.3,4500],["2023-05-16",8611.3,8690.31,8611.3,8611.3,4400],["2023-05-17",8611.3,8611.3,8453.3,8453.3,600],["2023-05-18",8374.3,8453.3,8295.29,8295.29,2800],["2023-05-19",8374.3,8453.3,8374.3,8453.3,1000],["2023-05-22",8453.3,8453.3,8453.3,8453.3,0],["2023-05-23",8532.3,8532.3,8453.3,8453.3,200],["2023-05-24",8453.3,8453.3,8453.3,8453.3,5600],["2023-05-25",8295.29,8295.29,8295.29,8295.29,200],["2023-05-26",8295.29,8295.29,8295.29,8295.29,0],["2023-05-29",8453.3,8769.31,8453.3,8690.31,19400],["2023-05-30",8690.31,8848.31,8690.31,8848.31,6200],["2023-05-31",8690.31,8848.31,8690.31,8690.31,10900],["2023-06-01",8690.31,8690.31,8532.3,8690.31,7500],["2023-06-02",8690.31,9006.32,8690.31,9006.32,16000],["2023-06-05",9006.32,9085.32,9006.32,9085.32,10800],["2023-06-06",9164.32,9243.33,9006.32,9085.32,14600],["2023-06-07",9164.32,9164.32,9164.32,9164.32,5600],["2023-06-08",9164.32,9164.32,8927.32,8927.32,8500],["2023-06-09",9085.32,9085.32,8927.32,9085.32,1600],["2023-06-12",9006.32,9006.32,9006.32,9006.32,0],["2023-06-13",9164.32,9164.32,9164.32,9164.32,1998848],["2023-06-14",9243.33,9243.33,9006.32,9006.32,3700],["2023-06-15",9006.32,9006.32,8453.3,8453.3,5200],["2023-06-16",9085.32,9085.32,8295.29,8690.31,4400],["2023-06-19",8690.31,8690.31,8690.31,8690.31,2600],["2023-06-20",8690.31,8690.31,8690.31,8690.31,500],["2023-06-21",8927.32,9085.32,8848.31,9006.32,6800],["2023-06-22",8848.31,8848.31,8848.31,8848.31,1300],["2023-06-23",9006.32,9006.32,9006.32,9006.32,600],["2023-06-26",9006.32,9085.32,9006.32,9006.32,5400],["2023-06-27",8848.31,9006.32,8690.31,9006.32,2200],["2023-06-28",8927.32,8927.32,8927.32,8927.32,400],["2023-06-29",8927.32,9164.32,8927.32,9006.32,6600],["2023-06-30",9243.33,9243.33,9085.32,9164.32,2500],["2023-07-03",9164.32,9322.33,9164.32,9322.33,2200],["2023-07-04",9164.32,9164.32,8690.31,8690.31,3500],["2023-07-05",9006.32,9006.32,9006.32,9006.32,5100],["2023-07-06",9006.32,9006.32,8690.31,8690.31,3300],["2023-07-07",8690.31,9006.32,8690.31,9006.32,1900],["2023-07-10",8927.32,10112.36,8927.32,9638.34,20400],["2023-07-11",9638.34,10349.37,9638.34,9875.35,11300],["2023-07-12",10270.36,10270.36,9796.35,9796.35,3600],["2023-07-13",10033.35,10033.35,10033.35,10033.35,5300],["2023-07-14",10191.36,10191.36,9717.34,9796.35,9500],["2023-07-17",10033.35,10191.36,9717.34,10033.35,18900],["2023-07-18",9954.35,10270.36,9875.35,10112.36,12200],["2023-07-19",9875.35,10665.38,9875.35,10270.36,31800],["2023-07-20",10270.36,10665.38,10270.36,10586.37,10900],["2023-07-21",10665.38,10665.38,10349.37,10428.37,7500],["2023-07-24",10349.37,12008.42,10270.36,12008.42,87000],["2023-07-25",13430.47,13588.48,12245.43,13588.48,191600],["2023-07-26",14220.5,15010.53,13114.46,13193.47,201000],["2023-07-27",13825.49,14615.52,13430.47,14220.5,127500],["2023-07-28",14220.5,14220.5,12640.45,13351.47,159000],["2023-07-31",13035.46,14062.5,13035.46,13746.49,90700],["2023-08-01",13588.48,15642.55,13509.48,15642.55,435700],["2023-08-02",16590.59,17222.61,15800.56,17222.61,555000],["2023-08-03",17222.61,18723.66,15563.55,16906.6,283900],["2023-08-04",17301.61,17301.61,16195.57,16827.59,198000],["2023-08-07",16590.59,16590.59,15800.56,15879.56,233400],["2023-08-08",15879.56,16511.58,15800.56,16353.58,99400],["2023-08-09",16353.58,18012.64,16274.57,17459.62,326600],["2023-08-10",17380.61,17538.62,16748.59,16748.59,90300],["2023-08-11",16985.6,17538.62,16985.6,17380.61,155700],["2023-08-14",18012.64,19355.68,18012.64,18565.66,152200],["2023-08-15",18960.67,18960.67,17933.63,18170.64,92600],["2023-08-16",18960.67,18960.67,17775.63,18960.67,165500],["2023-08-17",18486.65,18960.67,18249.64,18723.66,104800],["2023-08-18",18486.65,18960.67,17459.62,18407.65,163700],["2023-08-21",18407.65,18407.65,16827.59,17617.62,106600],["2023-08-22",17459.62,18170.64,16195.57,17222.61,107000],["2023-08-23",17459.62,18012.64,17380.61,17775.63,84800],["2023-08-24",17775.63,17933.63,17380.61,17775.63,81200],["2023-08-25",19039.67,20224.71,17933.63,18249.64,280000],["2023-08-28",18723.66,18723.66,17775.63,18170.64,156900],["2023-08-29",18170.64,18802.66,17696.63,17933.63,108500],["2023-08-30",17933.63,17933.63,17459.62,17617.62,125500],["2023-08-31",17933.63,18012.64,17617.62,17775.63,163100],["2023-09-05",17775.63,18249.64,17617.62,17696.63,112700],["2023-09-06",17775.63,17775.63,17143.61,17143.61,161300],["2023-09-07",17380.61,17459.62,16906.6,17222.61,112500],["2023-09-08",17222.61,17222.61,16748.59,16827.59,70600],["2023-09-11",17143.61,17143.61,15958.56,16116.57,119600],["2023-09-12",16353.58,16353.58,15879.56,15958.56,52400],["2023-09-13",16116.57,17617.62,16116.57,16827.59,135100],["2023-09-14",16827.59,16906.6,15800.56,15879.56,60900],["2023-09-15",15800.56,16274.57,15800.56,15800.56,61700],["2023-09-18",15800.56,16116.57,15168.54,15168.54,104500],["2023-09-19",14931.53,15168.54,14220.5,14378.51,51200],["2023-09-20",14615.52,15326.54,14615.52,14694.52,18600],["2023-09-21",14931.53,15168.54,14615.52,14931.53,38800],["2023-09-22",14615.52,14615.52,13430.47,14062.5,75900],["2023-09-25",14062.5,14141.5,12324.44,12561.44,53000],["2023-09-26",13272.47,13825.49,13035.46,13193.47,20100],["2023-09-27",13035.46,13035.46,12324.44,13035.46,33900],["2023-09-28",13750.76,13922.64,13321.04,13750.76,32000],["2023-09-29",13750.76,13750.76,13492.93,13664.81,6600],["2023-10-02",13492.93,13922.64,13406.99,13664.81,10700],["2023-10-03",13664.81,13664.81,12031.91,12203.8,23300],["2023-10-04",12461.62,12461.62,11945.97,12461.62,40400],["2023-10-05",12031.91,12375.68,11860.03,11860.03,12600],["2023-10-06",12375.68,12375.68,11860.03,11945.97,7100],["2023-10-09",12719.45,12719.45,12031.91,12031.91,5100],["2023-10-10",12461.62,12633.51,12031.91,12289.74,23300],["2023-10-11",12461.62,12977.28,12289.74,12289.74,17700],["2023-10-12",12547.56,13063.22,12461.62,12977.28,402800],["2023-10-13",12633.51,12891.33,12203.8,12719.45,27400],["2023-10-16",12719.45,12891.33,12203.8,12203.8,42700],["2023-10-17",12375.68,12461.62,11945.97,11945.97,38600],["2023-10-18",10914.66,12031.91,10914.66,11258.43,63400],["2023-10-19",11172.49,11172.49,10742.78,10828.72,40400],["2023-10-20",11000.6,11344.37,10742.78,11172.49,19700],["2023-10-23",11172.49,11258.43,11172.49,11172.49,5900],["2023-10-24",11172.49,11172.49,10742.78,11172.49,20000],["2023-10-25",11086.55,11774.08,11086.55,11344.37,8100],["2023-10-26",11430.32,11430.32,9625.53,10313.07,30800],["2023-10-27",10313.07,10399.01,9969.3,10313.07,32700],["2023-10-30",10313.07,10313.07,9969.3,10313.07,1800],["2023-10-31",10313.07,10313.07,9883.36,9883.36,20300],["2023-11-01",10313.07,10570.89,9883.36,10313.07,346500],["2023-11-02",10227.12,10656.84,10141.18,10570.89,41000],["2023-11-03",10570.89,11945.97,10313.07,11172.49,116600],["2023-11-06",11602.2,12547.56,11602.2,12375.68,74400],["2023-11-07",13063.22,13578.87,12805.39,13406.99,12732658],["2023-11-08",13235.1,15211.77,11860.03,14868.01,145100],["2023-11-09",14438.29,15039.89,13578.87,13664.81,111400],["2023-11-10",13664.81,15469.6,13321.04,15469.6,191600],["2023-11-13",14610.18,15383.66,14180.47,15383.66,118700],["2023-11-14",15039.89,15469.6,14352.35,15469.6,76600],["2023-11-15",15211.77,15383.66,14524.24,15383.66,97500],["2023-11-16",14610.18,15555.54,14610.18,15383.66,131900],["2023-11-17",13063.22,15899.31,13063.22,15899.31,157400],["2023-11-20",14696.12,15899.31,14696.12,15899.31,66800],["2023-11-21",15469.6,15899.31,15383.66,15899.31,32000],["2023-11-22",15899.31,15899.31,15211.77,15813.37,46600],["2023-11-23",15469.6,15813.37,15039.89,15813.37,77400],["2023-11-24",15125.83,15469.6,15039.89,15125.83,37400],["2023-11-27",15297.72,15297.72,14696.12,14696.12,18100],["2023-11-28",14696.12,14696.12,13492.93,14180.47,53500],["2023-11-29",14180.47,14180.47,13922.64,14180.47,17700],["2023-11-30",14180.47,14180.47,13836.7,13836.7,21600],["2023-12-01",13750.76,13750.76,13321.04,13664.81,16200],["2023-12-04",13578.87,14610.18,13578.87,14094.52,1158369],["2023-12-05",14180.47,14180.47,13922.64,13922.64,8800],["2023-12-06",14094.52,14180.47,13922.64,14180.47,11600],["2023-12-07",14180.47,14180.47,13578.87,14008.58,29900],["2023-12-08",14008.58,14696.12,14008.58,14524.24,64900],["2023-12-11",14610.18,14610.18,14438.29,14438.29,23200],["2023-12-12",14438.29,14438.29,14266.41,14266.41,16500],["2023-12-13",14094.52,14610.18,14094.52,14438.29,23300],["2023-12-14",14610.18,14610.18,14094.52,14180.47,16400],["2023-12-15",13750.76,14352.35,13750.76,14266.41,19100],["2023-12-18",14180.47,14438.29,13836.7,14352.35,6600],["2023-12-19",14008.58,14696.12,14008.58,14266.41,63000],["2023-12-20",14352.35,14782.06,14094.52,14094.52,31600],["2023-12-21",14524.24,14524.24,14094.52,14180.47,3700],["2023-12-22",14180.47,14266.41,13922.64,14008.58,25000],["2023-12-25",14008.58,14094.52,13836.7,14094.52,14700],["2023-12-26",14180.47,14180.47,13836.7,13922.64,15800],["2023-12-27",13922.64,13922.64,13578.87,13922.64,39800],["2023-12-28",14094.52,14094.52,13578.87,13750.76,61800],["2023-12-29",13750.76,13836.7,13492.93,13750.76,46300],["2024-01-02",14438.29,14438.29,13836.7,13922.64,17700],["2024-01-03",13836.7,14008.58,13836.7,13922.64,23700],["2024-01-04",13922.64,14008.58,13750.76,13922.64,31800],["2024-01-05",13750.76,14094.52,13664.81,13836.7,16200],["2024-01-08",13750.76,13836.7,13235.1,13836.7,16022799],["2024-01-09",13750.76,13750.76,13492.93,13578.87,11600],["2024-01-10",13578.87,13750.76,13321.04,13578.87,20500],["2024-01-11",13664.81,13664.81,13235.1,13664.81,28600],["2024-01-12",13235.1,13406.99,12891.33,13063.22,43000],["2024-01-15",13149.16,13149.16,12805.39,12891.33,39700],["2024-01-16",12805.39,13492.93,12461.62,12805.39,11800],["2024-01-17",12633.51,13149.16,12633.51,12719.45,14800],["2024-01-18",12719.45,12719.45,12547.56,12547.56,17700],["2024-01-19",12633.51,12805.39,12547.56,12805.39,18200],["2024-01-22",12891.33,12891.33,12547.56,12805.39,29600],["2024-01-23",12633.51,12891.33,12633.51,12805.39,6500],["2024-01-24",12805.39,14610.18,12461.62,14610.18,100300],["2024-01-25",13235.1,13750.76,13235.1,13492.93,60400],["2024-01-26",13406.99,13406.99,12977.28,13149.16,21400],["2024-01-29",13321.04,13321.04,13063.22,13149.16,5600],["2024-01-30",13149.16,13406.99,13063.22,13321.04,2744700],["2024-01-31",13406.99,13406.99,12977.28,13149.16,19800],["2024-02-01",13063.22,13321.04,13063.22,13321.04,10000],["2024-02-02",13406.99,13406.99,12891.33,13149.16,14500],["2024-02-05",13063.22,13063.22,12633.51,12977.28,27200],["2024-02-06",13321.04,13321.04,12977.28,13149.16,7800],["2024-02-07",13149.16,13149.16,12891.33,12891.33,18100],["2024-02-15",13406.99,13406.99,13063.22,13149.16,2000],["2024-02-16",13063.22,13235.1,12891.33,13063.22,18500],["2024-02-19",13750.76,13750.76,13235.1,13406.99,14800],["2024-02-20",13406.99,13578.87,13321.04,13321.04,19300],["2024-02-21",13578.87,13578.87,13406.99,13492.93,18400],["2024-02-22",13664.81,13664.81,13321.04,13406.99,32100],["2024-02-23",13406.99,13492.93,13235.1,13235.1,18500],["2024-02-26",13321.04,13406.99,13149.16,13235.1,7200],["2024-02-27",13235.1,13235.1,13149.16,13235.1,25000],["2024-02-28",13235.1,13235.1,13063.22,13149.16,13900],["2024-02-29",13149.16,13235.1,13149.16,13149.16,14300],["2024-03-01",13235.1,13235.1,13149.16,13235.1,22400],["2024-03-04",13235.1,13235.1,13063.22,13149.16,29600],["2024-03-05",13406.99,13664.81,13149.16,13149.16,15500],["2024-03-06",13750.76,13750.76,13149.16,13235.1,7100],["2024-03-07",13235.1,13321.04,13063.22,13063.22,9900],["2024-03-08",13149.16,13321.04,13149.16,13149.16,14900],["2024-03-11",13578.87,13578.87,13063.22,13063.22,7500],["2024-03-12",13149.16,13235.1,12891.33,13235.1,9400],["2024-03-13",12977.28,13235.1,12719.45,13235.1,10500],["2024-03-14",13063.22,13235.1,12719.45,12719.45,29000],["2024-03-15",13149.16,13149.16,12891.33,12977.28,10200],["2024-03-18",13063.22,13149.16,12461.62,12633.51,32900],["2024-03-19",13063.22,13063.22,12805.39,12805.39,2600],["2024-03-20",12805.39,12805.39,12031.91,12031.91,22000],["2024-03-21",12117.85,12891.33,12117.85,12891.33,1125200],["2024-03-22",12547.56,12719.45,12461.62,12633.51,25600],["2024-03-25",12891.33,12891.33,12547.56,12719.45,10500],["2024-03-26",12719.45,12719.45,12547.56,12547.56,4100],["2024-03-27",12633.51,12633.51,12461.62,12461.62,2000],["2024-03-28",12719.45,12719.45,12461.62,12461.62,7500],["2024-03-29",12461.62,12461.62,12375.68,12375.68,15400],["2024-04-01",12461.62,12547.56,12289.74,12375.68,6700],["2024-04-02",12289.74,12461.62,12203.8,12461.62,12800],["2024-04-03",12461.62,12547.56,12375.68,12375.68,9100],["2024-04-04",12461.62,12461.62,12289.74,12375.68,6000],["2024-04-05",12375.68,12375.68,12289.74,12289.74,5400],["2024-04-08",12203.8,12203.8,12117.85,12203.8,3900],["2024-04-09",12203.8,12203.8,11860.03,12031.91,14400],["2024-04-10",12117.85,12117.85,12117.85,12117.85,3500],["2024-04-11",12117.85,12117.85,11860.03,12031.91,4800],["2024-04-12",12031.91,12031.91,11945.97,11945.97,4400],["2024-04-15",11945.97,11945.97,11774.08,11945.97,10100],["2024-04-16",11945.97,11945.97,11258.43,11516.26,17200],["2024-04-17",11602.2,11774.08,11602.2,11602.2,9700],["2024-04-19",10742.78,11344.37,10742.78,11172.49,5400],["2024-04-22",11430.32,11860.03,11344.37,11344.37,1500],["2024-04-23",11688.14,11688.14,11516.26,11516.26,300],["2024-04-24",11516.26,12461.62,11516.26,11774.08,2200],["2024-04-25",12461.62,12461.62,11602.2,12031.91,400],["2024-04-26",12461.62,12461.62,11602.2,12031.91,600],["2024-05-02",12203.8,12203.8,11860.03,11860.03,300],["2024-05-03",12461.62,12461.62,11172.49,12289.74,2700],["2024-05-06",11516.26,12031.91,11516.26,11516.26,5700],["2024-05-07",11774.08,12031.91,11774.08,12031.91,5000],["2024-05-08",12031.91,12031.91,11688.14,11688.14,16600],["2024-05-09",11172.49,11774.08,11172.49,11774.08,16100],["2024-05-10",11774.08,11774.08,11344.37,11430.32,10000],["2024-05-13",12031.91,12031.91,11602.2,11602.2,3600],["2024-05-14",11774.08,11774.08,11516.26,11602.2,6300],["2024-05-15",11516.26,11860.03,11430.32,11688.14,7400],["2024-05-16",11688.14,11774.08,11602.2,11774.08,5400],["2024-05-17",11688.14,12117.85,11688.14,12031.91,9600],["2024-05-20",11945.97,11945.97,11688.14,11945.97,3000],["2024-05-21",11945.97,12031.91,11602.2,12031.91,13400],["2024-05-22",11688.14,11945.97,11602.2,11860.03,6200],["2024-05-23",12203.8,12203.8,11774.08,11774.08,4800],["2024-05-24",12031.91,12031.91,11602.2,11860.03,17700],["2024-05-27",12461.62,12461.62,12117.85,12203.8,16300],["2024-05-28",12203.8,12289.74,12117.85,12289.74,15000],["2024-05-29",12547.56,14008.58,12461.62,14008.58,175100],["2024-05-30",13836.7,14868.01,13836.7,14438.29,101700],["2024-05-31",15469.6,15469.6,12977.28,13406.99,58700],["2024-06-03",13406.99,13578.87,12977.28,13321.04,76200],["2024-06-04",13321.04,13664.81,13235.1,13406.99,29300],["2024-06-05",13406.99,13406.99,13149.16,13235.1,52500],["2024-06-06",13063.22,13235.1,12891.33,12977.28,25400],["2024-06-07",13063.22,13063.22,12805.39,12977.28,9700],["2024-06-10",12977.28,13664.81,12977.28,13406.99,11653693],["2024-06-11",13406.99,13406.99,12891.33,13321.04,14800],["2024-06-12",13321.04,13321.04,12891.33,13149.16,9000],["2024-06-13",13149.16,13321.04,13149.16,13235.1,6600],["2024-06-14",13492.93,13492.93,12805.39,13235.1,13200],["2024-06-17",12977.28,12977.28,12977.28,12977.28,1000],["2024-06-18",12203.8,12891.33,11945.97,12547.56,30200],["2024-06-19",12547.56,12719.45,12547.56,12719.45,9600],["2024-06-20",12891.33,12977.28,12719.45,12719.45,3900],["2024-06-21",13235.1,13664.81,12805.39,13406.99,68500],["2024-06-24",13321.04,13750.76,12031.91,12633.51,32200],["2024-06-25",13063.22,13063.22,12633.51,12633.51,21200],["2024-06-26",12547.56,12719.45,12461.62,12461.62,15000],["2024-06-27",12289.74,12547.56,12117.85,12547.56,20000],["2024-06-28",12203.8,12289.74,12203.8,12289.74,9200],["2024-07-01",12117.85,12289.74,12117.85,12203.8,4600],["2024-07-02",12203.8,12633.51,12117.85,12633.51,7600],["2024-07-03",12633.51,12891.33,12461.62,12461.62,7000],["2024-07-04",12719.45,12719.45,12719.45,12719.45,100],["2024-07-05",12719.45,12805.39,12375.68,12805.39,2300],["2024-07-08",12633.51,12633.51,12289.74,12289.74,900],["2024-07-09",12375.68,12547.56,12117.85,12547.56,20400],["2024-07-10",12461.62,12461.62,12031.91,12031.91,5300],["2024-07-11",12203.8,12547.56,12031.91,12031.91,5600],["2024-07-12",12461.62,12461.62,12031.91,12375.68,1700],["2024-07-15",12117.85,12117.85,12031.91,12031.91,3000],["2024-07-16",12031.91,12461.62,12031.91,12031.91,3100],["2024-07-17",12117.85,12117.85,11860.03,11860.03,9400],["2024-07-18",12031.91,12289.74,12031.91,12289.74,9300],["2024-07-19",12461.62,12461.62,12031.91,12031.91,3000],["2024-07-22",12203.8,12203.8,12203.8,12203.8,0],["2024-07-23",11344.37,12461.62,11344.37,11688.14,500],["2024-07-24",11774.08,11774.08,11774.08,11774.08,800],["2024-07-25",11774.08,12289.74,11344.37,12289.74,6200],["2024-07-26",11344.37,11945.97,11344.37,11945.97,10500],["2024-07-29",11430.32,11516.26,11344.37,11344.37,700],["2024-07-30",11516.26,11860.03,11344.37,11602.2,26600],["2024-07-31",11860.03,11860.03,11344.37,11516.26,9100],["2024-08-01",11860.03,11860.03,11344.37,11516.26,14300],["2024-08-02",11516.26,11516.26,11430.32,11516.26,2400],["2024-08-05",11344.37,11516.26,11172.49,11172.49,34600],["2024-08-06",11258.43,11430.32,11258.43,11430.32,3800],["2024-08-07",11344.37,11516.26,11172.49,11516.26,3900],["2024-08-08",11430.32,12461.62,11430.32,12203.8,23300],["2024-08-09",12289.74,12289.74,12289.74,12289.74,0],["2024-08-12",12289.74,12289.74,11258.43,11516.26,32100],["2024-08-13",11516.26,11774.08,11430.32,11430.32,4000],["2024-08-14",11516.26,11516.26,11516.26,11516.26,1900],["2024-08-15",11516.26,11602.2,11516.26,11516.26,6200],["2024-08-16",11516.26,11688.14,11430.32,11602.2,16000],["2024-08-19",11516.26,11602.2,11516.26,11602.2,2400],["2024-08-20",11774.08,11774.08,11602.2,11602.2,2800],["2024-08-21",11602.2,11602.2,11516.26,11602.2,7000],["2024-08-22",11602.2,11602.2,11516.26,11516.26,4600],["2024-08-23",11602.2,11602.2,11602.2,11602.2,9900],["2024-08-26",11602.2,11602.2,11430.32,11430.32,9100],["2024-08-27",11602.2,11774.08,11516.26,11516.26,2800],["2024-08-28",11774.08,11860.03,11774.08,11774.08,2040093],["2024-08-29",11516.26,11516.26,11430.32,11430.32,4000],["2024-08-30",11688.14,11945.97,11688.14,11860.03,14100],["2024-09-04",11430.32,11688.14,11430.32,11688.14,2500],["2024-09-05",11516.26,11602.2,11430.32,11516.26,4600],["2024-09-06",11516.26,11602.2,11430.32,11602.2,3400],["2024-09-09",11516.26,11516.26,11430.32,11430.32,5200],["2024-09-10",11516.26,11516.26,11430.32,11430.32,9400],["2024-09-11",11344.37,11602.2,11344.37,11602.2,1100],["2024-09-12",11602.2,12977.28,11516.26,12977.28,45800],["2024-09-13",12461.62,13750.76,12375.68,13750.76,66300],["2024-09-16",13664.81,13922.64,12031.91,13922.64,108300],["2024-09-17",13922.64,14352.35,13321.04,14352.35,75400],["2024-09-18",13922.64,14524.24,12633.51,14524.24,33300],["2024-09-19",14094.52,14438.29,13922.64,14438.29,22600],["2024-09-20",14094.52,14352.35,13750.76,14352.35,31000],["2024-09-23",12977.28,14266.41,12977.28,14266.41,13700],["2024-09-24",14008.58,14008.58,13922.64,13922.64,5400],["2024-09-25",14180.47,14180.47,13750.76,13750.76,30900],["2024-09-26",14180.47,14180.47,13321.04,13578.87,3700],["2024-09-27",13664.81,13664.81,12891.33,13235.1,19900],["2024-09-30",12633.51,13063.22,12633.51,12719.45,8700],["2024-10-01",12719.45,13149.16,12719.45,12719.45,16944792],["2024-10-02",12031.91,13235.1,12031.91,13149.16,2800],["2024-10-03",12891.33,12891.33,12375.68,12375.68,2700],["2024-10-04",12461.62,12461.62,12031.91,12289.74,21100],["2024-10-07",12891.33,12891.33,12891.33,12891.33,100],["2024-10-08",12891.33,12891.33,12117.85,12375.68,1400],["2024-10-09",12375.68,12375.68,12375.68,12375.68,100],["2024-10-10",12375.68,12547.56,12375.68,12375.68,4100],["2024-10-11",12289.74,12461.62,12289.74,12289.74,1300],["2024-10-14",12375.68,12375.68,12289.74,12289.74,6900],["2024-10-15",12375.68,12375.68,12289.74,12289.74,1500],["2024-10-16",12375.68,12805.39,12375.68,12805.39,1300],["2024-10-17",12117.85,12289.74,12031.91,12289.74,1500],["2024-10-18",12117.85,12461.62,12117.85,12461.62,500],["2024-10-21",12289.74,12289.74,12031.91,12031.91,5800],["2024-10-22",12117.85,12117.85,12117.85,12117.85,0],["2024-10-23",12117.85,12547.56,11860.03,12547.56,8200],["2024-10-24",12031.91,12031.91,12031.91,12031.91,600],["2024-10-25",12031.91,12031.91,12031.91,12031.91,0],["2024-10-28",12203.8,12203.8,12203.8,12203.8,1300],["2024-10-29",12031.91,12461.62,12031.91,12461.62,3000],["2024-10-30",12117.85,12117.85,12117.85,12117.85,200],["2024-10-31",12031.91,12031.91,11860.03,12031.91,3300],["2024-11-01",11860.03,12289.74,11860.03,12289.74,200],["2024-11-04",12203.8,12203.8,12117.85,12117.85,2731200],["2024-11-05",12289.74,12289.74,12203.8,12203.8,2800],["2024-11-06",12289.74,12289.74,12289.74,12289.74,0],["2024-11-07",12031.91,12031.91,12031.91,12031.91,300],["2024-11-08",12031.91,12031.91,12031.91,12031.91,0],["2024-11-11",12031.91,12031.91,12031.91,12031.91,0],["2024-11-12",12031.91,12031.91,11945.97,12031.91,1700],["2024-11-13",11945.97,11945.97,11945.97,11945.97,1200],["2024-11-14",12031.91,12031.91,12031.91,12031.91,700],["2024-11-15",12031.91,12031.91,12031.91,12031.91,0],["2024-11-18",12031.91,12031.91,12031.91,12031.91,0],["2024-11-19",11945.97,11945.97,11945.97,11945.97,500],["2024-11-20",12031.91,13321.04,12031.91,13321.04,200],["2024-11-21",12719.45,12719.45,12719.45,12719.45,0],["2024-11-22",11688.14,14610.18,11602.2,14610.18,31900],["2024-11-25",14610.18,14610.18,12891.33,14610.18,43100],["2024-11-26",14180.47,14524.24,13149.16,14524.24,35400],["2024-11-27",13235.1,14524.24,13235.1,14524.24,36100],["2024-11-28",13492.93,14438.29,13492.93,14438.29,15800],["2024-11-29",14094.52,14438.29,14008.58,14438.29,22400],["2024-12-02",14008.58,14438.29,14008.58,14438.29,25500],["2024-12-03",12977.28,14352.35,12891.33,14352.35,11900],["2024-12-04",14094.52,14352.35,13149.16,14352.35,481140],["2024-12-05",14266.41,14266.41,13750.76,14266.41,7500],["2024-12-06",13063.22,14266.41,13063.22,14180.47,3200],["2024-12-09",13492.93,14094.52,13492.93,14094.52,400],["2024-12-10",13321.04,13750.76,13321.04,13664.81,500],["2024-12-11",13492.93,13578.87,13492.93,13578.87,700],["2024-12-12",13321.04,13321.04,13235.1,13235.1,3900],["2024-12-13",13321.04,13321.04,13063.22,13063.22,1900],["2024-12-16",13321.04,13321.04,12891.33,12977.28,2400],["2024-12-17",12891.33,12891.33,12891.33,12891.33,600],["2024-12-18",12891.33,12891.33,12891.33,12891.33,100],["2024-12-19",13321.04,13321.04,13149.16,13149.16,900],["2024-12-20",13235.1,13235.1,13235.1,13235.1,4400],["2024-12-23",13750.76,13750.76,13750.76,13750.76,100],["2024-12-24",13750.76,13750.76,12977.28,13664.81,700],["2024-12-25",13063.22,13750.76,12891.33,13750.76,2800],["2024-12-26",13664.81,13664.81,13664.81,13664.81,0],["2024-12-27",13750.76,13750.76,13149.16,13664.81,1900],["2024-12-30",13664.81,13664.81,13664.81,13664.81,0],["2024-12-31",13578.87,13750.76,13149.16,13750.76,2100],["2025-01-02",13235.1,13836.7,13235.1,13750.76,1900],["2025-01-03",13492.93,13750.76,13492.93,13750.76,4000],["2025-01-06",13406.99,13492.93,13406.99,13492.93,300],["2025-01-07",13664.81,13750.76,13235.1,13750.76,1000],["2025-01-08",13578.87,13750.76,13578.87,13750.76,700],["2025-01-09",13664.81,13664.81,13664.81,13664.81,0],["2025-01-10",12891.33,13578.87,12891.33,13578.87,1100],["2025-01-13",12461.62,13578.87,12031.91,13492.93,15600],["2025-01-14",12461.62,13492.93,12117.85,13492.93,2000],["2025-01-15",13321.04,13664.81,12891.33,13235.1,5500],["2025-01-16",13149.16,13321.04,13149.16,13321.04,900],["2025-01-17",13063.22,13063.22,12891.33,12977.28,6900],["2025-01-20",12977.28,12977.28,12977.28,12977.28,100],["2025-01-21",12977.28,14868.01,12977.28,14868.01,38100],["2025-01-22",14008.58,14868.01,14008.58,14868.01,38500],["2025-01-23",14610.18,14782.06,13836.7,14782.06,52600],["2025-01-24",14524.24,14782.06,14180.47,14782.06,33200],["2025-02-03",14696.12,15641.49,14438.29,15641.49,33400],["2025-02-04",14610.18,15297.72,14438.29,15297.72,39500],["2025-02-05",15039.89,15469.6,14438.29,15469.6,26000],["2025-02-06",15211.77,15555.54,15211.77,15555.54,28900],["2025-02-07",15469.6,15555.54,15039.89,15211.77,13000],["2025-02-10",15211.77,15211.77,14696.12,14696.12,2700],["2025-02-11",15039.89,15383.66,15039.89,15039.89,11500],["2025-02-12",14610.18,15297.72,14610.18,15297.72,5000],["2025-02-13",14868.01,15211.77,14868.01,14953.95,5700],["2025-02-14",14953.95,14953.95,14868.01,14953.95,11300],["2025-02-17",14610.18,15899.31,14610.18,15899.31,87900],["2025-02-18",16157.14,16157.14,15555.54,15555.54,6700],["2025-02-19",15641.49,15641.49,15039.89,15555.54,3800],["2025-02-20",15383.66,15641.49,14610.18,15641.49,11800],["2025-02-21",15813.37,17274.39,15469.6,17274.39,207600],["2025-02-24",18563.52,18649.46,17188.45,17274.39,16500],["2025-02-25",17274.39,17274.39,15211.77,15555.54,29500],["2025-02-26",15469.6,15899.31,15039.89,15297.72,43400],["2025-02-27",15469.6,16329.02,15039.89,15211.77,21600],["2025-02-28",15555.54,15555.54,15297.72,15383.66,25800],["2025-03-03",15039.89,15641.49,15039.89,15641.49,29400],["2025-03-04",15125.83,15469.6,15039.89,15469.6,18200],["2025-03-05",15211.77,15297.72,14610.18,15297.72,30100],["2025-03-06",15211.77,15211.77,14610.18,15039.89,14400],["2025-03-07",14953.95,15125.83,14610.18,15125.83,13900],["2025-03-10",15297.72,15297.72,14868.01,14868.01,22600],["2025-03-11",14868.01,15641.49,14868.01,15641.49,18200],["2025-03-12",14953.95,15211.77,14696.12,14868.01,6900],["2025-03-13",15039.89,15383.66,14868.01,15383.66,27600],["2025-03-14",14782.06,15469.6,14782.06,15469.6,5100],["2025-03-17",15039.89,15125.83,14868.01,15125.83,6500],["2025-03-18",15039.89,15039.89,14782.06,14782.06,4500],["2025-03-19",14782.06,15039.89,14610.18,15039.89,8600],["2025-03-20",14696.12,14953.95,14266.41,14953.95,9200],["2025-03-21",14782.06,14782.06,14782.06,14782.06,300],["2025-03-24",14610.18,14696.12,14610.18,14610.18,7800],["2025-03-25",14438.29,15039.89,14438.29,15039.89,9400],["2025-03-26",14868.01,15211.77,14610.18,15039.89,2600],["2025-03-27",15039.89,15039.89,15039.89,15039.89,900],["2025-03-28",15039.89,15039.89,14953.95,14953.95,3800],["2025-03-31",14524.24,14610.18,14180.47,14610.18,24000],["2025-04-01",14266.41,14610.18,14180.47,14610.18,7600],["2025-04-02",14438.29,14438.29,14266.41,14438.29,1900],["2025-04-03",14438.29,14438.29,12203.8,12375.68,44400],["2025-04-04",12375.68,14008.58,12117.85,13750.76,36900],["2025-04-08",12977.28,13321.04,12461.62,12977.28,26200],["2025-04-09",12977.28,13664.81,12203.8,13578.87,21900],["2025-04-10",14610.18,14868.01,14352.35,14868.01,39800],["2025-04-11",14953.95,14953.95,14352.35,14524.24,12700],["2025-04-14",14610.18,15039.89,14524.24,15039.89,12200],["2025-04-15",14524.24,14782.06,14352.35,14782.06,9700],["2025-04-16",14610.18,14696.12,14610.18,14696.12,12000],["2025-04-17",14438.29,14524.24,14352.35,14352.35,3900],["2025-04-18",14782.06,14868.01,14438.29,14868.01,29000],["2025-04-21",14610.18,14868.01,14610.18,14696.12,26500],["2025-04-22",14438.29,14782.06,13750.76,14782.06,24000],["2025-04-23",14696.12,14782.06,14696.12,14696.12,28300],["2025-04-24",14782.06,15039.89,14696.12,15039.89,14600],["2025-04-25",14868.01,15297.72,14868.01,15297.72,3400],["2025-04-28",15297.72,15297.72,14868.01,14953.95,4200],["2025-04-29",15039.89,15039.89,14953.95,14953.95,4400],["2025-05-05",14953.95,14953.95,14696.12,14953.95,2700],["2025-05-06",14610.18,14868.01,14610.18,14868.01,1100],["2025-05-07",15383.66,15383.66,14610.18,14868.01,7000],["2025-05-08",14868.01,15039.89,14868.01,14868.01,7200],["2025-05-09",15383.66,15383.66,14953.95,14953.95,12100],["2025-05-12",14696.12,14953.95,14696.12,14953.95,2500],["2025-05-13",14696.12,14953.95,14696.12,14868.01,2800],["2025-05-14",15297.72,15469.6,14610.18,15469.6,24000],["2025-05-15",15383.66,15899.31,15297.72,15469.6,58700],["2025-05-16",15469.6,17961.93,15469.6,17532.21,70300],["2025-05-19",17532.21,18821.35,16672.79,17704.1,34500],["2025-05-20",18047.87,19680.77,16672.79,19680.77,87200],["2025-05-21",18907.29,18907.29,17704.1,18907.29,37300],["2025-05-22",18047.87,19766.71,17618.16,19766.71,55800],["2025-05-23",18649.46,19251.06,17704.1,19251.06,35000],["2025-05-26",18735.41,20196.42,17875.98,20196.42,31500],["2025-05-27",20196.42,20969.9,19680.77,19766.71,4400],["2025-05-28",18477.58,19337.0,18477.58,18993.23,4300],["2025-05-29",18735.41,19766.71,18735.41,19766.71,17100],["2025-05-30",18907.29,19337.0,18907.29,19337.0,20600],["2025-06-02",19337.0,20454.25,19251.06,20454.25,69200],["2025-06-03",20196.42,20196.42,19337.0,20196.42,7700],["2025-06-04",20196.42,20282.37,18735.41,20196.42,36700],["2025-06-05",22025.58,22025.58,19737.21,21739.53,10500],["2025-06-06",21358.14,21358.14,20500.0,20500.0,1400],["2025-06-09",18116.28,20404.65,17925.58,20404.65,5500],["2025-06-10",20500.0,20500.0,18593.02,20023.26,600],["2025-06-11",19260.47,19260.47,18402.33,18497.67,2000],["2025-06-12",18593.02,18593.02,17639.53,18593.02,6200],["2025-06-13",17448.84,19641.86,17353.49,19641.86,9400],["2025-06-16",19546.51,19546.51,18116.28,18116.28,1400],["2025-06-17",18402.33,19165.12,18402.33,19069.77,1200],["2025-06-18",19451.16,21739.53,18688.37,21644.19,45900],["2025-06-19",20786.05,21930.23,20023.26,21644.19,5600],["2025-06-20",20023.26,21930.23,20023.26,20118.6,4300],["2025-06-23",20976.74,21167.44,20309.3,21072.09,4919600],["2025-06-24",18593.02,23837.21,18593.02,20023.26,5900],["2025-06-25",19069.77,22883.72,19069.77,22597.67,2300],["2025-06-26",22216.28,25458.14,21930.23,25458.14,39000],["2025-06-27",21644.19,25744.19,21644.19,25553.49,9000],["2025-06-30",24409.3,24409.3,23837.21,23837.21,5000],["2025-07-01",24790.7,25744.19,24790.7,24790.7,25900],["2025-07-02",24790.7,25744.19,23837.21,25744.19,17000],["2025-07-03",24981.4,26220.93,23837.21,26220.93,31000],["2025-07-04",27460.47,28604.65,25553.49,27555.81,7500],["2025-07-07",28604.65,30511.63,27651.16,28509.3,14400],["2025-07-08",28509.3,28986.05,28127.91,28604.65,12300],["2025-07-09",28795.35,28890.7,25934.88,28604.65,14300],["2025-07-10",25934.88,27841.86,25934.88,27841.86,9400],["2025-07-11",26316.28,30225.58,26316.28,29558.14,24400],["2025-07-14",29081.4,29081.4,27841.86,28604.65,4400],["2025-07-15",28604.65,29558.14,27937.21,28127.91,10500],["2025-07-16",28318.6,29081.4,27841.86,29081.4,11300],["2025-07-17",28604.65,29367.44,28604.65,29367.44,1000],["2025-07-18",28127.91,29558.14,27651.16,29367.44,9500],["2025-07-21",27651.16,29367.44,27651.16,29367.44,1600],["2025-07-22",28604.65,29462.79,28604.65,29462.79,1400],["2025-07-23",28890.7,29081.4,28890.7,29081.4,2000],["2025-07-24",28604.65,28986.05,28604.65,28986.05,6100],["2025-07-25",29272.09,29272.09,28604.65,28986.05,9100],["2025-07-28",28604.65,29462.79,28604.65,29462.79,20400],["2025-07-29",28700.0,29462.79,28604.65,29462.79,3800],["2025-07-30",28890.7,28890.7,28890.7,28890.7,4000],["2025-07-31",29462.79,29462.79,28604.65,28890.7,2600],["2025-08-01",28890.7,33086.05,28890.7,29558.14,7300],["2025-08-04",30893.02,30893.02,30893.02,30893.02,0],["2025-08-05",30511.63,30893.02,29081.4,30893.02,2900],["2025-08-06",27651.16,29176.74,25744.19,29081.4,19300],["2025-08-07",27269.77,28795.35,27174.42,28795.35,5700],["2025-08-08",28127.91,28127.91,27651.16,27651.16,1200],["2025-08-11",27174.42,28604.65,25839.53,27651.16,7500],["2025-08-12",28127.91,28604.65,28127.91,28604.65,6200],["2025-08-13",28509.3,28604.65,27651.16,27651.16,5300],["2025-08-14",27460.47,28604.65,27174.42,28127.91,16400],["2025-08-15",28318.6,28604.65,27937.21,28604.65,4200],["2025-08-18",27651.16,28413.95,27174.42,28413.95,4200],["2025-08-19",27460.47,28413.95,27174.42,28413.95,3100],["2025-08-20",27937.21,28413.95,27651.16,28223.26,6600],["2025-08-21",28127.91,28127.91,28127.91,28127.91,2900],["2025-08-22",28127.91,28509.3,28127.91,28223.26,2700],["2025-08-25",28318.6,28318.6,28127.91,28127.91,1100],["2025-08-26",28127.91,28127.91,28127.91,28127.91,0],["2025-08-27",28032.56,28032.56,28032.56,28032.56,100],["2025-08-28",28032.56,28032.56,28032.56,28032.56,0],["2025-08-29",27937.21,27937.21,26697.67,26697.67,600],["2025-09-03",27651.16,28127.91,27651.16,28127.91,5200],["2025-09-04",28127.91,29367.44,28127.91,29367.44,14000],["2025-09-05",29367.44,30034.88,28604.65,30034.88,9000],["2025-09-08",29558.14,30320.93,29558.14,30320.93,7600],["2025-09-09",30511.63,31465.12,30034.88,30511.63,2500],["2025-09-10",30606.98,34325.58,30606.98,34325.58,22500],["2025-09-11",33848.84,34230.23,32418.6,34134.88,21800],["2025-09-12",30034.88,34134.88,30034.88,34134.88,600],["2025-09-15",34230.23,34325.58,30511.63,31465.12,6800],["2025-09-16",34134.88,34230.23,33372.09,33372.09,700],["2025-09-17",30511.63,33372.09,30511.63,33372.09,3700],["2025-09-18",31465.12,32323.26,29558.14,32323.26,5100],["2025-09-19",30511.63,30511.63,30511.63,30511.63,100],["2025-09-22",30511.63,30511.63,30511.63,30511.63,2100],["2025-09-23",31465.12,31465.12,31179.07,31179.07,3200],["2025-09-24",31846.51,31846.51,31846.51,31846.51,1100],["2025-09-25",31846.51,31846.51,31846.51,31846.51,0],["2025-09-26",31846.51,31846.51,31846.51,31846.51,100],["2025-09-29",30034.88,30034.88,29081.4,29081.4,500],["2025-09-30",30511.63,30511.63,30511.63,30511.63,100],["2025-10-01",28700.0,28700.0,28700.0,28700.0,300],["2025-10-02",28700.0,30511.63,28700.0,30511.63,34900],["2025-10-03",29367.44,29367.44,28986.05,29081.4,30300],["2025-10-06",28700.0,30416.28,28700.0,29748.84,33800],["2025-10-07",29176.74,29558.14,28986.05,29558.14,30500],["2025-10-08",29176.74,29176.74,28986.05,29081.4,36300],["2025-10-09",29081.4,29176.74,29081.4,29081.4,31100],["2025-10-10",31751.16,31751.16,28986.05,29367.44,19700],["2025-10-13",25362.79,28986.05,25362.79,28986.05,41000],["2025-10-14",28986.05,29081.4,27651.16,29081.4,21800],["2025-10-15",28986.05,29081.4,28986.05,29081.4,20000],["2025-10-16",29081.4,29081.4,28986.05,28986.05,13200],["2025-10-17",28986.05,29081.4,28986.05,28986.05,10700],["2025-10-20",27651.16,29081.4,27651.16,29081.4,9500],["2025-10-21",28986.05,29176.74,28986.05,29176.74,25700],["2025-10-22",29081.4,29081.4,29081.4,29081.4,0],["2025-10-23",28986.05,29176.74,28986.05,29176.74,26100],["2025-10-24",29081.4,29081.4,29081.4,29081.4,500],["2025-10-27",29081.4,29081.4,29081.4,29081.4,0],["2025-10-28",28509.3,29081.4,28509.3,29081.4,600],["2025-10-29",28986.05,28986.05,28986.05,28986.05,0],["2025-10-30",33181.4,33181.4,29367.44,29367.44,300],["2025-10-31",29176.74,33181.4,29176.74,29653.49,10900],["2025-11-03",31846.51,31846.51,31846.51,31846.51,0],["2025-11-04",31846.51,31846.51,31846.51,31846.51,0],["2025-11-05",28795.35,29081.4,28795.35,29081.4,200],["2025-11-06",29081.4,29081.4,28795.35,28795.35,1300],["2025-11-07",29081.4,32418.6,29081.4,29558.14,5100],["2025-11-10",31465.12,31465.12,31274.42,31274.42,1200],["2025-11-11",31465.12,31465.12,31465.12,31465.12,600],["2025-11-12",30511.63,30511.63,28604.65,28604.65,2500],["2025-11-13",29081.4,30511.63,29081.4,30511.63,1900],["2025-11-14",30034.88,30034.88,30034.88,30034.88,700],["2025-11-17",30320.93,30320.93,30034.88,30034.88,1200],["2025-11-18",29558.14,29558.14,29558.14,29558.14,700],["2025-11-19",29558.14,29558.14,29558.14,29558.14,100],["2025-11-20",29558.14,29558.14,29558.14,29558.14,0],["2025-11-21",29558.14,29558.14,29558.14,29558.14,0],["2025-11-24",29558.14,29558.14,29558.14,29558.14,0],["2025-11-25",29558.14,29558.14,29558.14,29558.14,400],["2025-11-26",29558.14,29558.14,29558.14,29558.14,2000],["2025-11-27",28700.0,28700.0,28509.3,28509.3,5300],["2025-11-28",28604.65,28604.65,28509.3,28509.3,5200],["2025-12-01",28509.3,28509.3,28509.3,28509.3,0],["2025-12-02",28509.3,28509.3,28509.3,28509.3,0],["2025-12-03",28509.3,28509.3,28509.3,28509.3,0],["2025-12-04",28509.3,28509.3,28509.3,28509.3,0],["2025-12-05",28509.3,28604.65,28509.3,28509.3,1500],["2025-12-08",27841.86,27841.86,27841.86,27841.86,200],["2025-12-09",28700.0,28700.0,28604.65,28604.65,1700],["2025-12-10",28604.65,28604.65,28604.65,28604.65,100],["2025-12-11",28604.65,32895.35,28604.65,32895.35,105900],["2025-12-12",30130.23,32418.6,30130.23,30511.63,2200],["2025-12-15",31369.77,32418.6,30797.67,30797.67,3100],["2025-12-16",30797.67,30797.67,30797.67,30797.67,800],["2025-12-17",30797.67,30797.67,30797.67,30797.67,0],["2025-12-18",32418.6,35279.07,30320.93,30511.63,3500],["2025-12-19",32323.26,32418.6,30511.63,30511.63,900],["2025-12-22",30511.63,30511.63,30511.63,30511.63,200],["2025-12-23",30511.63,30511.63,30511.63,30511.63,0],["2025-12-24",29558.14,29558.14,29558.14,29558.14,1100],["2025-12-25",31369.77,31369.77,30797.67,30797.67,1000],["2025-12-26",30702.33,30702.33,30702.33,30702.33,200],["2025-12-29",29081.4,29558.14,29081.4,29176.74,1200],["2025-12-30",29272.09,29272.09,29272.09,29272.09,500],["2025-12-31",29272.09,29558.14,29272.09,29558.14,200],["2026-01-05",29462.79,29462.79,29462.79,29462.79,0],["2026-01-06",29081.4,29081.4,28700.0,28890.7,1900],["2026-01-07",29558.14,29558.14,28890.7,28890.7,200],["2026-01-08",29558.14,29558.14,29558.14,29558.14,900],["2026-01-09",29081.4,29558.14,29081.4,29558.14,7100],["2026-01-12",32227.91,32418.6,30034.88,30034.88,4800],["2026-01-13",32418.6,36327.91,32418.6,36327.91,62900],["2026-01-14",31465.12,40237.21,30130.23,36327.91,2000],["2026-01-15",40046.51,42048.84,39569.77,40046.51,8300],["2026-01-16",35279.07,40713.95,35279.07,36041.86,1900],["2026-01-19",36041.86,39379.07,36041.86,39093.02,5100],["2026-01-20",39951.16,39951.16,38139.53,38139.53,800],["2026-01-21",38616.28,39093.02,36232.56,38616.28,1600],["2026-01-22",37090.7,40904.65,36232.56,40809.3,2300],["2026-01-23",38711.63,38711.63,38711.63,38711.63,0],["2026-01-26",38139.53,39093.02,38139.53,38711.63,1300],["2026-01-27",38616.28,38997.67,38520.93,38997.67,600],["2026-01-28",38616.28,38616.28,38616.28,38616.28,300],["2026-01-29",38616.28,38616.28,38616.28,38616.28,100],["2026-01-30",38616.28,38616.28,38139.53,38616.28,1100],["2026-02-02",38616.28,38616.28,38616.28,38616.28,100],["2026-02-03",33753.49,33753.49,33753.49,33753.49,500],["2026-02-04",38520.93,38806.98,33753.49,38139.53,1100],["2026-02-05",37567.44,38139.53,37567.44,38044.19,400],["2026-02-06",34325.58,38139.53,34325.58,38139.53,11000],["2026-02-09",38139.53,38139.53,38139.53,38139.53,100],["2026-02-10",36709.3,38139.53,36709.3,38139.53,3100],["2026-02-11",36709.3,38139.53,36709.3,38139.53,1500],["2026-02-12",37662.79,37948.84,33467.44,33658.14,5200],["2026-02-13",37186.05,38139.53,35755.81,35755.81,9100],["2026-02-23",35755.81,35755.81,35755.81,35755.81,100],["2026-02-24",35755.81,37948.84,35660.47,35755.81,3700],["2026-02-25",33562.79,37567.44,33467.44,36232.56,6400],["2026-02-26",35755.81,35755.81,35755.81,35755.81,400],["2026-02-27",35755.81,35755.81,35755.81,35755.81,0],["2026-03-02",35755.81,35755.81,35279.07,35565.12,1500],["2026-03-03",35660.47,37472.09,34325.58,36423.26,4700],["2026-03-04",37186.05,37186.05,34325.58,34325.58,2100],["2026-03-05",34611.63,34611.63,34325.58,34325.58,200],["2026-03-06",36232.56,37090.7,34230.23,34325.58,2900],["2026-03-09",34706.98,34706.98,30511.63,30511.63,4700],["2026-03-10",30606.98,30797.67,30606.98,30797.67,1900],["2026-03-11",30702.33,30797.67,30702.33,30797.67,1100],["2026-03-12",30702.33,35088.37,28604.65,28604.65,3600],["2026-03-13",33467.44,33467.44,30606.98,32323.26,1500],["2026-03-16",32990.7,35755.81,32990.7,35755.81,600],["2026-03-17",34420.93,34420.93,34420.93,34420.93,0],["2026-03-18",29558.14,35279.07,29558.14,35279.07,1700],["2026-03-19",34611.63,34611.63,34611.63,34611.63,0],["2026-03-20",34611.63,34611.63,34611.63,34611.63,0],["2026-03-23",31941.86,35660.47,31941.86,32609.3,1100],["2026-03-24",34802.33,35183.72,34802.33,35183.72,1000],["2026-03-25",33372.09,33372.09,33372.09,33372.09,100],["2026-03-26",34325.58,34420.93,34325.58,34420.93,700],["2026-03-27",33372.09,34325.58,33372.09,34325.58,1800],["2026-03-30",34325.58,34325.58,34325.58,34325.58,100],["2026-03-31",34325.58,34325.58,34325.58,34325.58,0],["2026-04-01",34325.58,34325.58,34325.58,34325.58,0],["2026-04-02",34325.58,34325.58,34325.58,34325.58,200],["2026-04-03",34325.58,34325.58,34325.58,34325.58,0],["2026-04-06",34230.23,34230.23,34230.23,34230.23,100],["2026-04-07",34230.23,34230.23,34230.23,34230.23,300],["2026-04-08",34230.23,35279.07,34230.23,35279.07,5900],["2026-04-09",33467.44,33562.79,33372.09,33372.09,400],["2026-04-10",30511.63,35279.07,28700.0,35279.07,4000],["2026-04-13",32418.6,35279.07,32418.6,35279.07,5200],["2026-04-14",31941.86,35279.07,31941.86,35279.07,1600],["2026-04-15",32513.95,35279.07,32513.95,35279.07,2100],["2026-04-16",34993.02,34993.02,34993.02,34993.02,0],["2026-04-17",32513.95,36232.56,32418.6,36232.56,4000],["2026-04-20",35755.81,37186.05,35755.81,37186.05,500],["2026-04-21",36327.91,36327.91,36327.91,36327.91,0],["2026-04-22",36327.91,36327.91,36327.91,36327.91,0],["2026-04-23",36327.91,36327.91,36327.91,36327.91,0],["2026-04-24",33562.79,36232.56,32895.35,33372.09,1400],["2026-04-28",33372.09,36041.86,33372.09,36041.86,2100],["2026-04-29",32895.35,35565.12,32895.35,35565.12,1100],["2026-05-04",34420.93,34420.93,34420.93,34420.93,0],["2026-05-05",34420.93,34420.93,34420.93,34420.93,0],["2026-05-06",35279.07,35279.07,35279.07,35279.07,100],["2026-05-07",35279.07,35279.07,35279.07,35279.07,0],["2026-05-08",34325.58,34325.58,34325.58,34325.58,100],["2026-05-11",34325.58,35279.07,34325.58,35279.07,400],["2026-05-12",31941.86,35088.37,31941.86,35088.37,800],["2026-05-13",34134.88,34134.88,34134.88,34134.88,0],["2026-05-14",33372.09,33372.09,33372.09,33372.09,100],["2026-05-15",33372.09,33467.44,33372.09,33467.44,800],["2026-05-18",33372.09,33372.09,33372.09,33372.09,900],["2026-05-19",33372.09,33372.09,33372.09,33372.09,100],["2026-05-20",33372.09,33372.09,33372.09,33372.09,0],["2026-05-21",33372.09,33372.09,33372.09,33372.09,0],["2026-05-22",31179.07,35183.72,31179.07,35183.72,1600],["2026-05-25",35183.72,35183.72,35183.72,35183.72,100],["2026-05-26",35183.72,35183.72,35183.72,35183.72,0],["2026-05-27",33372.09,33372.09,32418.6,32418.6,500],["2026-05-28",32609.3,32609.3,32609.3,32609.3,0],["2026-05-29",32418.6,32418.6,32418.6,32418.6,600],["2026-06-01",32418.6,32418.6,32418.6,32418.6,0],["2026-06-02",32418.6,32418.6,32418.6,32418.6,0],["2026-06-03",32418.6,32418.6,32418.6,32418.6,0],["2026-06-04",32418.6,32418.6,32418.6,32418.6,0],["2026-06-05",31465.12,31465.12,31465.12,31465.12,200],["2026-06-08",31465.12,31465.12,31465.12,31465.12,0],["2026-06-09",31465.12,31465.12,31465.12,31465.12,0],["2026-06-10",31465.12,31465.12,31465.12,31465.12,0],["2026-06-11",31465.12,31465.12,31465.12,31465.12,0],["2026-06-12",32418.6,32513.95,32418.6,32418.6,2200],["2026-06-15",32418.6,32418.6,32418.6,32418.6,0],["2026-06-16",32418.6,32418.6,32418.6,32418.6,0],["2026-06-17",32418.6,32418.6,32418.6,32418.6,0],["2026-06-18",32418.6,32418.6,32418.6,32418.6,0],["2026-06-19",27651.16,32895.35,27651.16,32418.6,10900],["2026-06-22",29653.49,29653.49,29653.49,29653.49,0],["2026-06-23",28604.65,28604.65,28604.65,28604.65,200],["2026-06-24",25076.74,32800.0,25076.74,32800.0,3000],["2026-06-25",32895.35,32895.35,32895.35,32895.35,100],["2026-06-26",32895.35,32895.35,32895.35,32895.35,0],["2026-06-29",32895.35,32895.35,32895.35,32895.35,0],["2026-06-30",28700.0,32895.35,28700.0,32895.35,1800],["2026-07-01",31751.16,31751.16,31751.16,31751.16,0],["2026-07-02",28604.65,28604.65,28604.65,28604.65,100],["2026-07-03",28604.65,28604.65,28604.65,28604.65,0],["2026-07-06",28604.65,32800.0,28604.65,32800.0,400],["2026-07-07",30606.98,30606.98,30606.98,30606.98,400],["2026-07-08",30988.37,30988.37,30988.37,30988.37,500],["2026-07-09",30988.37,30988.37,30988.37,30988.37,0],["2026-07-10",30988.37,30988.37,30988.37,30988.37,0],["2026-07-13",27937.21,27937.21,27841.86,27841.86,200],["2026-07-14",28604.65,28604.65,28604.65,28604.65,400],["2026-07-15",28700.0,32418.6,28700.0,32418.6,1300],["2026-07-16",32132.56,33372.09,28604.65,28604.65,2500],["2026-07-17",28986.05,32895.35,28127.91,32323.26,1900],["2026-07-20",28795.35,32227.91,28700.0,32227.91,500],["2026-07-21",28700.0,31941.86,28604.65,31941.86,4300],["2026-07-22",29081.4,32418.6,28127.91,32418.6,2200],["2026-07-23",31369.77,32418.6,31369.77,32418.6,1000],["2026-07-24",31941.86,32418.6,31941.86,32418.6,500],["2026-07-27",32227.91,33372.09,32227.91,33372.09,3300],["2026-07-28",33372.09,33372.09,33372.09,33372.09,100],["2026-07-29",37090.7,37090.7,37090.7,37090.7,100],["2026-07-30",36709.3,36709.3,36232.56,36232.56,6000],["2026-07-31",36232.56,36232.56,36232.56,36232.56,1200],["2026-08-03",35279.07,35279.07,35279.07,35279.07,100],["2026-08-04",35279.07,35279.07,35279.07,35279.07,200],["2026-08-05",34325.58,38997.67,34325.58,38997.67,600],["2026-08-06",36232.56,36232.56,36232.56,36232.56,0],["2026-08-07",36232.56,36232.56,36232.56,36232.56,0],["2026-08-10",36232.56,36232.56,36232.56,36232.56,0],["2026-08-11",36232.56,36232.56,36232.56,36232.56,900],["2026-08-12",36232.56,36232.56,36232.56,36232.56,200],["2026-08-13",36232.56,36232.56,36232.56,36232.56,400],["2026-08-14",35755.81,35755.81,35755.81,35755.81,1000],["2026-08-17",41000.0,41000.0,41000.0,41000.0,100],["2026-08-18",40046.51,40046.51,39569.77,39569.77,2600],["2026-08-19",39569.77,39569.77,39569.77,39569.77,100],["2026-08-20",39093.02,39093.02,39093.02,39093.02,200],["2026-08-21",38997.67,39093.02,38997.67,39093.02,1900],["2026-08-24",39093.02,39093.02,39093.02,39093.02,500],["2026-08-25",38139.53,38234.88,38139.53,38139.53,1100],["2026-08-26",37186.05,37186.05,37186.05,37186.05,300],["2026-08-27",37281.4,37281.4,37281.4,37281.4,100],["2026-08-28",37281.4,37281.4,37281.4,37281.4,100],["2026-09-03",37281.4,37281.4,37281.4,37281.4,100],["2026-09-04",37281.4,37281.4,37281.4,37281.4,0],["2026-09-07",37281.4,37281.4,37281.4,37281.4,1000],["2026-09-08",37281.4,37281.4,37281.4,37281.4,600],["2026-09-09",37090.7,37090.7,36804.65,36804.65,800],["2026-09-10",36900.0,36900.0,36900.0,36900.0,0],["2026-09-11",36900.0,36900.0,36900.0,36900.0,0],["2026-09-14",36900.0,36900.0,36900.0,36900.0,0],["2026-09-15",31400.0,42000.0,31400.0,40100.0,1900],["2026-09-16",38100.0,38100.0,38100.0,38100.0,100],["2026-09-17",38100.0,38100.0,38100.0,38100.0,0],["2026-09-18",38100.0,38100.0,38100.0,38100.0,900],["2026-09-21",38100.0,38100.0,38100.0,38100.0,0],["2026-09-22",38000.0,38000.0,38000.0,38000.0,250200],["2026-09-23",38000.0,38000.0,38000.0,38000.0,0],["2026-09-24",38000.0,38000.0,38000.0,38000.0,0],["2026-09-25",33800.0,38000.0,33800.0,38000.0,600],["2026-09-28",34200.0,34200.0,34200.0,34200.0,100],["2026-09-29",34200.0,34200.0,34200.0,34200.0,0],["2026-09-30",34200.0,34200.0,34200.0,34200.0,0],["2026-10-01",34200.0,34200.0,34200.0,34200.0,0],["2026-10-02",34000.0,34000.0,33000.0,33000.0,400],["2026-10-05",33800.0,33800.0,33800.0,33800.0,0],["2026-10-06",33800.0,33800.0,33800.0,33800.0,0],["2026-10-07",33800.0,33800.0,33800.0,33800.0,0],["2026-10-08",33800.0,33800.0,33800.0,33800.0,100],["2026-10-09",32500.0,32500.0,32500.0,32500.0,500],["2026-10-12",32500.0,32500.0,32500.0,32500.0,0]]}