{"sym":"DHD","index":false,"bars":[["2017-05-05",2444.85,2444.85,2444.85,2444.85,0],["2017-05-08",3422.79,3422.79,3422.79,3422.79,100],["2017-05-09",3926.14,3926.14,3926.14,3926.14,1300],["2017-05-10",4501.39,4501.39,4501.39,4501.39,21200],["2017-05-11",5162.94,5162.94,5162.94,5162.94,17600],["2017-05-12",5925.16,5925.16,5925.16,5925.16,6500],["2017-05-15",5925.16,6788.05,5925.16,6471.65,14600],["2017-05-16",5752.58,5824.49,5752.58,5752.58,2900],["2017-05-17",5752.58,5896.4,5680.67,5896.4,20900],["2017-05-18",5752.58,5896.4,5752.58,5781.34,7100],["2017-05-19",5896.4,5896.4,5781.34,5781.34,6100],["2017-05-22",5781.34,5781.34,5781.34,5781.34,1200],["2017-05-23",5752.58,5781.34,5752.58,5752.58,8300],["2017-05-24",5752.58,5752.58,5464.95,5752.58,5900],["2017-05-25",6572.32,6572.32,5695.06,5695.06,310],["2017-05-26",5810.11,5810.11,5810.11,5810.11,200],["2017-05-29",5695.06,5695.06,5695.06,5695.06,1200],["2017-05-30",5680.67,5695.06,5464.95,5695.06,6300],["2017-05-31",5695.06,5695.06,5680.67,5680.67,4400],["2017-06-01",5536.86,5536.86,5536.86,5536.86,800],["2017-06-02",5680.67,5680.67,5680.67,5680.67,153800],["2017-06-05",5680.67,5680.67,5680.67,5680.67,1200],["2017-06-06",5680.67,5680.67,5680.67,5680.67,0],["2017-06-07",5680.67,5680.67,5680.67,5680.67,0],["2017-06-08",4832.17,5580.0,4832.17,5580.0,1200],["2017-06-09",4947.22,4961.6,4918.46,4961.6,3400],["2017-06-12",5436.19,5436.19,4947.22,4947.22,1400],["2017-06-13",4975.98,4975.98,4975.98,4975.98,0],["2017-06-14",4975.98,4975.98,4975.98,4975.98,0],["2017-06-15",5033.51,5249.23,4975.98,4975.98,1000],["2017-06-16",5033.51,5249.23,5033.51,5249.23,400],["2017-06-19",5105.42,5105.42,4918.46,4918.46,300],["2017-06-20",4904.08,4904.08,4889.69,4889.69,7700],["2017-06-21",5004.75,5004.75,4889.69,4918.46,900],["2017-06-22",4918.46,4947.22,4918.46,4947.22,3600],["2017-06-23",4932.84,4932.84,4932.84,4932.84,100],["2017-06-26",4932.84,4932.84,4889.69,4889.69,3900],["2017-06-27",4889.69,4889.69,4889.69,4889.69,5710],["2017-06-28",4817.79,4889.69,4817.79,4889.69,400],["2017-06-29",4860.93,4860.93,4860.93,4860.93,0],["2017-06-30",4314.44,4314.44,4314.44,4314.44,100],["2017-07-03",4889.69,4889.69,4889.69,4889.69,100],["2017-07-04",4889.69,4889.69,4889.69,4889.69,0],["2017-07-05",4185.0,4185.0,4185.0,4185.0,300],["2017-07-06",4185.0,4185.0,4185.0,4185.0,0],["2017-07-07",3566.6,4170.62,3566.6,4026.81,8600],["2017-07-10",3465.93,3739.18,3465.93,3465.93,1700],["2017-07-11",4213.77,4213.77,3753.56,3753.56,1100],["2017-07-12",4357.58,4357.58,3825.47,4357.58,1600],["2017-07-13",4602.06,4602.06,4602.06,4602.06,300],["2017-07-14",3969.28,3969.28,3969.28,3969.28,200],["2017-07-17",3998.04,3998.04,3998.04,3998.04,400],["2017-07-18",4573.3,4573.3,4573.3,4573.3,200],["2017-07-19",3926.14,3926.14,3926.14,3926.14,1200],["2017-07-20",4314.44,4314.44,3782.32,4314.44,8700],["2017-07-21",4041.19,4041.19,4041.19,4041.19,0],["2017-07-24",4041.19,4041.19,4041.19,4041.19,0],["2017-07-25",4084.33,4084.33,4055.57,4055.57,600],["2017-07-26",4026.81,4026.81,3969.28,4026.81,2200],["2017-07-27",4530.16,4530.16,4098.71,4098.71,1100],["2017-07-28",4185.0,4185.0,4185.0,4185.0,100],["2017-07-31",4185.0,4185.0,4185.0,4185.0,0],["2017-08-01",4530.16,4530.16,4530.16,4530.16,100],["2017-08-02",4530.16,4530.16,4530.16,4530.16,0],["2017-08-03",4113.1,4113.1,4113.1,4113.1,4800],["2017-08-04",4113.1,4113.1,4113.1,4113.1,0],["2017-08-07",4530.16,4530.16,4314.44,4386.34,1700],["2017-08-08",4472.63,4472.63,4472.63,4472.63,0],["2017-08-09",4170.62,4170.62,4156.24,4170.62,1500],["2017-08-10",4185.0,4314.44,4185.0,4314.44,1500],["2017-08-11",4314.44,4458.25,4314.44,4458.25,1300],["2017-08-14",4343.2,4343.2,4343.2,4343.2,0],["2017-08-15",4343.2,4343.2,4343.2,4343.2,9200],["2017-08-16",4343.2,4343.2,4343.2,4343.2,0],["2017-08-17",4343.2,4343.2,4343.2,4343.2,0],["2017-08-18",4026.81,4026.81,4026.81,4026.81,200],["2017-08-21",4026.81,4026.81,4026.81,4026.81,0],["2017-08-22",4530.16,4530.16,4530.16,4530.16,1900],["2017-08-23",4515.78,4515.78,4515.78,4515.78,300],["2017-08-24",4098.71,4098.71,4026.81,4026.81,1000],["2017-08-25",4530.16,4530.16,3480.31,3480.31,3300],["2017-08-28",4170.62,4256.91,3681.65,3681.65,1600],["2017-08-29",4300.05,4314.44,4300.05,4314.44,300],["2017-08-30",3753.56,4515.78,3753.56,4515.78,1000],["2017-08-31",3839.85,4458.25,3839.85,4458.25,200],["2017-09-01",4041.19,4041.19,4041.19,4041.19,100],["2017-09-05",4041.19,4041.19,4041.19,4041.19,0],["2017-09-06",3480.31,3480.31,3480.31,3480.31,1000],["2017-09-07",2976.96,3998.04,2976.96,3998.04,200],["2017-09-08",3322.12,3322.12,3322.12,3322.12,200],["2017-09-11",3322.12,3322.12,3322.12,3322.12,0],["2017-09-12",3322.12,3322.12,3322.12,3322.12,0],["2017-09-13",3811.08,3811.08,3811.08,3811.08,5900],["2017-09-14",4098.71,4113.1,4098.71,4113.1,1100],["2017-09-15",4242.53,4242.53,4170.62,4170.62,1800],["2017-09-18",4314.44,4314.44,4314.44,4314.44,1400],["2017-09-19",4602.06,4602.06,4602.06,4602.06,100],["2017-09-20",4602.06,4602.06,4602.06,4602.06,0],["2017-09-21",4314.44,4314.44,4314.44,4314.44,600],["2017-09-22",4314.44,4314.44,4314.44,4314.44,500],["2017-09-25",4961.6,4961.6,4314.44,4314.44,600],["2017-09-26",4314.44,4443.87,4314.44,4443.87,3400],["2017-09-27",4314.44,4314.44,4314.44,4314.44,300],["2017-09-28",4314.44,4314.44,4314.44,4314.44,0],["2017-09-29",4314.44,4314.44,4314.44,4314.44,0],["2017-10-02",3825.47,3825.47,3825.47,3825.47,500],["2017-10-03",3825.47,3825.47,3825.47,3825.47,0],["2017-10-04",4371.96,4371.96,4371.96,4371.96,100],["2017-10-05",3753.56,3753.56,3753.56,3753.56,100],["2017-10-06",3753.56,3753.56,3753.56,3753.56,0],["2017-10-09",3753.56,3753.56,3753.56,3753.56,0],["2017-10-10",4314.44,4314.44,4314.44,4314.44,100],["2017-10-11",4314.44,4314.44,4314.44,4314.44,0],["2017-10-12",4314.44,4314.44,4314.44,4314.44,0],["2017-10-13",4314.44,4314.44,4314.44,4314.44,0],["2017-10-16",4314.44,4314.44,4314.44,4314.44,0],["2017-10-17",4314.44,4371.96,4314.44,4371.96,1100],["2017-10-18",4357.58,4357.58,4357.58,4357.58,500],["2017-10-19",4357.58,4357.58,4357.58,4357.58,0],["2017-10-20",4314.44,4314.44,4314.44,4314.44,4000],["2017-10-23",4314.44,4314.44,4314.44,4314.44,5900],["2017-10-24",4170.62,4170.62,4170.62,4170.62,1000],["2017-10-25",4170.62,4170.62,4170.62,4170.62,5800],["2017-10-26",4242.53,4242.53,4170.62,4170.62,1100],["2017-10-27",4443.87,4443.87,4443.87,4443.87,4700],["2017-10-30",4443.87,4443.87,4443.87,4443.87,0],["2017-10-31",4961.6,4961.6,4961.6,4961.6,100],["2017-11-01",4228.15,4228.15,4228.15,4228.15,3200],["2017-11-02",4300.05,4300.05,4300.05,4300.05,100],["2017-11-03",4242.53,4242.53,4242.53,4242.53,2000],["2017-11-06",4875.31,4875.31,4875.31,4875.31,2100],["2017-11-07",5594.38,5594.38,4170.62,4170.62,1400],["2017-11-08",5580.0,5580.0,4860.93,4860.93,300],["2017-11-09",4602.06,5450.57,4429.49,4501.39,7900],["2017-11-10",5091.03,5091.03,4889.69,4889.69,900],["2017-11-13",4400.72,4889.69,4400.72,4889.69,300],["2017-11-14",4558.92,4558.92,4558.92,4558.92,1000],["2017-11-15",4558.92,4558.92,4558.92,4558.92,0],["2017-11-16",4544.54,4544.54,4544.54,4544.54,200],["2017-11-17",5019.13,5019.13,5019.13,5019.13,100],["2017-11-20",5019.13,5019.13,5019.13,5019.13,0],["2017-11-21",5148.56,5148.56,5148.56,5148.56,100],["2017-11-22",4487.01,4487.01,4487.01,4487.01,1000],["2017-11-23",4487.01,4487.01,4487.01,4487.01,0],["2017-11-24",4501.39,4501.39,4501.39,4501.39,100],["2017-11-27",4673.97,4673.97,4673.97,4673.97,100],["2017-11-28",4673.97,4673.97,4673.97,4673.97,0],["2017-11-29",4673.97,4673.97,4673.97,4673.97,0],["2017-11-30",4673.97,4673.97,4673.97,4673.97,0],["2017-12-01",4673.97,4673.97,4673.97,4673.97,0],["2017-12-04",4817.79,4817.79,4817.79,4817.79,200],["2017-12-05",4817.79,4817.79,4817.79,4817.79,0],["2017-12-06",4817.79,4817.79,4817.79,4817.79,0],["2017-12-07",4817.79,4817.79,4817.79,4817.79,0],["2017-12-08",4256.91,4256.91,4242.53,4242.53,200],["2017-12-11",4256.91,4256.91,4256.91,4256.91,0],["2017-12-12",4256.91,4256.91,4256.91,4256.91,0],["2017-12-13",3882.99,3882.99,3882.99,3882.99,4300],["2017-12-14",4458.25,4458.25,4026.81,4026.81,400],["2017-12-15",4141.86,4141.86,4141.86,4141.86,0],["2017-12-18",4702.73,4702.73,4702.73,4702.73,100],["2017-12-19",4702.73,4702.73,4702.73,4702.73,0],["2017-12-20",4702.73,4702.73,4702.73,4702.73,0],["2017-12-21",4702.73,4702.73,4702.73,4702.73,0],["2017-12-22",4702.73,4702.73,4702.73,4702.73,0],["2017-12-25",4702.73,4702.73,4702.73,4702.73,0],["2017-12-26",4702.73,4702.73,4702.73,4702.73,0],["2017-12-27",4702.73,4702.73,4702.73,4702.73,200],["2017-12-28",4702.73,4702.73,4702.73,4702.73,0],["2017-12-29",4659.59,4659.59,4659.59,4659.59,4300],["2018-01-02",4659.59,4659.59,4659.59,4659.59,0],["2018-01-03",4659.59,4659.59,4659.59,4659.59,0],["2018-01-04",4659.59,4659.59,4659.59,4659.59,0],["2018-01-05",3998.04,3998.04,3998.04,3998.04,400],["2018-01-08",3998.04,3998.04,3998.04,3998.04,0],["2018-01-09",3998.04,3998.04,3998.04,3998.04,0],["2018-01-10",4242.53,4242.53,4242.53,4242.53,100],["2018-01-11",4386.34,4458.25,4386.34,4458.25,400],["2018-01-12",4314.44,4314.44,4314.44,4314.44,14400],["2018-01-15",3739.18,3739.18,3739.18,3739.18,1000],["2018-01-16",3739.18,3739.18,3739.18,3739.18,0],["2018-01-17",3954.9,4285.67,3954.9,4242.53,4500],["2018-01-18",4170.62,4170.62,4170.62,4170.62,200],["2018-01-19",4242.53,4242.53,4170.62,4170.62,600],["2018-01-22",4026.81,4170.62,4026.81,4170.62,500],["2018-01-23",4098.71,4113.1,4098.71,4113.1,5800],["2018-01-24",4026.81,4026.81,4026.81,4026.81,14900],["2018-01-25",4026.81,4026.81,4026.81,4026.81,0],["2018-01-26",4616.45,4630.83,4616.45,4630.83,2700],["2018-01-29",4026.81,4026.81,4026.81,4026.81,100],["2018-01-30",4026.81,4026.81,4026.81,4026.81,0],["2018-01-31",4170.62,4170.62,4170.62,4170.62,100],["2018-02-01",3796.7,3796.7,3796.7,3796.7,400],["2018-02-02",3796.7,3796.7,3796.7,3796.7,0],["2018-02-05",3753.56,3753.56,3753.56,3753.56,800],["2018-02-06",3739.18,4300.05,3739.18,4300.05,1100],["2018-02-07",4242.53,4242.53,4242.53,4242.53,1000],["2018-02-08",4242.53,4242.53,4242.53,4242.53,0],["2018-02-09",4860.93,4860.93,4860.93,4860.93,1200],["2018-02-12",4860.93,4860.93,4860.93,4860.93,0],["2018-02-13",4860.93,4860.93,4860.93,4860.93,0],["2018-02-21",4141.86,4141.86,4141.86,4141.86,100],["2018-02-22",4587.68,4587.68,4587.68,4587.68,100],["2018-02-23",4587.68,4587.68,4587.68,4587.68,400],["2018-02-26",4587.68,4587.68,4587.68,4587.68,1400],["2018-02-27",3911.75,3911.75,3911.75,3911.75,100],["2018-02-28",3379.64,3379.64,3350.88,3350.88,7300],["2018-03-01",3839.85,3839.85,3839.85,3839.85,25300],["2018-03-02",4400.72,4400.72,4400.72,4400.72,64900],["2018-03-05",4875.31,4875.31,4875.31,4875.31,2200],["2018-03-06",4875.31,4875.31,4875.31,4875.31,0],["2018-03-07",4156.24,4156.24,4156.24,4156.24,100],["2018-03-08",4156.24,4156.24,4156.24,4156.24,0],["2018-03-09",4156.24,4156.24,4156.24,4156.24,0],["2018-03-12",4156.24,4156.24,4156.24,4156.24,10800],["2018-03-13",4156.24,4156.24,4156.24,4156.24,0],["2018-03-14",3552.22,3566.6,3552.22,3566.6,2000],["2018-03-15",3566.6,3566.6,3566.6,3566.6,12400],["2018-03-16",3566.6,3566.6,3566.6,3566.6,0],["2018-03-19",4098.71,4098.71,4098.71,4098.71,800],["2018-03-20",4702.73,4702.73,4458.25,4458.25,4000],["2018-03-21",3998.04,4012.43,3998.04,4012.43,1300],["2018-03-22",4012.43,4314.44,4012.43,4170.62,5000],["2018-03-23",4113.1,4717.12,4113.1,4717.12,24600],["2018-03-26",5263.61,5263.61,5234.85,5263.61,46200],["2018-03-27",5263.61,5752.58,5263.61,5738.2,15400],["2018-03-28",5019.13,5091.03,4875.31,5091.03,14100],["2018-03-29",5076.65,5206.09,5062.27,5206.09,2100],["2018-03-30",5464.95,5479.33,5206.09,5263.61,1200],["2018-04-02",5177.32,5464.95,5177.32,5277.99,5900],["2018-04-03",5479.33,5479.33,5249.23,5263.61,7300],["2018-04-04",5450.57,5450.57,5321.14,5321.14,1400],["2018-04-05",4573.3,5421.81,4573.3,4602.06,7400],["2018-04-06",5277.99,5277.99,5277.99,5277.99,100],["2018-04-09",4487.01,5306.76,4487.01,5177.32,3300],["2018-04-10",5306.76,5306.76,4904.08,4904.08,1400],["2018-04-11",4932.84,4932.84,4904.08,4904.08,2000],["2018-04-12",5177.32,5177.32,5177.32,5177.32,100],["2018-04-13",5177.32,5177.32,5177.32,5177.32,0],["2018-04-16",5896.4,5896.4,4745.88,4745.88,3800],["2018-04-17",4745.88,4875.31,4745.88,4875.31,1900],["2018-04-18",4717.12,5148.56,4717.12,5148.56,1300],["2018-04-19",4817.79,4817.79,4745.88,4817.79,2600],["2018-04-20",4889.69,4889.69,4889.69,4889.69,100],["2018-04-23",5033.51,5033.51,4889.69,4889.69,3600],["2018-04-24",5306.76,5306.76,5105.42,5105.42,700],["2018-04-26",4817.79,5450.57,4371.96,4745.88,5800],["2018-04-27",4745.88,4745.88,4745.88,4745.88,500],["2018-05-02",5162.94,5162.94,4889.69,4889.69,1300],["2018-05-03",5321.14,5321.14,4875.31,4889.69,900],["2018-05-04",4875.31,4932.84,4774.64,4774.64,4000],["2018-05-07",4817.79,4817.79,4745.88,4745.88,600],["2018-05-08",4774.64,4774.64,4774.64,4774.64,0],["2018-05-09",4544.54,4789.02,4544.54,4774.64,4600],["2018-05-10",4774.64,4774.64,4745.88,4745.88,3400],["2018-05-11",4613.64,4613.64,4613.64,4613.64,100],["2018-05-14",4128.77,4554.87,4128.77,4554.87,3300],["2018-05-15",5201.37,5201.37,5201.37,5201.37,100],["2018-05-16",4569.56,4569.56,4569.56,4569.56,100],["2018-05-17",4554.87,4701.8,4554.87,4701.8,600],["2018-05-18",4672.41,4672.41,4672.41,4672.41,0],["2018-05-21",4011.22,4040.61,4011.22,4040.61,200],["2018-05-22",4628.33,4628.33,4628.33,4628.33,400],["2018-05-23",4834.04,4834.04,4701.8,4701.8,400],["2018-05-24",4275.7,4407.94,4275.7,4407.94,1600],["2018-05-25",4687.11,4687.11,4011.22,4407.94,400],["2018-05-28",3923.06,4128.77,3923.06,4128.77,3600],["2018-05-29",3541.04,4246.31,3541.04,4246.31,600],["2018-05-30",4261.01,4407.94,4261.01,4407.94,200],["2018-05-31",3776.13,4319.78,3776.13,4261.01,300],["2018-06-01",4319.78,4319.78,3555.74,4261.01,500],["2018-06-04",4040.61,4437.32,4040.61,4437.32,300],["2018-06-05",4393.24,4393.24,4393.24,4393.24,100],["2018-06-06",3864.29,4407.94,3864.29,4393.24,300],["2018-06-07",3687.97,4187.54,3687.97,4187.54,600],["2018-06-08",4466.71,4466.71,4466.71,4466.71,100],["2018-06-11",4011.22,4319.78,4011.22,4319.78,1300],["2018-06-12",4114.07,4114.07,4040.61,4040.61,900],["2018-06-13",4246.31,4261.01,4084.69,4231.62,1900],["2018-06-14",4070.0,4114.07,4070.0,4114.07,500],["2018-06-15",4305.09,4305.09,4305.09,4305.09,100],["2018-06-18",4055.3,4261.01,4055.3,4114.07,1800],["2018-06-19",4128.77,4128.77,3555.74,4040.61,3100],["2018-06-20",3585.12,4172.85,3585.12,4114.07,600],["2018-06-21",4305.09,4305.09,4305.09,4305.09,100],["2018-06-22",3673.28,4114.07,3673.28,4114.07,300],["2018-06-25",3629.2,4172.85,3629.2,4172.85,200],["2018-06-26",3541.04,4158.15,3541.04,4114.07,4400],["2018-06-27",4114.07,4334.47,4114.07,4334.47,1900],["2018-06-28",4834.04,4834.04,4834.04,4834.04,100],["2018-06-29",4143.46,4819.34,4143.46,4481.4,800],["2018-07-02",4760.57,4760.57,4143.46,4143.46,300],["2018-07-03",4466.71,4481.4,4407.94,4407.94,3200],["2018-07-04",4834.04,4834.04,4407.94,4687.11,1500],["2018-07-05",4760.57,4760.57,4422.63,4422.63,1100],["2018-07-06",4701.8,4966.28,4701.8,4966.28,200],["2018-07-09",4995.66,5201.37,4995.66,5201.37,200],["2018-07-10",4628.33,4628.33,4481.4,4481.4,1900],["2018-07-11",4481.4,4481.4,4407.94,4407.94,3400],["2018-07-12",4980.97,4980.97,4407.94,4481.4,800],["2018-07-13",4496.1,4496.1,4437.32,4437.32,1000],["2018-07-16",4878.12,4878.12,4878.12,4878.12,100],["2018-07-17",4172.85,5127.9,4172.85,5127.9,400],["2018-07-18",5142.59,5568.69,5142.59,5568.69,200],["2018-07-19",4569.56,4628.33,4569.56,4584.25,1100],["2018-07-20",4701.8,4701.8,4701.8,4701.8,300],["2018-07-23",4980.97,4980.97,4980.97,4980.97,100],["2018-07-24",4496.1,4980.97,4496.1,4554.87,800],["2018-07-25",4598.95,5113.21,4598.95,5113.21,200],["2018-07-26",4143.46,4569.56,4143.46,4569.56,500],["2018-07-27",4687.11,4701.8,4687.11,4701.8,900],["2018-07-30",4569.56,4584.25,4569.56,4569.56,6900],["2018-07-31",3908.37,5245.45,3908.37,5245.45,200],["2018-08-01",4584.25,4584.25,4584.25,4584.25,0],["2018-08-02",5054.43,5054.43,4055.3,4070.0,700],["2018-08-03",4848.73,4848.73,4848.73,4848.73,5700],["2018-08-06",4202.23,5480.54,4202.23,5480.54,200],["2018-08-07",4143.46,4143.46,4143.46,4143.46,39600],["2018-08-08",4143.46,4143.46,4143.46,4143.46,0],["2018-08-09",4334.47,4334.47,4334.47,4334.47,19500],["2018-08-10",4834.04,4834.04,4834.04,4834.04,200],["2018-08-13",4128.77,4760.57,4128.77,4760.57,1500],["2018-08-14",4672.41,4701.8,4407.94,4407.94,500],["2018-08-15",4995.66,5039.74,4995.66,5039.74,200],["2018-08-16",4613.64,4613.64,4613.64,4613.64,1400],["2018-08-17",5304.22,5304.22,4613.64,4613.64,1100],["2018-08-20",4966.28,4966.28,4966.28,4966.28,25100],["2018-08-21",4275.7,4407.94,4275.7,4349.16,2500],["2018-08-22",4378.55,4378.55,4378.55,4378.55,300],["2018-08-23",4407.94,4481.4,4407.94,4407.94,1700],["2018-08-24",4437.32,4437.32,4407.94,4407.94,2700],["2018-08-27",4701.8,4775.27,4701.8,4775.27,5700],["2018-08-28",4701.8,4701.8,4701.8,4701.8,3700],["2018-08-29",4701.8,4701.8,4701.8,4701.8,2300],["2018-08-30",4701.8,4701.8,4701.8,4701.8,4400],["2018-08-31",4775.27,4775.27,4701.8,4716.49,5700],["2018-09-04",4716.49,4731.19,4716.49,4731.19,2300],["2018-09-05",4731.19,4745.88,4731.19,4731.19,16000],["2018-09-06",4731.19,4775.27,4731.19,4775.27,9100],["2018-09-07",4731.19,4775.27,4731.19,4775.27,6400],["2018-09-10",4819.34,4819.34,4775.27,4775.27,3900],["2018-09-11",4819.34,4819.34,4775.27,4775.27,5100],["2018-09-12",4775.27,4980.97,4775.27,4936.89,2900],["2018-09-13",4789.96,4789.96,4789.96,4789.96,800],["2018-09-14",4202.23,4907.5,4202.23,4907.5,200],["2018-09-17",4554.87,4936.89,4554.87,4936.89,400],["2018-09-18",4819.34,4819.34,4819.34,4819.34,100],["2018-09-19",4819.34,4848.73,4819.34,4848.73,11300],["2018-09-20",4789.96,4966.28,4789.96,4966.28,200],["2018-09-21",4951.58,5583.39,4863.42,4863.42,2100],["2018-09-24",5039.74,5039.74,5039.74,5039.74,1200],["2018-09-25",5171.98,5171.98,5010.36,5142.59,5700],["2018-09-26",5891.94,5891.94,5891.94,5891.94,100],["2018-09-27",5025.05,5260.14,5025.05,5216.06,5400],["2018-09-28",5862.56,5862.56,5216.06,5216.06,1100],["2018-10-01",5862.56,5862.56,5216.06,5568.69,9400],["2018-10-02",5862.56,5862.56,5142.59,5142.59,29700],["2018-10-03",5216.06,5216.06,5142.59,5142.59,12900],["2018-10-04",5700.93,5700.93,5142.59,5142.59,6000],["2018-10-05",5142.59,5142.59,5142.59,5142.59,12100],["2018-10-08",5142.59,5142.59,5142.59,5142.59,6600],["2018-10-09",5142.59,5142.59,5127.9,5127.9,6600],["2018-10-10",5113.21,5113.21,5113.21,5113.21,9300],["2018-10-11",5862.56,5862.56,5113.21,5127.9,12500],["2018-10-12",5127.9,5127.9,5127.9,5127.9,600],["2018-10-15",5568.69,5568.69,5113.21,5127.9,3000],["2018-10-16",5142.59,5142.59,5127.9,5142.59,9100],["2018-10-17",5568.69,5583.39,5289.52,5289.52,5600],["2018-10-18",5304.22,5318.91,5289.52,5289.52,10000],["2018-10-19",5289.52,5289.52,5216.06,5216.06,12200],["2018-10-22",5216.06,5216.06,5216.06,5216.06,8200],["2018-10-23",5230.75,5230.75,5230.75,5230.75,9000],["2018-10-24",5583.39,5583.39,5583.39,5583.39,200],["2018-10-25",5583.39,5583.39,5583.39,5583.39,7300],["2018-10-26",5598.08,5598.08,5583.39,5583.39,18700],["2018-10-29",5862.56,5862.56,5598.08,5598.08,6100],["2018-10-30",5627.47,5627.47,5627.47,5627.47,1100],["2018-10-31",5847.86,5847.86,5627.47,5627.47,1700],["2018-11-01",5627.47,5627.47,5627.47,5627.47,1400],["2018-11-02",5627.47,5627.47,5627.47,5627.47,3800],["2018-11-05",6156.42,6156.42,5642.16,5642.16,2100],["2018-11-06",5671.55,5671.55,5671.55,5671.55,7100],["2018-11-07",5774.4,5774.4,5774.4,5774.4,100],["2018-11-08",4951.58,5730.32,4951.58,5730.32,300],["2018-11-09",5803.78,5803.78,5436.46,5465.84,6100],["2018-11-12",5774.4,5774.4,5436.46,5436.46,1700],["2018-11-13",5465.84,5465.84,5465.84,5465.84,3000],["2018-11-14",5715.63,5715.63,5465.84,5583.39,2600],["2018-11-15",5730.32,5730.32,5465.84,5465.84,1300],["2018-11-16",5730.32,5730.32,5524.61,5524.61,600],["2018-11-19",5583.39,5583.39,5583.39,5583.39,1000],["2018-11-20",5583.39,5598.08,5539.31,5583.39,8800],["2018-11-21",5583.39,5583.39,5583.39,5583.39,2500],["2018-11-22",5583.39,5583.39,5583.39,5583.39,6400],["2018-11-23",5583.39,5583.39,5583.39,5583.39,6500],["2018-11-26",5583.39,5583.39,5509.92,5583.39,9200],["2018-11-27",5583.39,5583.39,5583.39,5583.39,2500],["2018-11-28",5583.39,5583.39,5583.39,5583.39,0],["2018-11-29",5583.39,5583.39,5583.39,5583.39,100],["2018-11-30",5025.05,5583.39,5025.05,5583.39,500],["2018-12-03",5583.39,5583.39,5583.39,5583.39,500],["2018-12-04",5583.39,5583.39,5554.0,5583.39,3700],["2018-12-05",5495.23,5583.39,5495.23,5554.0,4100],["2018-12-06",5568.69,5568.69,5554.0,5568.69,1800],["2018-12-07",5554.0,5554.0,5554.0,5554.0,100],["2018-12-10",5554.0,5554.0,5554.0,5554.0,0],["2018-12-11",4731.19,5318.91,4731.19,5289.52,10400],["2018-12-12",5318.91,5318.91,5304.22,5304.22,2000],["2018-12-13",5318.91,5318.91,5304.22,5304.22,2000],["2018-12-14",5304.22,5304.22,5304.22,5304.22,0],["2018-12-17",5362.99,5362.99,5362.99,5362.99,1000],["2018-12-18",5362.99,5362.99,5362.99,5362.99,4200],["2018-12-19",5377.68,5377.68,5377.68,5377.68,2800],["2018-12-20",5392.38,5392.38,5377.68,5377.68,3500],["2018-12-21",5377.68,5377.68,5377.68,5377.68,1000],["2018-12-24",4584.25,5377.68,4584.25,5377.68,400],["2018-12-25",4848.73,5289.52,4848.73,5289.52,6800],["2018-12-26",4922.2,4922.2,4922.2,4922.2,100],["2018-12-27",5289.52,5583.39,4701.8,5583.39,300],["2018-12-28",4966.28,5583.39,4789.96,5583.39,400],["2019-01-02",5568.69,5583.39,5568.69,5583.39,1100],["2019-01-03",4995.66,5333.6,4995.66,5333.6,400],["2019-01-04",5554.0,5554.0,5069.13,5069.13,200],["2019-01-07",4848.73,5318.91,4848.73,5318.91,2400],["2019-01-08",5216.06,5377.68,5216.06,5377.68,1600],["2019-01-09",5362.99,5362.99,5362.99,5362.99,0],["2019-01-10",5362.99,5362.99,5362.99,5362.99,0],["2019-01-11",5436.46,5436.46,5436.46,5436.46,100],["2019-01-14",5715.63,5715.63,5157.29,5157.29,200],["2019-01-15",5583.39,5583.39,5583.39,5583.39,900],["2019-01-16",5583.39,5583.39,5583.39,5583.39,0],["2019-01-17",5377.68,5377.68,5377.68,5377.68,800],["2019-01-18",5509.92,5509.92,5509.92,5509.92,100],["2019-01-21",4922.2,5216.06,4922.2,5142.59,1100],["2019-01-22",5142.59,5142.59,5142.59,5142.59,0],["2019-01-23",5392.38,5392.38,5392.38,5392.38,1300],["2019-01-24",5289.52,5377.68,5289.52,5377.68,9200],["2019-01-25",5230.75,5230.75,5230.75,5230.75,500],["2019-01-28",5230.75,5230.75,5230.75,5230.75,3200],["2019-01-29",5877.25,5877.25,5289.52,5289.52,14200],["2019-01-30",5289.52,5289.52,5289.52,5289.52,1400],["2019-01-31",5289.52,5289.52,5289.52,5289.52,21500],["2019-02-01",4628.33,5289.52,4628.33,5289.52,500],["2019-02-11",5407.07,5407.07,5407.07,5407.07,100],["2019-02-12",5362.99,5362.99,5362.99,5362.99,100],["2019-02-13",5847.86,5847.86,4922.2,5069.13,1800],["2019-02-14",4481.4,5142.59,4481.4,5142.59,3400],["2019-02-15",5127.9,5127.9,5127.9,5127.9,0],["2019-02-18",5142.59,5142.59,5142.59,5142.59,4300],["2019-02-19",5142.59,5142.59,5142.59,5142.59,0],["2019-02-20",4701.8,4701.8,4701.8,4701.8,100],["2019-02-21",5274.83,5274.83,5274.83,5274.83,100],["2019-02-22",5142.59,5142.59,5142.59,5142.59,1000],["2019-02-25",5906.64,5906.64,5906.64,5906.64,100],["2019-02-26",5025.05,5289.52,5025.05,5289.52,1100],["2019-02-27",5789.09,5789.09,5289.52,5289.52,3100],["2019-02-28",5833.17,5833.17,5833.17,5833.17,100],["2019-03-01",5289.52,5289.52,5289.52,5289.52,2000],["2019-03-04",5289.52,5289.52,5289.52,5289.52,1100],["2019-03-05",5407.07,5407.07,5407.07,5407.07,100],["2019-03-06",5407.07,5407.07,5407.07,5407.07,0],["2019-03-07",5436.46,5436.46,5407.07,5407.07,900],["2019-03-08",5495.23,5495.23,5495.23,5495.23,100],["2019-03-11",5436.46,5480.54,5362.99,5436.46,2900],["2019-03-12",5568.69,5568.69,5568.69,5568.69,100],["2019-03-13",5583.39,5583.39,5583.39,5583.39,100],["2019-03-14",5289.52,5289.52,5289.52,5289.52,1000],["2019-03-15",5862.56,5862.56,5862.56,5862.56,100],["2019-03-18",4995.66,4995.66,4995.66,4995.66,100],["2019-03-19",5730.32,5730.32,4701.8,5289.52,4900],["2019-03-20",5289.52,5318.91,5289.52,5289.52,4000],["2019-03-21",5289.52,5348.3,5289.52,5348.3,800],["2019-03-22",5304.22,5304.22,5304.22,5304.22,0],["2019-03-25",5715.63,5715.63,5715.63,5715.63,100],["2019-03-26",4863.42,5407.07,4863.42,5407.07,200],["2019-03-27",5906.64,5906.64,5289.52,5289.52,1700],["2019-03-28",5289.52,5289.52,5142.59,5289.52,12300],["2019-03-29",5025.05,5025.05,5025.05,5025.05,100],["2019-04-01",5436.46,5436.46,5436.46,5436.46,100],["2019-04-02",5436.46,5436.46,5436.46,5436.46,0],["2019-04-03",5436.46,5436.46,5436.46,5436.46,0],["2019-04-04",5436.46,5436.46,5436.46,5436.46,0],["2019-04-05",5289.52,5289.52,5289.52,5289.52,700],["2019-04-08",5274.83,5274.83,4848.73,4848.73,2100],["2019-04-09",4878.12,4922.2,4863.42,4922.2,3700],["2019-04-10",4922.2,5142.59,4922.2,5142.59,9300],["2019-04-11",4995.66,4995.66,4995.66,4995.66,100],["2019-04-12",5025.05,5039.74,5025.05,5039.74,1100],["2019-04-16",5025.05,5025.05,5025.05,5025.05,1100],["2019-04-17",5025.05,5025.05,5025.05,5025.05,900],["2019-04-18",5025.05,5025.05,5025.05,5025.05,1000],["2019-04-19",5010.36,5025.05,5010.36,5025.05,1900],["2019-04-22",5025.05,5025.05,5025.05,5025.05,0],["2019-04-23",5025.05,5025.05,5025.05,5025.05,0],["2019-04-24",5025.05,5025.05,5025.05,5025.05,0],["2019-04-25",4995.66,4995.66,4995.66,4995.66,6100],["2019-04-26",4980.97,4995.66,4980.97,4995.66,6500],["2019-05-02",4995.66,4995.66,4995.66,4995.66,3500],["2019-05-03",4995.66,4995.66,4995.66,4995.66,3600],["2019-05-06",4995.66,4995.66,4995.66,4995.66,0],["2019-05-07",4995.66,4995.66,4995.66,4995.66,1500],["2019-05-08",4481.4,4481.4,4481.4,4481.4,100],["2019-05-09",4481.4,4481.4,4481.4,4481.4,0],["2019-05-10",4481.4,4481.4,4481.4,4481.4,0],["2019-05-13",4481.4,4481.4,4481.4,4481.4,0],["2019-05-14",4275.7,4275.7,4275.7,4275.7,100],["2019-05-15",4275.7,4275.7,4275.7,4275.7,100],["2019-05-16",4275.7,4275.7,4275.7,4275.7,0],["2019-05-17",4892.81,4907.5,4892.81,4892.81,1300],["2019-05-20",4892.81,4892.81,4892.81,4892.81,0],["2019-05-21",4363.86,4363.86,4363.86,4363.86,100],["2019-05-22",4363.86,4363.86,4363.86,4363.86,0],["2019-05-23",4363.86,4363.86,4363.86,4363.86,0],["2019-05-24",4363.86,4363.86,4363.86,4363.86,0],["2019-05-27",4815.29,4815.29,4815.29,4815.29,1100],["2019-05-28",4815.29,4815.29,4815.29,4815.29,0],["2019-05-29",4815.29,4815.29,4815.29,4815.29,0],["2019-05-30",4815.29,4815.29,4815.29,4815.29,0],["2019-05-31",4965.77,4965.77,4965.77,4965.77,100],["2019-06-03",4965.77,4965.77,4965.77,4965.77,0],["2019-06-04",4965.77,4965.77,4965.77,4965.77,0],["2019-06-05",4965.77,4965.77,4965.77,4965.77,0],["2019-06-06",4965.77,4965.77,4965.77,4965.77,0],["2019-06-07",4965.77,4965.77,4965.77,4965.77,0],["2019-06-10",4965.77,4965.77,4965.77,4965.77,0],["2019-06-11",4965.77,4965.77,4965.77,4965.77,0],["2019-06-12",4965.77,4965.77,4965.77,4965.77,0],["2019-06-13",4965.77,4965.77,4965.77,4965.77,0],["2019-06-14",4965.77,4965.77,4965.77,4965.77,0],["2019-06-17",4965.77,4965.77,4965.77,4965.77,0],["2019-06-18",4965.77,4965.77,4965.77,4965.77,200],["2019-06-19",4965.77,4965.77,4965.77,4965.77,5600],["2019-06-20",4965.77,4965.77,4965.77,4965.77,0],["2019-06-21",4965.77,4965.77,4965.77,4965.77,0],["2019-06-24",4965.77,4965.77,4965.77,4965.77,0],["2019-06-25",4965.77,4965.77,4965.77,4965.77,0],["2019-06-26",4965.77,4965.77,4965.77,4965.77,0],["2019-06-27",4965.77,4965.77,4965.77,4965.77,0],["2019-06-28",5116.25,5116.25,5116.25,5116.25,1100],["2019-07-01",5116.25,5116.25,5116.25,5116.25,0],["2019-07-02",5116.25,5116.25,5116.25,5116.25,0],["2019-07-03",5116.25,5116.25,5116.25,5116.25,0],["2019-07-04",5116.25,5116.25,5116.25,5116.25,0],["2019-07-05",5116.25,5116.25,5116.25,5116.25,0],["2019-07-08",4815.29,4815.29,4815.29,4815.29,100],["2019-07-09",4815.29,4815.29,4815.29,4815.29,0],["2019-07-10",4815.29,4815.29,4815.29,4815.29,0],["2019-07-11",4815.29,4815.29,4815.29,4815.29,0],["2019-07-12",4815.29,4815.29,4815.29,4815.29,0],["2019-07-15",4815.29,4815.29,4815.29,4815.29,0],["2019-07-16",4815.29,4815.29,4815.29,4815.29,0],["2019-07-17",4815.29,4815.29,4815.29,4815.29,0],["2019-07-18",4815.29,4815.29,4815.29,4815.29,0],["2019-07-19",4514.34,4965.77,4514.34,4965.77,26500],["2019-07-22",4529.38,4529.38,4529.38,4529.38,0],["2019-07-23",4514.34,4514.34,4514.34,4514.34,100],["2019-07-24",4514.34,4514.34,4514.34,4514.34,0],["2019-07-25",4514.34,4514.34,4514.34,4514.34,0],["2019-07-26",4514.34,4514.34,4514.34,4514.34,0],["2019-07-29",4514.34,4514.34,4514.34,4514.34,0],["2019-07-30",4800.24,4800.24,4800.24,4800.24,1000],["2019-07-31",4800.24,4800.24,4800.24,4800.24,0],["2019-08-01",4800.24,4800.24,4800.24,4800.24,14000],["2019-08-02",4800.24,4800.24,4800.24,4800.24,0],["2019-08-05",4514.34,4529.38,4514.34,4529.38,400],["2019-08-06",4514.34,4514.34,4514.34,4514.34,0],["2019-08-07",4514.34,4514.34,4514.34,4514.34,0],["2019-08-08",4815.29,4815.29,4800.24,4800.24,300],["2019-08-09",4815.29,4815.29,4815.29,4815.29,0],["2019-08-12",4544.43,4544.43,4529.38,4529.38,200],["2019-08-13",4965.77,4965.77,4965.77,4965.77,400],["2019-08-14",4965.77,4965.77,4965.77,4965.77,7200],["2019-08-15",4514.34,4529.38,4514.34,4529.38,300],["2019-08-16",4529.38,4529.38,4529.38,4529.38,0],["2019-08-19",4529.38,4529.38,4514.34,4514.34,700],["2019-08-20",4514.34,4514.34,4514.34,4514.34,0],["2019-08-21",4514.34,4514.34,4514.34,4514.34,0],["2019-08-22",4514.34,4514.34,4514.34,4514.34,0],["2019-08-23",4649.77,4664.81,4649.77,4664.81,1200],["2019-08-26",4664.81,4664.81,4664.81,4664.81,0],["2019-08-27",4664.81,4664.81,4664.81,4664.81,0],["2019-08-28",4649.77,4649.77,4649.77,4649.77,100],["2019-08-29",4649.77,4649.77,4649.77,4649.77,0],["2019-08-30",4649.77,4649.77,4649.77,4649.77,0],["2019-09-03",4649.77,4649.77,4649.77,4649.77,0],["2019-09-04",4138.14,4138.14,4138.14,4138.14,100],["2019-09-05",4138.14,4138.14,4138.14,4138.14,0],["2019-09-06",4138.14,4138.14,4138.14,4138.14,0],["2019-09-09",4514.34,4514.34,4514.34,4514.34,500],["2019-09-10",4514.34,4514.34,4514.34,4514.34,0],["2019-09-11",4514.34,4514.34,4514.34,4514.34,9120],["2019-09-12",4514.34,4664.81,4514.34,4664.81,2200],["2019-09-13",4664.81,4664.81,4664.81,4664.81,20100],["2019-09-16",4664.81,4664.81,4664.81,4664.81,0],["2019-09-17",4664.81,4664.81,4649.77,4649.77,6100],["2019-09-18",4664.81,4664.81,4664.81,4664.81,0],["2019-09-19",4664.81,4664.81,4664.81,4664.81,0],["2019-09-20",4664.81,4664.81,4664.81,4664.81,0],["2019-09-23",4439.1,4439.1,4439.1,4439.1,1000],["2019-09-24",4439.1,4439.1,4439.1,4439.1,0],["2019-09-25",4439.1,4439.1,4439.1,4439.1,4000],["2019-09-26",4439.1,4439.1,4439.1,4439.1,200],["2019-09-27",4439.1,4439.1,4439.1,4439.1,0],["2019-09-30",4439.1,4439.1,4439.1,4439.1,0],["2019-10-01",4439.1,4439.1,4439.1,4439.1,0],["2019-10-02",4514.34,4514.34,4514.34,4514.34,1000],["2019-10-03",4514.34,4514.34,4514.34,4514.34,200],["2019-10-04",4514.34,4514.34,4514.34,4514.34,0],["2019-10-07",4514.34,4514.34,4514.34,4514.34,0],["2019-10-08",4514.34,4514.34,4514.34,4514.34,0],["2019-10-09",4514.34,4514.34,4514.34,4514.34,0],["2019-10-10",4514.34,4514.34,4514.34,4514.34,0],["2019-10-11",4514.34,4514.34,4514.34,4514.34,0],["2019-10-14",4514.34,4514.34,4514.34,4514.34,0],["2019-10-15",4514.34,4514.34,4514.34,4514.34,0],["2019-10-16",4514.34,4514.34,4514.34,4514.34,0],["2019-10-17",4514.34,4514.34,4514.34,4514.34,0],["2019-10-18",4514.34,4514.34,4514.34,4514.34,0],["2019-10-21",4514.34,4514.34,4514.34,4514.34,0],["2019-10-22",4363.86,4363.86,4363.86,4363.86,500],["2019-10-23",4363.86,4363.86,4363.86,4363.86,0],["2019-10-24",4363.86,4363.86,4363.86,4363.86,0],["2019-10-25",4363.86,4363.86,4363.86,4363.86,0],["2019-10-28",4363.86,4363.86,4363.86,4363.86,0],["2019-10-29",4363.86,4363.86,4363.86,4363.86,0],["2019-10-30",4363.86,4363.86,4363.86,4363.86,0],["2019-10-31",4363.86,4363.86,4363.86,4363.86,0],["2019-11-01",4363.86,4363.86,4363.86,4363.86,0],["2019-11-04",4363.86,4363.86,4363.86,4363.86,0],["2019-11-05",4363.86,4363.86,4363.86,4363.86,0],["2019-11-06",4363.86,4363.86,4363.86,4363.86,0],["2019-11-07",4363.86,4363.86,4363.86,4363.86,0],["2019-11-08",4363.86,4363.86,4363.86,4363.86,0],["2019-11-11",4363.86,4363.86,4363.86,4363.86,0],["2019-11-12",4363.86,4363.86,4363.86,4363.86,0],["2019-11-13",4363.86,4363.86,4363.86,4363.86,0],["2019-11-14",4363.86,4363.86,4363.86,4363.86,0],["2019-11-15",4514.34,4514.34,4514.34,4514.34,200],["2019-11-18",4514.34,4514.34,4514.34,4514.34,0],["2019-11-19",4514.34,4514.34,4514.34,4514.34,0],["2019-11-20",4514.34,4514.34,4514.34,4514.34,0],["2019-11-21",4514.34,4514.34,4514.34,4514.34,0],["2019-11-22",4514.34,4514.34,4514.34,4514.34,0],["2019-11-25",4514.34,4514.34,4514.34,4514.34,0],["2019-11-26",4514.34,4514.34,4514.34,4514.34,0],["2019-11-27",4514.34,4514.34,4514.34,4514.34,0],["2019-11-28",4514.34,4514.34,4514.34,4514.34,0],["2019-11-29",4062.9,4062.9,4062.9,4062.9,200],["2019-12-02",4514.34,4514.34,4514.34,4514.34,200],["2019-12-03",4514.34,4514.34,4514.34,4514.34,0],["2019-12-04",4514.34,4514.34,4514.34,4514.34,0],["2019-12-05",4514.34,4514.34,4514.34,4514.34,0],["2019-12-06",4514.34,4514.34,4514.34,4514.34,0],["2019-12-09",4514.34,4514.34,4514.34,4514.34,100],["2019-12-10",4514.34,4514.34,4514.34,4514.34,0],["2019-12-11",4439.1,4439.1,4439.1,4439.1,1000],["2019-12-12",4439.1,4439.1,4439.1,4439.1,0],["2019-12-13",4439.1,4439.1,4439.1,4439.1,100],["2019-12-16",4439.1,4439.1,4439.1,4439.1,0],["2019-12-17",4439.1,4439.1,4439.1,4439.1,0],["2019-12-18",4439.1,4439.1,4439.1,4439.1,0],["2019-12-19",4439.1,4439.1,4439.1,4439.1,0],["2019-12-20",4439.1,4439.1,4439.1,4439.1,0],["2019-12-23",4439.1,4439.1,4439.1,4439.1,0],["2019-12-24",4439.1,4439.1,4439.1,4439.1,0],["2019-12-25",4439.1,4439.1,4439.1,4439.1,0],["2019-12-26",4439.1,4439.1,4439.1,4439.1,0],["2019-12-27",4439.1,4439.1,4439.1,4439.1,8800],["2019-12-30",4439.1,4439.1,4439.1,4439.1,0],["2019-12-31",4439.1,4439.1,4439.1,4439.1,0],["2020-01-02",4439.1,4439.1,4439.1,4439.1,0],["2020-01-03",4439.1,4439.1,4439.1,4439.1,0],["2020-01-06",4439.1,4439.1,4439.1,4439.1,0],["2020-01-07",4439.1,4439.1,4439.1,4439.1,0],["2020-01-08",4439.1,4439.1,4439.1,4439.1,0],["2020-01-09",4439.1,4439.1,4439.1,4439.1,0],["2020-01-10",4439.1,4439.1,4439.1,4439.1,0],["2020-01-13",4213.38,4213.38,4213.38,4213.38,200],["2020-01-14",4213.38,4213.38,4213.38,4213.38,0],["2020-01-15",4213.38,4213.38,4213.38,4213.38,0],["2020-01-16",4213.38,4213.38,4213.38,4213.38,0],["2020-01-17",4213.38,4213.38,4213.38,4213.38,0],["2020-01-20",3912.42,3912.42,3912.42,3912.42,3500],["2020-01-21",3611.47,3611.47,3611.47,3611.47,2000],["2020-01-22",3611.47,3611.47,3611.47,3611.47,0],["2020-01-30",3611.47,3611.47,3611.47,3611.47,0],["2020-01-31",4062.9,4123.09,4062.9,4123.09,600],["2020-02-03",4032.81,4047.85,4032.81,4047.85,2700],["2020-02-04",3927.47,4032.81,3927.47,4032.81,1100],["2020-02-05",4017.76,4017.76,4017.76,4017.76,0],["2020-02-06",4017.76,4017.76,4017.76,4017.76,0],["2020-02-07",4017.76,4017.76,4017.76,4017.76,0],["2020-02-10",4017.76,4017.76,4017.76,4017.76,0],["2020-02-11",3837.19,3837.19,3837.19,3837.19,900],["2020-02-12",3837.19,3837.19,3837.19,3837.19,0],["2020-02-13",3837.19,3837.19,3837.19,3837.19,0],["2020-02-14",3837.19,3837.19,3837.19,3837.19,0],["2020-02-17",3837.19,3837.19,3837.19,3837.19,1000],["2020-02-18",3837.19,3837.19,3837.19,3837.19,0],["2020-02-19",3837.19,3837.19,3837.19,3837.19,0],["2020-02-20",3912.42,3912.42,3912.42,3912.42,500],["2020-02-21",3912.42,3912.42,3912.42,3912.42,0],["2020-02-24",3912.42,3912.42,3912.42,3912.42,200],["2020-02-25",3912.42,3912.42,3912.42,3912.42,2700],["2020-02-26",3912.42,3912.42,3912.42,3912.42,100],["2020-02-27",3912.42,3912.42,3912.42,3912.42,0],["2020-02-28",3912.42,3912.42,3912.42,3912.42,1000],["2020-03-02",3912.42,3912.42,3912.42,3912.42,1000],["2020-03-03",3626.52,3626.52,3626.52,3626.52,100],["2020-03-04",3626.52,3626.52,3626.52,3626.52,0],["2020-03-05",3626.52,3626.52,3626.52,3626.52,0],["2020-03-06",3686.71,3686.71,3686.71,3686.71,1000],["2020-03-09",3897.38,3897.38,3897.38,3897.38,1000],["2020-03-10",3897.38,3897.38,3897.38,3897.38,0],["2020-03-11",3897.38,3897.38,3897.38,3897.38,1000],["2020-03-12",3897.38,3897.38,3897.38,3897.38,0],["2020-03-13",3897.38,3897.38,3897.38,3897.38,0],["2020-03-16",3897.38,3897.38,3897.38,3897.38,0],["2020-03-17",3897.38,3897.38,3897.38,3897.38,600],["2020-03-18",3987.66,3987.66,3987.66,3987.66,1100],["2020-03-19",3987.66,3987.66,3987.66,3987.66,2160],["2020-03-20",4002.71,4002.71,4002.71,4002.71,2000],["2020-03-23",4002.71,4002.71,4002.71,4002.71,0],["2020-03-24",4002.71,4002.71,4002.71,4002.71,0],["2020-03-25",4002.71,4002.71,4002.71,4002.71,0],["2020-03-26",4002.71,4002.71,4002.71,4002.71,0],["2020-03-27",4002.71,4002.71,4002.71,4002.71,500],["2020-03-30",4589.57,4589.57,4589.57,4589.57,1870],["2020-03-31",4589.57,4589.57,4589.57,4589.57,0],["2020-04-01",5266.73,5266.73,5266.73,5266.73,100],["2020-04-03",5266.73,5266.73,5266.73,5266.73,0],["2020-04-06",5266.73,5266.73,5266.73,5266.73,0],["2020-04-07",5266.73,5266.73,5266.73,5266.73,0],["2020-04-08",4484.24,4484.24,4484.24,4484.24,1600],["2020-04-09",4484.24,4484.24,4484.24,4484.24,6400],["2020-04-10",4484.24,4484.24,4484.24,4484.24,3400],["2020-04-13",5131.3,5131.3,5131.3,5131.3,100],["2020-04-14",5131.3,5131.3,5131.3,5131.3,0],["2020-04-15",5131.3,5131.3,5131.3,5131.3,0],["2020-04-16",4965.77,5116.25,4965.77,5116.25,3500],["2020-04-17",4965.77,4965.77,4965.77,4965.77,4100],["2020-04-20",4965.77,4965.77,4965.77,4965.77,0],["2020-04-21",5703.11,5703.11,5116.25,5266.73,1300],["2020-04-22",5251.68,5266.73,5251.68,5266.73,600],["2020-04-23",6036.38,6036.38,6036.38,6036.38,100],["2020-04-24",6036.38,6036.38,6036.38,6036.38,0],["2020-04-27",6036.38,6036.38,6036.38,6036.38,0],["2020-04-28",6036.38,6036.38,6036.38,6036.38,0],["2020-04-29",6036.38,6036.38,6036.38,6036.38,0],["2020-05-04",6036.38,6036.38,6036.38,6036.38,0],["2020-05-05",6036.38,6036.38,6036.38,6036.38,1000],["2020-05-06",6036.38,6036.38,6036.38,6036.38,0],["2020-05-07",6036.38,6036.38,6036.38,6036.38,0],["2020-05-08",6036.38,6036.38,6036.38,6036.38,0],["2020-05-11",6036.38,6036.38,6036.38,6036.38,0],["2020-05-12",6036.38,6036.38,6036.38,6036.38,0],["2020-05-13",5157.67,5157.67,5157.67,5157.67,100],["2020-05-14",5157.67,5157.67,5157.67,5157.67,0],["2020-05-15",5157.67,5157.67,5157.67,5157.67,0],["2020-05-18",5157.67,5157.67,5157.67,5157.67,0],["2020-05-19",5157.67,5157.67,5157.67,5157.67,0],["2020-05-20",4489.08,4489.08,4489.08,4489.08,100],["2020-05-21",4489.08,4489.08,4489.08,4489.08,0],["2020-05-22",4489.08,4489.08,4489.08,4489.08,0],["2020-05-25",3820.5,3820.5,3820.5,3820.5,1000],["2020-05-26",3820.5,3820.5,3820.5,3820.5,0],["2020-05-27",3820.5,3820.5,3820.5,3820.5,0],["2020-05-28",4298.06,4298.06,4298.06,4298.06,1600],["2020-05-29",4298.06,4298.06,4298.06,4298.06,0],["2020-06-01",4298.06,4298.06,4298.06,4298.06,0],["2020-06-02",4298.06,4298.06,4298.06,4298.06,0],["2020-06-03",4298.06,4298.06,4298.06,4298.06,0],["2020-06-04",4298.06,4298.06,4298.06,4298.06,0],["2020-06-05",4298.06,4298.06,4298.06,4298.06,0],["2020-06-08",4298.06,4298.06,4298.06,4298.06,0],["2020-06-09",4298.06,4298.06,4298.06,4298.06,0],["2020-06-10",4298.06,4298.06,4298.06,4298.06,0],["2020-06-11",4298.06,4298.06,4298.06,4298.06,0],["2020-06-12",4393.57,4393.57,4393.57,4393.57,200],["2020-06-15",4393.57,4393.57,4393.57,4393.57,0],["2020-06-16",4393.57,4393.57,4393.57,4393.57,0],["2020-06-17",4393.57,4393.57,4393.57,4393.57,0],["2020-06-18",4393.57,4393.57,4393.57,4393.57,0],["2020-06-19",4393.57,4393.57,4393.57,4393.57,0],["2020-06-22",4393.57,4393.57,4393.57,4393.57,0],["2020-06-23",4393.57,4393.57,4393.57,4393.57,0],["2020-06-24",4393.57,4393.57,4393.57,4393.57,0],["2020-06-25",4393.57,4393.57,4393.57,4393.57,0],["2020-06-26",4393.57,4393.57,4393.57,4393.57,0],["2020-06-29",4393.57,4393.57,4393.57,4393.57,0],["2020-06-30",4393.57,4393.57,4393.57,4393.57,0],["2020-07-01",4393.57,4393.57,4393.57,4393.57,0],["2020-07-02",4393.57,4393.57,4393.57,4393.57,0],["2020-07-03",4393.57,4393.57,4393.57,4393.57,0],["2020-07-06",4011.52,4011.52,4011.52,4011.52,300],["2020-07-07",4011.52,4011.52,4011.52,4011.52,0],["2020-07-08",4011.52,4011.52,4011.52,4011.52,0],["2020-07-09",4011.52,4011.52,4011.52,4011.52,0],["2020-07-10",4011.52,4011.52,4011.52,4011.52,0],["2020-07-13",4011.52,4011.52,4011.52,4011.52,0],["2020-07-14",4584.6,4584.6,4584.6,4584.6,300],["2020-07-15",4584.6,4584.6,4584.6,4584.6,0],["2020-07-16",4584.6,4584.6,4584.6,4584.6,0],["2020-07-17",4393.57,4393.57,4393.57,4393.57,200],["2020-07-20",4393.57,4393.57,4393.57,4393.57,0],["2020-07-21",4393.57,4393.57,4393.57,4393.57,0],["2020-07-22",4393.57,4393.57,4393.57,4393.57,0],["2020-07-23",4393.57,4393.57,4393.57,4393.57,0],["2020-07-24",4393.57,4393.57,4393.57,4393.57,0],["2020-07-27",3744.09,3744.09,3744.09,3744.09,100],["2020-07-28",3744.09,3744.09,3744.09,3744.09,0],["2020-07-29",3744.09,3744.09,3744.09,3744.09,0],["2020-07-30",3744.09,3744.09,3744.09,3744.09,0],["2020-07-31",3744.09,3744.09,3744.09,3744.09,0],["2020-08-03",3744.09,3744.09,3744.09,3744.09,0],["2020-08-04",3744.09,3744.09,3744.09,3744.09,0],["2020-08-05",4202.55,4202.55,4202.55,4202.55,1000],["2020-08-06",4202.55,4202.55,4202.55,4202.55,0],["2020-08-07",4202.55,4202.55,4202.55,4202.55,0],["2020-08-10",4202.55,4202.55,4202.55,4202.55,0],["2020-08-11",4202.55,4202.55,4202.55,4202.55,0],["2020-08-12",4202.55,4202.55,4202.55,4202.55,2000],["2020-08-13",4202.55,4202.55,4202.55,4202.55,0],["2020-08-14",4202.55,4202.55,4202.55,4202.55,0],["2020-08-17",4202.55,4202.55,4202.55,4202.55,1700],["2020-08-18",4202.55,4393.57,4202.55,4393.57,4200],["2020-08-19",4393.57,4431.78,4393.57,4431.78,5400],["2020-08-20",4431.78,4431.78,4431.78,4431.78,3900],["2020-08-21",4450.88,4450.88,4450.88,4450.88,2500],["2020-08-24",4336.26,4450.88,4336.26,4450.88,6000],["2020-08-25",4393.57,4431.78,4126.14,4431.78,2400],["2020-08-26",4393.57,4431.78,4393.57,4431.78,2400],["2020-08-27",5062.16,5062.16,5043.05,5043.05,500],["2020-08-28",5043.05,5043.05,5043.05,5043.05,0],["2020-08-31",5043.05,5043.05,5043.05,5043.05,0],["2020-09-01",4355.37,4393.57,4298.06,4393.57,500],["2020-09-03",4336.26,4336.26,4336.26,4336.26,0],["2020-09-04",4584.6,4584.6,4584.6,4584.6,300],["2020-09-07",4584.6,4584.6,4584.6,4584.6,300],["2020-09-08",4584.6,4584.6,4584.6,4584.6,0],["2020-09-09",4584.6,4584.6,4584.6,4584.6,0],["2020-09-10",4584.6,4584.6,4584.6,4584.6,0],["2020-09-11",4584.6,4584.6,4584.6,4584.6,1200],["2020-09-14",4393.57,4393.57,4355.37,4393.57,1000],["2020-09-15",4393.57,4393.57,4393.57,4393.57,600],["2020-09-16",4298.06,4298.06,4202.55,4202.55,1500],["2020-09-17",4240.75,4298.06,4240.75,4298.06,2900],["2020-09-18",4871.13,4871.13,4871.13,4871.13,100],["2020-09-21",4317.16,4317.16,4317.16,4317.16,300],["2020-09-22",4317.16,4317.16,4317.16,4317.16,0],["2020-09-23",4317.16,4317.16,4317.16,4317.16,0],["2020-09-24",4317.16,4317.16,4317.16,4317.16,0],["2020-09-25",4317.16,4317.16,4317.16,4317.16,0],["2020-09-28",4546.39,4546.39,4546.39,4546.39,100],["2020-09-29",4546.39,4546.39,4546.39,4546.39,0],["2020-09-30",4546.39,4546.39,4546.39,4546.39,0],["2020-10-01",4450.88,4450.88,4393.57,4393.57,200],["2020-10-02",4431.78,4431.78,4431.78,4431.78,0],["2020-10-05",4431.78,4431.78,4431.78,4431.78,0],["2020-10-06",4431.78,4431.78,4431.78,4431.78,0],["2020-10-07",5023.95,5023.95,5023.95,5023.95,100],["2020-10-08",4336.26,4393.57,4336.26,4393.57,600],["2020-10-09",4374.47,4374.47,4374.47,4374.47,0],["2020-10-12",5023.95,5023.95,5023.95,5023.95,100],["2020-10-13",5023.95,5023.95,5023.95,5023.95,0],["2020-10-14",5023.95,5023.95,5023.95,5023.95,0],["2020-10-15",4393.57,4393.57,4393.57,4393.57,600],["2020-10-16",4393.57,4393.57,4393.57,4393.57,1200],["2020-10-19",4393.57,4393.57,4393.57,4393.57,0],["2020-10-20",4393.57,4393.57,4393.57,4393.57,0],["2020-10-21",4393.57,4393.57,4393.57,4393.57,0],["2020-10-22",4393.57,4393.57,4393.57,4393.57,0],["2020-10-23",4393.57,4393.57,4393.57,4393.57,0],["2020-10-26",4393.57,4393.57,4393.57,4393.57,0],["2020-10-27",4145.24,4145.24,4145.24,4145.24,100],["2020-10-28",4145.24,4145.24,4145.24,4145.24,600],["2020-10-29",4756.52,4756.52,4756.52,4756.52,100],["2020-10-30",4756.52,4756.52,4756.52,4756.52,0],["2020-11-02",4202.55,4202.55,4202.55,4202.55,100],["2020-11-03",4202.55,4202.55,4202.55,4202.55,0],["2020-11-04",4202.55,4202.55,4202.55,4202.55,0],["2020-11-05",4832.93,4832.93,4832.93,4832.93,100],["2020-11-06",4202.55,4202.55,4202.55,4202.55,100],["2020-11-09",4202.55,4202.55,4202.55,4202.55,0],["2020-11-10",4832.93,4832.93,4832.93,4832.93,100],["2020-11-11",4832.93,4832.93,4832.93,4832.93,0],["2020-11-12",4832.93,4832.93,4832.93,4832.93,0],["2020-11-13",4832.93,4832.93,4832.93,4832.93,0],["2020-11-16",4832.93,4832.93,4832.93,4832.93,0],["2020-11-17",4832.93,4832.93,4832.93,4832.93,0],["2020-11-18",4202.55,4202.55,4126.14,4126.14,600],["2020-11-19",4756.52,4756.52,4756.52,4756.52,100],["2020-11-20",4756.52,4756.52,4756.52,4756.52,0],["2020-11-23",4756.52,4756.52,4756.52,4756.52,0],["2020-11-24",4756.52,4756.52,4756.52,4756.52,0],["2020-11-25",4756.52,4756.52,4756.52,4756.52,0],["2020-11-26",4756.52,4756.52,4756.52,4756.52,0],["2020-11-27",4756.52,4756.52,4756.52,4756.52,0],["2020-11-30",4756.52,4756.52,4756.52,4756.52,0],["2020-12-01",4756.52,4756.52,4756.52,4756.52,0],["2020-12-02",4756.52,4756.52,4756.52,4756.52,0],["2020-12-03",4756.52,4756.52,4756.52,4756.52,0],["2020-12-04",4756.52,4756.52,4756.52,4756.52,0],["2020-12-07",4756.52,4756.52,4756.52,4756.52,0],["2020-12-08",4756.52,4756.52,4756.52,4756.52,0],["2020-12-09",4756.52,4756.52,4756.52,4756.52,0],["2020-12-10",4756.52,4756.52,4756.52,4756.52,0],["2020-12-11",4756.52,4756.52,4756.52,4756.52,0],["2020-12-14",4756.52,4756.52,4756.52,4756.52,0],["2020-12-15",4737.42,4737.42,4737.42,4737.42,2000],["2020-12-16",4737.42,4737.42,4584.6,4737.42,2500],["2020-12-17",4661.01,4737.42,4661.01,4737.42,2000],["2020-12-18",4661.01,4661.01,4661.01,4661.01,600],["2020-12-21",4584.6,4871.13,4584.6,4871.13,6000],["2020-12-22",4794.72,4794.72,4794.72,4794.72,1300],["2020-12-23",4794.72,4794.72,4794.72,4794.72,3400],["2020-12-24",4680.11,4775.62,4680.11,4775.62,3000],["2020-12-25",4737.42,4737.42,4737.42,4737.42,3400],["2020-12-28",5444.21,5444.21,5157.67,5157.67,2300],["2020-12-29",5253.18,5253.18,5253.18,5253.18,0],["2020-12-30",5253.18,5253.18,5253.18,5253.18,0],["2020-12-31",5253.18,5253.18,5253.18,5253.18,0],["2021-01-04",5253.18,5253.18,5253.18,5253.18,6137],["2021-01-05",6036.38,6036.38,6036.38,6036.38,100],["2021-01-06",5138.57,5138.57,5138.57,5138.57,200],["2021-01-07",5138.57,5138.57,5138.57,5138.57,1200],["2021-01-08",5138.57,5138.57,5138.57,5138.57,0],["2021-01-11",5138.57,5138.57,5138.57,5138.57,500],["2021-01-12",5138.57,5138.57,5138.57,5138.57,0],["2021-01-13",5157.67,5157.67,5119.46,5119.46,7000],["2021-01-14",5119.46,5119.46,5119.46,5119.46,6000],["2021-01-15",5119.46,5119.46,5119.46,5119.46,1600],["2021-01-18",4775.62,4871.13,4775.62,4871.13,5500],["2021-01-19",4871.13,4871.13,4871.13,4871.13,1000],["2021-01-20",4871.13,4871.13,4871.13,4871.13,0],["2021-01-21",5597.03,5597.03,5253.18,5253.18,200],["2021-01-22",5425.1,5425.1,5425.1,5425.1,0],["2021-01-25",4871.13,4871.13,4871.13,4871.13,1100],["2021-01-26",5157.67,5157.67,4775.62,4775.62,5100],["2021-01-27",4680.11,4680.11,4680.11,4680.11,3000],["2021-01-28",4680.11,4680.11,4680.11,4680.11,2200],["2021-01-29",4680.11,4737.42,4680.11,4737.42,6000],["2021-02-01",5157.67,5157.67,5157.67,5157.67,100],["2021-02-02",4412.67,4412.67,4412.67,4412.67,100],["2021-02-03",5043.05,5062.16,3935.11,5062.16,3200],["2021-02-04",5616.13,5616.13,5616.13,5616.13,100],["2021-02-05",5616.13,5616.13,5616.13,5616.13,0],["2021-02-08",5138.57,5138.57,5138.57,5138.57,200],["2021-02-09",5138.57,5138.57,5138.57,5138.57,1300],["2021-02-17",5138.57,5138.57,5138.57,5138.57,0],["2021-02-18",5138.57,5138.57,5119.46,5119.46,700],["2021-02-19",5100.36,5100.36,5081.26,5081.26,2000],["2021-02-22",5081.26,5081.26,5081.26,5081.26,0],["2021-02-23",5081.26,5081.26,5081.26,5081.26,0],["2021-02-24",5081.26,5081.26,5081.26,5081.26,0],["2021-02-25",5081.26,5081.26,5081.26,5081.26,0],["2021-02-26",5081.26,5081.26,5081.26,5081.26,0],["2021-03-01",4813.83,4813.83,4813.83,4813.83,400],["2021-03-02",4813.83,4813.83,4813.83,4813.83,0],["2021-03-03",4813.83,4813.83,4813.83,4813.83,0],["2021-03-04",4813.83,4813.83,4813.83,4813.83,0],["2021-03-05",4813.83,4813.83,4813.83,4813.83,0],["2021-03-08",4813.83,4813.83,4813.83,4813.83,0],["2021-03-09",4813.83,4813.83,4813.83,4813.83,0],["2021-03-10",5004.85,5004.85,5004.85,5004.85,1000],["2021-03-11",5004.85,5004.85,5004.85,5004.85,1000],["2021-03-12",5004.85,5004.85,5004.85,5004.85,1300],["2021-03-15",5004.85,5004.85,4966.64,4966.64,2362],["2021-03-16",4775.62,4775.62,4775.62,4775.62,200],["2021-03-17",4775.62,4775.62,4775.62,4775.62,0],["2021-03-18",4928.44,5157.67,4928.44,5157.67,1700],["2021-03-19",4947.54,4966.64,4947.54,4966.64,2600],["2021-03-22",4966.64,5119.46,4966.64,5119.46,2600],["2021-03-23",5119.46,5119.46,5081.26,5081.26,700],["2021-03-24",5100.36,5100.36,5100.36,5100.36,8000],["2021-03-25",5100.36,5100.36,5100.36,5100.36,1000],["2021-03-26",5100.36,5100.36,5100.36,5100.36,0],["2021-03-29",5100.36,5100.36,4966.64,4966.64,800],["2021-03-30",5081.26,5081.26,5081.26,5081.26,1900],["2021-03-31",5081.26,5081.26,5081.26,5081.26,22600],["2021-04-01",5023.95,5062.16,5023.95,5062.16,14000],["2021-04-02",4489.08,5043.05,4489.08,5043.05,200],["2021-04-05",5023.95,5023.95,4928.44,5023.95,45900],["2021-04-06",5023.95,5023.95,5023.95,5023.95,10500],["2021-04-07",5141.24,5141.24,5141.24,5141.24,300],["2021-04-08",5180.34,5180.34,5180.34,5180.34,2800],["2021-04-09",5141.24,5180.34,5141.24,5141.24,3900],["2021-04-12",5180.34,5180.34,5180.34,5180.34,10500],["2021-04-13",5180.34,5199.89,5180.34,5199.89,7200],["2021-04-14",5199.89,5199.89,5199.89,5199.89,4000],["2021-04-15",5238.99,5238.99,5238.99,5238.99,600],["2021-04-16",6001.37,6001.37,5199.89,5199.89,3200],["2021-04-19",5219.44,5278.08,5219.44,5278.08,8200],["2021-04-20",6040.47,6040.47,5278.08,5278.08,600],["2021-04-22",5375.82,5473.57,5375.82,5434.47,4100],["2021-04-23",5454.02,5473.57,5454.02,5454.02,8100],["2021-04-26",5375.82,6255.5,5375.82,6255.5,3000],["2021-04-27",5551.76,6255.5,5551.76,6255.5,600],["2021-04-28",5864.54,5864.54,5864.54,5864.54,0],["2021-04-29",5864.54,5864.54,5864.54,5864.54,0],["2021-05-04",6744.22,6744.22,6255.5,6255.5,700],["2021-05-05",5395.37,5864.54,5395.37,5864.54,200],["2021-05-06",5629.95,5629.95,5629.95,5629.95,0],["2021-05-07",5629.95,5629.95,5629.95,5629.95,0],["2021-05-10",6450.99,6450.99,6450.99,6450.99,100],["2021-05-11",5512.66,5532.21,5512.66,5512.66,1500],["2021-05-12",6333.7,6333.7,6333.7,6333.7,100],["2021-05-13",5434.47,5766.79,5434.47,5434.47,1800],["2021-05-14",5454.02,5454.02,5454.02,5454.02,2000],["2021-05-17",5454.02,5454.02,5454.02,5454.02,300],["2021-05-18",5454.02,5454.02,5454.02,5454.02,0],["2021-05-19",5454.02,5454.02,5180.34,5454.02,2700],["2021-05-20",5219.44,5219.44,5180.34,5180.34,2900],["2021-05-21",5219.44,5219.44,5219.44,5219.44,2900],["2021-05-24",5219.44,5219.44,5082.6,5102.15,13300],["2021-05-25",5199.89,5199.89,5199.89,5199.89,1300],["2021-05-26",5199.89,5219.44,5199.89,5219.44,1400],["2021-05-27",5454.02,5454.02,5434.47,5454.02,1100],["2021-05-28",5454.02,5571.31,5454.02,5473.57,1500],["2021-05-31",5454.02,5454.02,5454.02,5454.02,2800],["2021-06-01",5454.02,5551.76,5454.02,5493.12,5200],["2021-06-02",6272.28,6272.28,6248.79,6248.79,1600],["2021-06-03",6248.79,6248.79,6248.79,6248.79,0],["2021-06-04",6107.84,6107.84,6107.84,6107.84,200],["2021-06-07",6107.84,6107.84,6107.84,6107.84,100],["2021-06-08",6107.84,6107.84,6107.84,6107.84,200],["2021-06-09",6107.84,6107.84,6107.84,6107.84,1000],["2021-06-10",6107.84,6107.84,6107.84,6107.84,0],["2021-06-11",5755.47,5755.47,5755.47,5755.47,200],["2021-06-14",5638.01,5638.01,5638.01,5638.01,5000],["2021-06-15",5638.01,5638.01,5638.01,5638.01,1400],["2021-06-16",5638.01,5638.01,5638.01,5638.01,7200],["2021-06-17",5638.01,5638.01,5638.01,5638.01,4300],["2021-06-18",5638.01,5638.01,5638.01,5638.01,0],["2021-06-21",5168.17,5544.04,5168.17,5544.04,200],["2021-06-22",5356.11,5356.11,5356.11,5356.11,0],["2021-06-23",5356.11,5356.11,5356.11,5356.11,0],["2021-06-24",5285.63,5285.63,5285.63,5285.63,400],["2021-06-25",5285.63,5285.63,5285.63,5285.63,3400],["2021-06-28",5285.63,5614.52,5285.63,5614.52,5500],["2021-06-29",5356.11,5356.11,5356.11,5356.11,0],["2021-06-30",6131.33,6131.33,5262.14,5262.14,15100],["2021-07-01",5262.14,5262.14,5262.14,5262.14,10300],["2021-07-02",6013.88,6013.88,5403.09,5403.09,200],["2021-07-05",5403.09,5403.09,5403.09,5403.09,600],["2021-07-06",6178.32,6178.32,6178.32,6178.32,100],["2021-07-07",5403.09,5450.08,5356.11,5450.08,600],["2021-07-08",5450.08,5450.08,5168.17,5168.17,200],["2021-07-09",6060.86,6084.35,5285.63,6084.35,1400],["2021-07-12",6295.78,6295.78,6060.86,6060.86,400],["2021-07-13",5238.65,5872.93,5238.65,5872.93,900],["2021-07-14",6060.86,6060.86,5872.93,5872.93,400],["2021-07-15",5919.91,5919.91,5919.91,5919.91,0],["2021-07-16",5896.42,5919.91,5896.42,5919.91,5100],["2021-07-19",5919.91,5919.91,5872.93,5872.93,200],["2021-07-20",5074.21,5074.21,5074.21,5074.21,100],["2021-07-21",5802.45,5802.45,5802.45,5802.45,200],["2021-07-22",5802.45,5802.45,5802.45,5802.45,0],["2021-07-23",5802.45,5802.45,5802.45,5802.45,0],["2021-07-26",5802.45,5802.45,5802.45,5802.45,0],["2021-07-27",6060.86,6060.86,6060.86,6060.86,100],["2021-07-28",5403.09,5403.09,5403.09,5403.09,100],["2021-07-29",5403.09,5403.09,5403.09,5403.09,0],["2021-07-30",5872.93,5872.93,5872.93,5872.93,200],["2021-08-02",5849.43,5849.43,5450.08,5450.08,600],["2021-08-03",5708.48,5708.48,5708.48,5708.48,0],["2021-08-04",5403.09,5403.09,5403.09,5403.09,500],["2021-08-05",5403.09,5403.09,5403.09,5403.09,600],["2021-08-06",5403.09,5403.09,5403.09,5403.09,500],["2021-08-09",5403.09,5403.09,5403.09,5403.09,1000],["2021-08-10",5990.38,5990.38,5872.93,5872.93,900],["2021-08-11",5403.09,5802.45,5403.09,5802.45,1300],["2021-08-12",5849.43,5849.43,5755.47,5755.47,1100],["2021-08-13",5872.93,5872.93,5872.93,5872.93,200],["2021-08-16",5872.93,5872.93,5872.93,5872.93,0],["2021-08-17",5872.93,5872.93,5825.94,5849.43,1500],["2021-08-18",5825.94,5825.94,5825.94,5825.94,0],["2021-08-19",5825.94,5872.93,5825.94,5872.93,3300],["2021-08-20",5802.45,5802.45,5802.45,5802.45,200],["2021-08-23",5802.45,5802.45,5802.45,5802.45,0],["2021-08-24",5802.45,5802.45,5802.45,5802.45,0],["2021-08-25",5638.01,5638.01,5450.08,5450.08,500],["2021-08-26",5520.55,5520.55,5520.55,5520.55,1500],["2021-08-27",5520.55,6107.84,5520.55,5872.93,16100],["2021-08-30",5872.93,6342.76,5825.94,6342.76,33300],["2021-08-31",6483.71,6812.59,6483.71,6577.68,18300],["2021-09-01",6577.68,6577.68,6107.84,6342.76,4400],["2021-09-06",6342.76,6342.76,5943.4,6060.86,14300],["2021-09-07",6695.14,6695.14,5990.38,6037.37,14000],["2021-09-08",5919.91,6178.32,5919.91,6178.32,6400],["2021-09-09",6154.83,6154.83,5990.38,5990.38,7200],["2021-09-10",5990.38,6060.86,5825.94,5825.94,6900],["2021-09-13",6554.19,6554.19,6037.37,6037.37,200],["2021-09-14",5802.45,5825.94,5802.45,5825.94,1200],["2021-09-15",6295.78,6295.78,5825.94,5825.94,1300],["2021-09-16",5802.45,5802.45,5755.47,5755.47,2300],["2021-09-17",5755.47,5825.94,5755.47,5825.94,8900],["2021-09-20",5802.45,5802.45,5708.48,5708.48,800],["2021-09-21",5638.01,5638.01,5638.01,5638.01,400],["2021-09-22",5802.45,5872.93,5802.45,5872.93,1400],["2021-09-23",5755.47,5755.47,5684.99,5684.99,4400],["2021-09-24",6084.35,6084.35,6084.35,6084.35,100],["2021-09-27",6084.35,6084.35,6084.35,6084.35,0],["2021-09-28",5426.58,5825.94,5426.58,5825.94,1300],["2021-09-29",5544.04,5544.04,5544.04,5544.04,0],["2021-09-30",5638.01,5638.01,5638.01,5638.01,1300],["2021-10-01",5638.01,5638.01,5497.06,5520.55,3200],["2021-10-04",5544.04,5544.04,5544.04,5544.04,100],["2021-10-05",5544.04,5544.04,5426.58,5544.04,4700],["2021-10-06",5544.04,5544.04,5544.04,5544.04,1900],["2021-10-07",5520.55,5849.43,5520.55,5849.43,2900],["2021-10-08",5544.04,5544.04,5544.04,5544.04,2300],["2021-10-11",5544.04,5544.04,5544.04,5544.04,0],["2021-10-12",5825.94,5825.94,5825.94,5825.94,500],["2021-10-13",5825.94,5825.94,5825.94,5825.94,2000],["2021-10-14",5802.45,5802.45,5426.58,5544.04,3400],["2021-10-15",5638.01,5638.01,5638.01,5638.01,400],["2021-10-18",5661.5,5661.5,5638.01,5638.01,600],["2021-10-19",5638.01,5638.01,5638.01,5638.01,0],["2021-10-20",5638.01,5638.01,5638.01,5638.01,2600],["2021-10-21",5403.09,5544.04,5403.09,5544.04,900],["2021-10-22",5708.48,5708.48,5708.48,5708.48,400],["2021-10-25",5731.98,5731.98,5731.98,5731.98,200],["2021-10-26",5755.47,5755.47,5755.47,5755.47,200],["2021-10-27",5567.53,5567.53,5567.53,5567.53,500],["2021-10-28",5638.01,5778.96,5638.01,5755.47,5900],["2021-10-29",5755.47,5755.47,5755.47,5755.47,0],["2021-11-01",5755.47,5755.47,5755.47,5755.47,1000],["2021-11-02",5755.47,5755.47,5755.47,5755.47,500],["2021-11-03",5638.01,5638.01,5638.01,5638.01,200],["2021-11-04",5638.01,5638.01,5638.01,5638.01,0],["2021-11-05",5638.01,5638.01,5638.01,5638.01,320],["2021-11-08",5638.01,5638.01,5520.55,5520.55,500],["2021-11-09",5567.53,5567.53,5567.53,5567.53,0],["2021-11-10",5591.03,5591.03,5591.03,5591.03,4500],["2021-11-11",5638.01,5638.01,5614.52,5614.52,300],["2021-11-12",5755.47,5755.47,5731.98,5755.47,1500],["2021-11-15",5825.94,5849.43,5825.94,5825.94,1400],["2021-11-16",5919.91,5919.91,5872.93,5872.93,200],["2021-11-17",5403.09,5802.45,5403.09,5638.01,11900],["2021-11-18",5567.53,5567.53,5567.53,5567.53,0],["2021-11-19",5591.03,5591.03,5591.03,5591.03,5200],["2021-11-22",5638.01,5638.01,4815.8,5638.01,3500],["2021-11-23",5520.55,5520.55,5520.55,5520.55,1000],["2021-11-24",5755.47,5755.47,5755.47,5755.47,1000],["2021-11-25",5755.47,5872.93,5755.47,5872.93,2600],["2021-11-26",5872.93,5872.93,5872.93,5872.93,300],["2021-11-29",5872.93,5919.91,5849.43,5919.91,2700],["2021-11-30",5896.42,5896.42,5896.42,5896.42,100],["2021-12-01",5896.42,5896.42,5896.42,5896.42,0],["2021-12-02",5872.93,5872.93,5872.93,5872.93,100],["2021-12-03",5778.96,5778.96,5755.47,5755.47,200],["2021-12-06",5661.5,5684.99,5661.5,5684.99,3000],["2021-12-07",5684.99,5684.99,5684.99,5684.99,3000],["2021-12-08",5638.01,5684.99,5638.01,5684.99,1200],["2021-12-09",5638.01,5638.01,5638.01,5638.01,100],["2021-12-10",5638.01,5638.01,5638.01,5638.01,100],["2021-12-13",5403.09,5872.93,5403.09,5872.93,2300],["2021-12-14",5755.47,5802.45,5755.47,5802.45,500],["2021-12-15",5778.96,5849.43,5778.96,5849.43,3200],["2021-12-16",5849.43,5990.38,5849.43,5990.38,2100],["2021-12-17",5919.91,5990.38,5919.91,5919.91,700],["2021-12-20",5919.91,5919.91,5919.91,5919.91,0],["2021-12-21",5872.93,5872.93,5872.93,5872.93,100],["2021-12-22",5849.43,5990.38,5825.94,5990.38,3100],["2021-12-23",5872.93,5919.91,5872.93,5919.91,5000],["2021-12-24",5896.42,5919.91,5896.42,5919.91,1000],["2021-12-27",5919.91,5919.91,5919.91,5919.91,0],["2021-12-28",5919.91,5919.91,5919.91,5919.91,0],["2021-12-29",5919.91,5919.91,5919.91,5919.91,0],["2021-12-30",5966.89,5990.38,5966.89,5990.38,3500],["2021-12-31",5919.91,5990.38,5919.91,5990.38,900],["2022-01-04",5990.38,6107.84,5990.38,6107.84,700],["2022-01-05",6013.88,6013.88,6013.88,6013.88,0],["2022-01-06",5872.93,6225.3,5872.93,6225.3,700],["2022-01-07",6013.88,6013.88,6013.88,6013.88,0],["2022-01-10",6013.88,6013.88,6013.88,6013.88,0],["2022-01-11",6225.3,6225.3,6225.3,6225.3,2000],["2022-01-12",5872.93,6225.3,5872.93,6225.3,1100],["2022-01-13",5896.42,5896.42,5896.42,5896.42,0],["2022-01-14",5896.42,5896.42,5896.42,5896.42,0],["2022-01-17",5638.01,5755.47,5638.01,5661.5,2100],["2022-01-18",5684.99,5684.99,5684.99,5684.99,0],["2022-01-19",5684.99,5684.99,5684.99,5684.99,0],["2022-01-20",5661.5,5661.5,5661.5,5661.5,100],["2022-01-21",5638.01,5638.01,5638.01,5638.01,5000],["2022-01-24",5638.01,5638.01,5638.01,5638.01,0],["2022-01-25",5638.01,5638.01,5638.01,5638.01,0],["2022-01-26",5638.01,5638.01,5638.01,5638.01,0],["2022-01-27",5755.47,5755.47,5755.47,5755.47,1500],["2022-01-28",5872.93,5872.93,5872.93,5872.93,2000],["2022-02-07",5872.93,5872.93,5872.93,5872.93,0],["2022-02-08",5872.93,5990.38,5872.93,5990.38,15500],["2022-02-09",5990.38,5990.38,5990.38,5990.38,2000],["2022-02-10",6013.88,6013.88,5990.38,5990.38,12000],["2022-02-11",5990.38,5990.38,5990.38,5990.38,5100],["2022-02-14",5990.38,5990.38,5990.38,5990.38,200],["2022-02-15",5990.38,5990.38,5990.38,5990.38,0],["2022-02-16",5990.38,5990.38,5990.38,5990.38,0],["2022-02-17",5990.38,5990.38,5990.38,5990.38,5000],["2022-02-18",5990.38,6037.37,5990.38,6037.37,2100],["2022-02-21",6037.37,6037.37,6037.37,6037.37,3700],["2022-02-22",6084.35,6084.35,6037.37,6084.35,8400],["2022-02-23",6060.86,6178.32,6060.86,6178.32,8600],["2022-02-24",6225.3,6225.3,6107.84,6178.32,6000],["2022-02-25",6248.79,6248.79,6248.79,6248.79,2100],["2022-02-28",6248.79,6248.79,6248.79,6248.79,0],["2022-03-01",6248.79,6248.79,6248.79,6248.79,10000],["2022-03-02",6248.79,6248.79,6248.79,6248.79,0],["2022-03-03",6248.79,6248.79,6248.79,6248.79,0],["2022-03-04",6248.79,6248.79,6248.79,6248.79,0],["2022-03-07",6248.79,6248.79,6248.79,6248.79,2300],["2022-03-08",6272.28,6272.28,6248.79,6248.79,2400],["2022-03-09",6248.79,6248.79,6248.79,6248.79,0],["2022-03-10",6248.79,6248.79,6248.79,6248.79,0],["2022-03-11",6248.79,6248.79,6248.79,6248.79,0],["2022-03-14",6248.79,6248.79,6248.79,6248.79,2300],["2022-03-15",6248.79,6248.79,6248.79,6248.79,0],["2022-03-16",6248.79,6248.79,6248.79,6248.79,0],["2022-03-17",6248.79,6248.79,6248.79,6248.79,0],["2022-03-18",6248.79,6248.79,6248.79,6248.79,0],["2022-03-21",6248.79,6248.79,6248.79,6248.79,0],["2022-03-22",6248.79,6272.28,6248.79,6272.28,2100],["2022-03-23",6248.79,6248.79,6248.79,6248.79,0],["2022-03-24",6248.79,6248.79,6248.79,6248.79,0],["2022-03-25",6248.79,6248.79,6248.79,6248.79,0],["2022-03-28",6248.79,6248.79,6248.79,6248.79,0],["2022-03-29",6248.79,6248.79,6248.79,6248.79,100],["2022-03-30",6248.79,6248.79,6248.79,6248.79,0],["2022-03-31",6248.79,6248.79,6248.79,6248.79,0],["2022-04-01",6272.28,6272.28,6272.28,6272.28,3000],["2022-04-04",6272.28,6272.28,6272.28,6272.28,0],["2022-04-05",6295.78,6295.78,6272.28,6272.28,2400],["2022-04-06",6272.28,6272.28,6272.28,6272.28,0],["2022-04-07",6272.28,6272.28,6272.28,6272.28,0],["2022-04-08",6295.78,6295.78,5332.62,6272.28,9000],["2022-04-12",6272.28,6272.28,6272.28,6272.28,3000],["2022-04-13",6272.28,6272.28,6272.28,6272.28,2000],["2022-04-14",6789.1,6789.1,6789.1,6789.1,100],["2022-04-15",6789.1,6789.1,6342.76,6342.76,2200],["2022-04-18",6366.25,6389.74,6366.25,6389.74,200],["2022-04-19",6389.74,6389.74,6342.76,6342.76,300],["2022-04-20",6366.25,6366.25,6366.25,6366.25,0],["2022-04-21",6366.25,6366.25,6366.25,6366.25,0],["2022-04-22",6366.25,6366.25,6366.25,6366.25,0],["2022-04-25",5755.47,5755.47,5520.55,5520.55,1800],["2022-04-26",5544.04,5544.04,5544.04,5544.04,0],["2022-04-27",6366.25,6366.25,6342.76,6366.25,1700],["2022-04-28",6366.25,6460.22,6366.25,6460.22,400],["2022-04-29",6413.23,6436.73,6413.23,6413.23,3300],["2022-05-04",5755.47,5755.47,5638.01,5638.01,200],["2022-05-05",5708.48,5708.48,5708.48,5708.48,0],["2022-05-06",5872.93,5872.93,5872.93,5872.93,1000],["2022-05-09",5872.93,5872.93,5872.93,5872.93,900],["2022-05-10",5872.93,5872.93,5872.93,5872.93,1100],["2022-05-11",5896.42,5896.42,5896.42,5896.42,100],["2022-05-12",6131.33,6131.33,6131.33,6131.33,400],["2022-05-13",5872.93,5872.93,5872.93,5872.93,400],["2022-05-16",5872.93,5872.93,5872.93,5872.93,1100],["2022-05-17",5872.93,5872.93,5872.93,5872.93,0],["2022-05-18",5872.93,5872.93,5872.93,5872.93,0],["2022-05-19",6718.63,6718.63,5872.93,5872.93,300],["2022-05-20",6436.73,6436.73,6436.73,6436.73,0],["2022-05-23",6436.73,6436.73,6436.73,6436.73,0],["2022-05-24",6436.73,6436.73,6436.73,6436.73,0],["2022-05-25",6436.73,6436.73,6436.73,6436.73,0],["2022-05-26",6460.22,6460.22,6460.22,6460.22,21100],["2022-05-27",6460.22,6460.22,6460.22,6460.22,100],["2022-05-30",6460.22,6460.22,6460.22,6460.22,2500],["2022-05-31",6225.3,7399.89,6131.33,7399.89,1500],["2022-06-01",6225.3,6342.76,6154.83,6342.76,1300],["2022-06-02",6342.76,6342.76,6342.76,6342.76,1800],["2022-06-03",6342.76,6342.76,6342.76,6342.76,1000],["2022-06-06",7024.02,7024.02,7024.02,7024.02,100],["2022-06-07",6272.28,6507.2,6272.28,6483.71,2500],["2022-06-08",7235.44,7235.44,6507.2,6577.68,10100],["2022-06-09",6577.68,6577.68,6577.68,6577.68,4400],["2022-06-10",6577.68,6577.68,6577.68,6577.68,5000],["2022-06-13",6577.68,6577.68,6577.68,6577.68,1500],["2022-06-14",6577.68,6577.68,6577.68,6577.68,400],["2022-06-15",6577.68,6577.68,6577.68,6577.68,0],["2022-06-16",6577.68,6577.68,6577.68,6577.68,2200],["2022-06-17",6577.68,6577.68,6577.68,6577.68,500],["2022-06-20",6577.68,6577.68,6577.68,6577.68,0],["2022-06-21",6577.68,6577.68,6577.68,6577.68,100],["2022-06-22",6577.68,6577.68,6577.68,6577.68,1000],["2022-06-23",6577.68,6577.68,6577.68,6577.68,1000],["2022-06-24",7047.51,7047.51,6577.68,6577.68,13520],["2022-06-27",6577.68,6601.17,6577.68,6601.17,2500],["2022-06-28",6577.68,6577.68,6577.68,6577.68,300],["2022-06-29",6577.68,6577.68,6577.68,6577.68,1000],["2022-06-30",6577.68,6577.68,6577.68,6577.68,0],["2022-07-01",6577.68,6577.68,6577.68,6577.68,0],["2022-07-04",6812.59,6836.09,6812.59,6836.09,500],["2022-07-05",6836.09,6836.09,6836.09,6836.09,0],["2022-07-06",7047.51,7047.51,7047.51,7047.51,200],["2022-07-07",7047.51,7047.51,7047.51,7047.51,0],["2022-07-08",7047.51,7047.51,7047.51,7047.51,1000],["2022-07-11",8032.97,8032.97,8032.97,8032.97,100],["2022-07-12",8032.97,8032.97,8032.97,8032.97,0],["2022-07-13",8032.97,8032.97,8032.97,8032.97,100],["2022-07-14",8032.97,8032.97,8032.97,8032.97,1000],["2022-07-15",8032.97,8032.97,8032.97,8032.97,0],["2022-07-18",8032.97,8032.97,8032.97,8032.97,0],["2022-07-19",8032.97,8032.97,8032.97,8032.97,0],["2022-07-20",8032.97,8032.97,8032.97,8032.97,0],["2022-07-21",8032.97,8032.97,8032.97,8032.97,0],["2022-07-22",8032.97,8032.97,8032.97,8032.97,0],["2022-07-25",8032.97,8032.97,8032.97,8032.97,0],["2022-07-26",8032.97,8032.97,8032.97,8032.97,0],["2022-07-27",8032.97,8032.97,8032.97,8032.97,0],["2022-07-28",8032.97,8032.97,8032.97,8032.97,0],["2022-07-29",8032.97,8032.97,8032.97,8032.97,0],["2022-08-01",8032.97,8032.97,8032.97,8032.97,0],["2022-08-02",8032.97,8032.97,8032.97,8032.97,0],["2022-08-03",8032.97,8032.97,8032.97,8032.97,0],["2022-08-04",8032.97,8032.97,8032.97,8032.97,0],["2022-08-05",8032.97,8032.97,8032.97,8032.97,0],["2022-08-08",8032.97,8032.97,8032.97,8032.97,0],["2022-08-09",8032.97,8032.97,8032.97,8032.97,0],["2022-08-10",8032.97,8032.97,8032.97,8032.97,0],["2022-08-11",8032.97,8032.97,8032.97,8032.97,0],["2022-08-12",9227.46,9227.46,8958.7,8958.7,300],["2022-08-15",9048.29,9048.29,9048.29,9048.29,0],["2022-08-16",9048.29,9048.29,9048.29,9048.29,0],["2022-08-17",9048.29,9048.29,9048.29,9048.29,0],["2022-08-18",9048.29,9048.29,9048.29,9048.29,0],["2022-08-19",7704.48,7973.24,7704.48,7704.48,1000],["2022-08-22",7704.48,7704.48,7704.48,7704.48,100],["2022-08-23",8032.97,8032.97,8032.97,8032.97,100],["2022-08-24",8032.97,8032.97,8032.97,8032.97,0],["2022-08-25",8032.97,8032.97,8032.97,8032.97,0],["2022-08-26",8032.97,8032.97,8032.97,8032.97,0],["2022-08-29",8032.97,8032.97,8032.97,8032.97,0],["2022-08-30",8869.11,8869.11,8869.11,8869.11,100],["2022-08-31",7555.17,7555.17,7555.17,7555.17,4600],["2022-09-05",7555.17,7585.03,7555.17,7555.17,3100],["2022-09-06",7555.17,7555.17,7555.17,7555.17,0],["2022-09-07",7555.17,7555.17,7555.17,7555.17,0],["2022-09-08",7555.17,7555.17,7555.17,7555.17,0],["2022-09-09",7555.17,7555.17,7555.17,7555.17,0],["2022-09-12",7555.17,7555.17,7555.17,7555.17,0],["2022-09-13",7555.17,7555.17,7555.17,7555.17,0],["2022-09-14",7555.17,7555.17,7555.17,7555.17,800],["2022-09-15",7555.17,7555.17,7555.17,7555.17,0],["2022-09-16",7555.17,7555.17,7555.17,7555.17,0],["2022-09-19",7555.17,7555.17,7555.17,7555.17,0],["2022-09-20",7555.17,7555.17,7555.17,7555.17,0],["2022-09-21",7555.17,7555.17,7555.17,7555.17,0],["2022-09-22",7555.17,7555.17,7555.17,7555.17,0],["2022-09-23",7555.17,7555.17,7555.17,7555.17,0],["2022-09-26",6868.34,7017.65,6868.34,7017.65,1000],["2022-09-27",6569.71,6719.03,6569.71,6719.03,1400],["2022-09-28",6629.44,6659.3,5673.84,5673.84,2500],["2022-09-29",6360.68,6569.71,6360.68,6569.71,1500],["2022-09-30",6719.03,6719.03,6719.03,6719.03,100],["2022-10-03",6719.03,6719.03,6719.03,6719.03,0],["2022-10-04",7166.96,7166.96,7166.96,7166.96,100],["2022-10-05",7525.31,7525.31,7525.31,7525.31,100],["2022-10-06",7525.31,7525.31,7525.31,7525.31,0],["2022-10-07",7525.31,7525.31,7525.31,7525.31,0],["2022-10-10",7525.31,7525.31,7525.31,7525.31,0],["2022-10-11",7525.31,7525.31,7525.31,7525.31,0],["2022-10-12",7525.31,7525.31,7525.31,7525.31,0],["2022-10-13",7525.31,7525.31,7525.31,7525.31,0],["2022-10-14",7525.31,7525.31,6480.13,6480.13,3100],["2022-10-17",6838.47,6838.47,6838.47,6838.47,0],["2022-10-18",6838.47,6838.47,6838.47,6838.47,0],["2022-10-19",6838.47,6838.47,6599.58,6599.58,5800],["2022-10-20",6808.61,6808.61,6808.61,6808.61,0],["2022-10-21",6808.61,6808.61,6808.61,6808.61,0],["2022-10-24",6808.61,6808.61,6808.61,6808.61,0],["2022-10-25",6569.71,6569.71,6539.85,6539.85,1100],["2022-10-26",6539.85,6539.85,6539.85,6539.85,0],["2022-10-27",6539.85,6539.85,6539.85,6539.85,0],["2022-10-28",6569.71,6868.34,6569.71,6868.34,2500],["2022-10-31",6569.71,6569.71,6569.71,6569.71,500],["2022-11-01",6569.71,6569.71,6569.71,6569.71,0],["2022-11-02",6868.34,6868.34,6868.34,6868.34,100],["2022-11-03",6450.26,6450.26,6450.26,6450.26,500],["2022-11-04",6450.26,6450.26,6450.26,6450.26,0],["2022-11-07",6330.81,6330.81,6330.81,6330.81,100],["2022-11-08",6330.81,6330.81,6330.81,6330.81,0],["2022-11-09",6330.81,6330.81,6330.81,6330.81,800],["2022-11-10",6330.81,6330.81,6330.81,6330.81,200],["2022-11-11",6121.78,6121.78,6121.78,6121.78,200],["2022-11-14",6121.78,6121.78,6121.78,6121.78,0],["2022-11-15",6121.78,6121.78,6121.78,6121.78,0],["2022-11-16",6121.78,6121.78,6121.78,6121.78,0],["2022-11-17",6121.78,6121.78,6121.78,6121.78,0],["2022-11-18",6121.78,6121.78,6121.78,6121.78,0],["2022-11-21",6121.78,6121.78,6121.78,6121.78,0],["2022-11-22",6330.81,6330.81,6121.78,6271.09,700],["2022-11-23",6271.09,6271.09,6271.09,6271.09,100],["2022-11-24",6271.09,6271.09,6271.09,6271.09,0],["2022-11-25",6271.09,6271.09,6271.09,6271.09,0],["2022-11-28",6271.09,6271.09,6271.09,6271.09,300],["2022-11-29",6271.09,6271.09,6271.09,6271.09,0],["2022-11-30",6271.09,6271.09,6271.09,6271.09,500],["2022-12-01",6271.09,6271.09,6271.09,6271.09,0],["2022-12-02",6271.09,6271.09,6271.09,6271.09,0],["2022-12-05",6271.09,6271.09,6271.09,6271.09,1000],["2022-12-06",6271.09,6271.09,6271.09,6271.09,1000],["2022-12-07",6271.09,6271.09,6271.09,6271.09,0],["2022-12-08",6271.09,6271.09,6271.09,6271.09,0],["2022-12-09",6271.09,6271.09,6271.09,6271.09,0],["2022-12-12",6271.09,6271.09,6271.09,6271.09,0],["2022-12-13",6271.09,6271.09,6271.09,6271.09,0],["2022-12-14",6271.09,6271.09,6271.09,6271.09,10000],["2022-12-15",6271.09,6271.09,6271.09,6271.09,0],["2022-12-16",6271.09,6271.09,6271.09,6271.09,0],["2022-12-19",6271.09,6271.09,6271.09,6271.09,0],["2022-12-20",6271.09,6271.09,6271.09,6271.09,0],["2022-12-21",6271.09,6271.09,6271.09,6271.09,0],["2022-12-22",6271.09,6271.09,6271.09,6271.09,0],["2022-12-23",6271.09,6271.09,6271.09,6271.09,0],["2022-12-26",6271.09,6271.09,6271.09,6271.09,0],["2022-12-27",6271.09,6271.09,6271.09,6271.09,0],["2022-12-28",6271.09,6271.09,6271.09,6271.09,0],["2022-12-29",6271.09,6271.09,6271.09,6271.09,0],["2022-12-30",6271.09,6271.09,6271.09,6271.09,0],["2023-01-03",6271.09,6271.09,6271.09,6271.09,0],["2023-01-04",6271.09,6271.09,6271.09,6271.09,0],["2023-01-05",6271.09,6271.09,6271.09,6271.09,0],["2023-01-06",6271.09,6271.09,6271.09,6271.09,0],["2023-01-09",6271.09,6271.09,6271.09,6271.09,800],["2023-01-10",6271.09,6271.09,6271.09,6271.09,0],["2023-01-11",6271.09,6271.09,6271.09,6271.09,0],["2023-01-12",6271.09,6271.09,6271.09,6271.09,0],["2023-01-13",6569.71,6569.71,6569.71,6569.71,2600],["2023-01-16",6569.71,6569.71,6569.71,6569.71,0],["2023-01-17",6569.71,6569.71,6569.71,6569.71,0],["2023-01-18",6569.71,6569.71,6569.71,6569.71,0],["2023-01-19",6569.71,6599.58,6569.71,6569.71,3700],["2023-01-27",6599.58,6599.58,6599.58,6599.58,0],["2023-01-30",6599.58,6599.58,6599.58,6599.58,0],["2023-01-31",6599.58,6599.58,6599.58,6599.58,0],["2023-02-01",6599.58,6599.58,6599.58,6599.58,0],["2023-02-02",6599.58,6599.58,6599.58,6599.58,0],["2023-02-03",6599.58,6599.58,6599.58,6599.58,0],["2023-02-06",6599.58,6599.58,6599.58,6599.58,0],["2023-02-07",6599.58,6599.58,6599.58,6599.58,0],["2023-02-08",6599.58,6599.58,6599.58,6599.58,0],["2023-02-09",6599.58,6599.58,6599.58,6599.58,0],["2023-02-10",6599.58,6599.58,6599.58,6599.58,0],["2023-02-13",6599.58,6599.58,6599.58,6599.58,0],["2023-02-14",6599.58,6599.58,6599.58,6599.58,0],["2023-02-15",7166.96,7166.96,7166.96,7166.96,800],["2023-02-16",7166.96,7166.96,7166.96,7166.96,1400],["2023-02-17",7166.96,7166.96,7166.96,7166.96,0],["2023-02-20",7166.96,7166.96,7166.96,7166.96,0],["2023-02-21",7525.31,7525.31,7525.31,7525.31,6700],["2023-02-22",7525.31,7525.31,7525.31,7525.31,0],["2023-02-23",7525.31,7525.31,7525.31,7525.31,0],["2023-02-24",7525.31,7525.31,7525.31,7525.31,0],["2023-02-27",7764.21,7764.21,7764.21,7764.21,5000],["2023-02-28",7764.21,7764.21,7764.21,7764.21,5000],["2023-03-01",7764.21,7764.21,7764.21,7764.21,0],["2023-03-02",7764.21,7764.21,7764.21,7764.21,0],["2023-03-03",7614.9,7764.21,7614.9,7764.21,5400],["2023-03-06",7734.34,7734.34,7734.34,7734.34,0],["2023-03-07",7614.9,7764.21,7614.9,7764.21,800],["2023-03-08",7614.9,7704.48,7614.9,7704.48,600],["2023-03-09",7704.48,7913.52,7704.48,7764.21,3900],["2023-03-10",7913.52,7913.52,7913.52,7913.52,3000],["2023-03-13",7913.52,7913.52,7913.52,7913.52,4800],["2023-03-14",7913.52,7913.52,7913.52,7913.52,0],["2023-03-15",7913.52,7913.52,7913.52,7913.52,0],["2023-03-16",7913.52,7913.52,7913.52,7913.52,0],["2023-03-17",7913.52,7913.52,7913.52,7913.52,0],["2023-03-20",7913.52,7913.52,7913.52,7913.52,2000],["2023-03-21",7913.52,7913.52,7913.52,7913.52,1500],["2023-03-22",7913.52,7913.52,7913.52,7913.52,375],["2023-03-23",7764.21,7764.21,7764.21,7764.21,7400],["2023-03-24",7764.21,7764.21,7764.21,7764.21,0],["2023-03-27",7764.21,7764.21,7764.21,7764.21,1300],["2023-03-28",7764.21,7764.21,7764.21,7764.21,0],["2023-03-29",7764.21,7764.21,7764.21,7764.21,1350],["2023-03-30",7823.93,7823.93,7823.93,7823.93,100],["2023-03-31",7823.93,7823.93,7823.93,7823.93,0],["2023-04-03",7764.21,7764.21,7764.21,7764.21,2000],["2023-04-04",7764.21,7764.21,7764.21,7764.21,0],["2023-04-05",7764.21,7764.21,7764.21,7764.21,0],["2023-04-06",7764.21,7764.21,7764.21,7764.21,5000],["2023-04-07",7764.21,7764.21,7764.21,7764.21,0],["2023-04-10",7465.58,7465.58,7465.58,7465.58,800],["2023-04-11",7465.58,7465.58,7465.58,7465.58,0],["2023-04-12",7465.58,7465.58,7465.58,7465.58,0],["2023-04-13",7465.58,7465.58,7465.58,7465.58,0],["2023-04-14",7465.58,7465.58,7465.58,7465.58,0],["2023-04-17",7465.58,7465.58,7465.58,7465.58,0],["2023-04-18",7465.58,7465.58,7465.58,7465.58,0],["2023-04-19",7465.58,7465.58,7465.58,7465.58,0],["2023-04-20",7465.58,7465.58,7465.58,7465.58,0],["2023-04-21",7465.58,7465.58,7465.58,7465.58,30000],["2023-04-24",7465.58,7465.58,7465.58,7465.58,0],["2023-04-25",6373.06,6373.06,6373.06,6373.06,4800],["2023-04-26",6373.06,6373.06,6373.06,6373.06,0],["2023-04-27",7283.5,7283.5,7283.5,7283.5,100],["2023-04-28",7283.5,7283.5,7283.5,7283.5,0],["2023-05-04",7283.5,7283.5,7283.5,7283.5,4700],["2023-05-05",7283.5,7283.5,7283.5,7283.5,0],["2023-05-08",7283.5,7283.5,7283.5,7283.5,1700],["2023-05-09",7586.98,7586.98,7586.98,7586.98,2200],["2023-05-10",7586.98,7586.98,7586.98,7586.98,0],["2023-05-11",6464.1,6464.1,6464.1,6464.1,2000],["2023-05-12",6524.8,6524.8,6524.8,6524.8,3900],["2023-05-15",6524.8,6524.8,6524.8,6524.8,0],["2023-05-16",6524.8,6524.8,6524.8,6524.8,0],["2023-05-17",6524.8,6524.8,6524.8,6524.8,0],["2023-05-18",6524.8,6524.8,6524.8,6524.8,0],["2023-05-19",7474.61,7474.61,7474.61,7474.61,200],["2023-05-22",8589.61,8589.61,8589.61,8589.61,200],["2023-05-23",8589.61,8589.61,8589.61,8589.61,0],["2023-05-24",8672.2,8672.2,8672.2,8672.2,100],["2023-05-25",8672.2,8672.2,8672.2,8672.2,0],["2023-05-26",8713.5,8713.5,8672.2,8672.2,1000],["2023-05-29",8672.2,8672.2,8672.2,8672.2,0],["2023-05-30",8672.2,8672.2,8672.2,8672.2,0],["2023-05-31",8672.2,8672.2,8672.2,8672.2,0],["2023-06-01",8672.2,8672.2,8672.2,8672.2,0],["2023-06-02",8672.2,8672.2,8672.2,8672.2,0],["2023-06-05",8672.2,8672.2,8672.2,8672.2,4200],["2023-06-06",8672.2,8672.2,8672.2,8672.2,0],["2023-06-07",8672.2,8672.2,8672.2,8672.2,100],["2023-06-08",8754.79,8754.79,8713.5,8713.5,700],["2023-06-09",8754.79,8754.79,8754.79,8754.79,6200],["2023-06-12",8713.5,8713.5,8713.5,8713.5,500],["2023-06-13",8713.5,8713.5,8713.5,8713.5,0],["2023-06-14",9085.16,9085.16,8713.5,8713.5,1100],["2023-06-15",8754.79,8754.79,8754.79,8754.79,0],["2023-06-16",8713.5,8713.5,8713.5,8713.5,1000],["2023-06-19",8713.5,8713.5,8713.5,8713.5,300],["2023-06-20",8713.5,8713.5,8713.5,8713.5,3000],["2023-06-21",8713.5,8713.5,8713.5,8713.5,0],["2023-06-22",8713.5,8713.5,8713.5,8713.5,0],["2023-06-23",9085.16,9085.16,9085.16,9085.16,500],["2023-06-26",9085.16,9085.16,9085.16,9085.16,0],["2023-06-27",9085.16,9085.16,9085.16,9085.16,0],["2023-06-28",9085.16,9085.16,9085.16,9085.16,0],["2023-06-29",9704.61,9704.61,9704.61,9704.61,200],["2023-06-30",9704.61,9704.61,9704.61,9704.61,0],["2023-07-03",9704.61,9704.61,9704.61,9704.61,0],["2023-07-04",9704.61,9704.61,9704.61,9704.61,0],["2023-07-05",9085.16,9085.16,9085.16,9085.16,5600],["2023-07-06",9085.16,9085.16,9085.16,9085.16,2500],["2023-07-07",9085.16,9085.16,9085.16,9085.16,200],["2023-07-10",9085.16,9085.16,9085.16,9085.16,0],["2023-07-11",9085.16,9085.16,9085.16,9085.16,3700],["2023-07-12",9085.16,9085.16,9085.16,9085.16,0],["2023-07-13",9085.16,9085.16,9085.16,9085.16,5500],["2023-07-14",9085.16,9085.16,9085.16,9085.16,0],["2023-07-17",9085.16,9085.16,9085.16,9085.16,0],["2023-07-18",9085.16,9085.16,9085.16,9085.16,11400],["2023-07-19",9085.16,9085.16,9085.16,9085.16,0],["2023-07-20",9085.16,9085.16,9085.16,9085.16,0],["2023-07-21",9085.16,9085.16,9085.16,9085.16,0],["2023-07-24",9085.16,9085.16,9085.16,9085.16,0],["2023-07-25",9085.16,9085.16,9085.16,9085.16,1000],["2023-07-26",9085.16,9085.16,9085.16,9085.16,0],["2023-07-27",9085.16,9085.16,9085.16,9085.16,900],["2023-07-28",9085.16,9085.16,9085.16,9085.16,0],["2023-07-31",9085.16,9085.16,9085.16,9085.16,0],["2023-08-01",9085.16,9085.16,9085.16,9085.16,0],["2023-08-02",9085.16,9085.16,9085.16,9085.16,0],["2023-08-03",9085.16,9085.16,9085.16,9085.16,2900],["2023-08-04",9085.16,9085.16,9085.16,9085.16,0],["2023-08-07",7928.87,7928.87,7928.87,7928.87,5100],["2023-08-08",9085.16,9085.16,9085.16,9085.16,1500],["2023-08-09",8259.24,8259.24,8259.24,8259.24,100],["2023-08-10",9085.16,9085.16,8300.53,9085.16,2800],["2023-08-11",9043.87,9085.16,9043.87,9043.87,1200],["2023-08-14",9085.16,9085.16,9085.16,9085.16,1200],["2023-08-15",9085.16,9085.16,9085.16,9085.16,1700],["2023-08-16",9085.16,9085.16,9085.16,9085.16,400],["2023-08-17",9085.16,9085.16,9085.16,9085.16,0],["2023-08-18",8300.53,8300.53,8300.53,8300.53,500],["2023-08-21",8300.53,8300.53,8300.53,8300.53,0],["2023-08-22",8300.53,8300.53,8300.53,8300.53,0],["2023-08-23",9085.16,9085.16,9085.16,9085.16,500],["2023-08-24",9085.16,9085.16,9085.16,9085.16,0],["2023-08-25",9085.16,9085.16,9085.16,9085.16,1000],["2023-08-28",9085.16,9085.16,9085.16,9085.16,0],["2023-08-29",8341.83,9085.16,8341.83,8341.83,900],["2023-08-30",9085.16,9085.16,9085.16,9085.16,100],["2023-08-31",9085.16,9085.16,9085.16,9085.16,1800],["2023-09-05",9085.16,9085.16,9085.16,9085.16,0],["2023-09-06",9085.16,9085.16,9085.16,9085.16,1000],["2023-09-07",9085.16,9085.16,9085.16,9085.16,0],["2023-09-08",9085.16,9085.16,9085.16,9085.16,1000],["2023-09-11",9085.16,9085.16,9085.16,9085.16,4210],["2023-09-12",9085.16,9085.16,9085.16,9085.16,0],["2023-09-13",9085.16,9085.16,9085.16,9085.16,5000],["2023-09-14",9085.16,9085.16,9085.16,9085.16,7000],["2023-09-15",9085.16,9085.16,9085.16,9085.16,0],["2023-09-18",9085.16,9085.16,9085.16,9085.16,0],["2023-09-19",9704.61,9704.61,9704.61,9704.61,100],["2023-09-20",9704.61,9704.61,9704.61,9704.61,0],["2023-09-21",9704.61,9704.61,9704.61,9704.61,0],["2023-09-22",9704.61,9704.61,9704.61,9704.61,2650],["2023-09-25",9704.61,9704.61,9704.61,9704.61,0],["2023-09-26",9704.61,9704.61,9704.61,9704.61,0],["2023-09-27",9704.61,9704.61,9498.12,9498.12,1100],["2023-09-28",9498.12,9498.12,9498.12,9498.12,0],["2023-09-29",9498.12,9498.12,9498.12,9498.12,0],["2023-10-02",9498.12,9498.12,9498.12,9498.12,0],["2023-10-03",9498.12,9498.12,9498.12,9498.12,0],["2023-10-04",9498.12,9498.12,9498.12,9498.12,0],["2023-10-05",9291.64,9291.64,9291.64,9291.64,3000],["2023-10-06",9291.64,9291.64,9291.64,9291.64,0],["2023-10-09",9291.64,9291.64,9291.64,9291.64,0],["2023-10-10",9291.64,9291.64,9291.64,9291.64,10200],["2023-10-11",9291.64,9291.64,9291.64,9291.64,0],["2023-10-12",9291.64,9291.64,9291.64,9291.64,0],["2023-10-13",9291.64,9291.64,9291.64,9291.64,0],["2023-10-16",9085.16,9704.61,9085.16,9704.61,2000],["2023-10-17",9498.12,9787.2,9498.12,9787.2,5000],["2023-10-18",9704.61,9911.09,9704.61,9911.09,3300],["2023-10-19",9787.2,9787.2,9787.2,9787.2,0],["2023-10-20",9787.2,9787.2,9787.2,9787.2,0],["2023-10-23",9787.2,9787.2,9787.2,9787.2,0],["2023-10-24",9787.2,9787.2,9787.2,9787.2,0],["2023-10-25",9498.12,9498.12,9498.12,9498.12,100],["2023-10-26",9498.12,9498.12,9498.12,9498.12,0],["2023-10-27",9498.12,9498.12,9498.12,9498.12,0],["2023-10-30",9498.12,9498.12,9498.12,9498.12,3300],["2023-10-31",9498.12,9498.12,9498.12,9498.12,2300],["2023-11-01",9498.12,9498.12,9498.12,9498.12,0],["2023-11-02",9291.64,9498.12,9291.64,9498.12,3200],["2023-11-03",9291.64,9291.64,9291.64,9291.64,0],["2023-11-06",9291.64,9291.64,9291.64,9291.64,0],["2023-11-07",9498.12,9498.12,9498.12,9498.12,2000],["2023-11-08",9498.12,9498.12,9498.12,9498.12,0],["2023-11-09",9580.72,9704.61,9580.72,9704.61,7400],["2023-11-10",9663.31,9663.31,9663.31,9663.31,0],["2023-11-13",9704.61,9828.49,9704.61,9828.49,4500],["2023-11-14",9787.2,9828.49,9787.2,9828.49,4000],["2023-11-15",9828.49,9828.49,9828.49,9828.49,0],["2023-11-16",9828.49,9828.49,9828.49,9828.49,2200],["2023-11-17",9787.2,9828.49,9787.2,9828.49,5000],["2023-11-20",9828.49,9828.49,9828.49,9828.49,1800],["2023-11-21",9828.49,9828.49,9828.49,9828.49,3000],["2023-11-22",9869.79,9911.09,9869.79,9911.09,3900],["2023-11-23",9704.61,9704.61,9704.61,9704.61,300],["2023-11-24",9704.61,9704.61,9704.61,9704.61,0],["2023-11-27",9704.61,9704.61,9704.61,9704.61,500],["2023-11-28",9704.61,9704.61,9704.61,9704.61,1000],["2023-11-29",9704.61,9704.61,9704.61,9704.61,0],["2023-11-30",9704.61,9911.09,9704.61,9911.09,1200],["2023-12-01",9911.09,9911.09,9911.09,9911.09,1800],["2023-12-04",9704.61,9704.61,8465.72,8465.72,39454],["2023-12-05",10117.57,10117.57,10117.57,10117.57,100],["2023-12-06",9704.61,9704.61,9704.61,9704.61,500],["2023-12-07",9911.09,9911.09,9911.09,9911.09,500],["2023-12-08",9911.09,9911.09,9911.09,9911.09,1000],["2023-12-11",9911.09,9911.09,9911.09,9911.09,200],["2023-12-12",10117.57,10117.57,10117.57,10117.57,1800],["2023-12-13",10117.57,10117.57,10117.57,10117.57,0],["2023-12-14",10117.57,10117.57,10117.57,10117.57,0],["2023-12-15",10117.57,10117.57,10117.57,10117.57,1000],["2023-12-18",10117.57,10117.57,10117.57,10117.57,0],["2023-12-19",10117.57,10117.57,10117.57,10117.57,500],["2023-12-20",10117.57,10117.57,10117.57,10117.57,1200],["2023-12-21",10117.57,10117.57,10117.57,10117.57,0],["2023-12-22",10117.57,10117.57,10117.57,10117.57,1500],["2023-12-25",10117.57,10117.57,10117.57,10117.57,1100],["2023-12-26",10117.57,10117.57,10117.57,10117.57,1000],["2023-12-27",10117.57,10117.57,10117.57,10117.57,1000],["2023-12-28",10282.75,10282.75,10282.75,10282.75,100],["2023-12-29",10200.16,10200.16,10200.16,10200.16,1000],["2024-01-02",10117.57,10117.57,10117.57,10117.57,500],["2024-01-03",10117.57,10117.57,10117.57,10117.57,1000],["2024-01-04",10117.57,10117.57,10117.57,10117.57,0],["2024-01-05",10117.57,10117.57,10117.57,10117.57,0],["2024-01-08",10241.46,10241.46,10241.46,10241.46,2000],["2024-01-09",10241.46,10241.46,10241.46,10241.46,1600],["2024-01-10",10282.75,10282.75,10282.75,10282.75,1800],["2024-01-11",10282.75,10282.75,10282.75,10282.75,1000],["2024-01-12",10282.75,10324.05,10282.75,10324.05,1500],["2024-01-15",10324.05,10324.05,10324.05,10324.05,0],["2024-01-16",10324.05,10324.05,10324.05,10324.05,1000],["2024-01-17",10365.34,10365.34,10365.34,10365.34,1000],["2024-01-18",10365.34,10365.34,10365.34,10365.34,0],["2024-01-19",10365.34,10365.34,10365.34,10365.34,0],["2024-01-22",10365.34,10365.34,10365.34,10365.34,0],["2024-01-23",10365.34,10365.34,10365.34,10365.34,8000],["2024-01-24",10365.34,10365.34,10365.34,10365.34,0],["2024-01-25",10365.34,10365.34,10365.34,10365.34,0],["2024-01-26",10365.34,10365.34,10365.34,10365.34,0],["2024-01-29",10365.34,10365.34,10365.34,10365.34,0],["2024-01-30",10365.34,10365.34,10365.34,10365.34,0],["2024-01-31",10365.34,10365.34,10365.34,10365.34,0],["2024-02-01",10406.64,10406.64,10406.64,10406.64,100],["2024-02-02",10406.64,10406.64,10406.64,10406.64,0],["2024-02-05",10406.64,10447.94,10406.64,10447.94,1900],["2024-02-06",10406.64,10406.64,10406.64,10406.64,0],["2024-02-07",10406.64,10406.64,10406.64,10406.64,500],["2024-02-15",10406.64,10406.64,10406.64,10406.64,0],["2024-02-16",10406.64,10406.64,10406.64,10406.64,0],["2024-02-19",10530.53,10530.53,10530.53,10530.53,100],["2024-02-20",10530.53,10530.53,10530.53,10530.53,0],["2024-02-21",10530.53,10530.53,10530.53,10530.53,0],["2024-02-22",10737.01,10737.01,10737.01,10737.01,23628],["2024-02-23",10737.01,10737.01,10737.01,10737.01,0],["2024-02-26",10737.01,10737.01,10737.01,10737.01,0],["2024-02-27",11149.97,11562.93,11149.97,11562.93,1600],["2024-02-28",11149.97,11149.97,11149.97,11149.97,100],["2024-02-29",11149.97,11149.97,11149.97,11149.97,0],["2024-03-01",11149.97,11149.97,11149.97,11149.97,0],["2024-03-04",11149.97,11149.97,11149.97,11149.97,0],["2024-03-05",11149.97,11149.97,11149.97,11149.97,0],["2024-03-06",11149.97,11149.97,11149.97,11149.97,0],["2024-03-07",11149.97,11149.97,11149.97,11149.97,0],["2024-03-08",11149.97,11149.97,11149.97,11149.97,0],["2024-03-11",11149.97,11149.97,11149.97,11149.97,0],["2024-03-12",11769.42,11769.42,11769.42,11769.42,200],["2024-03-13",11769.42,11769.42,11769.42,11769.42,0],["2024-03-14",11769.42,11769.42,11769.42,11769.42,500],["2024-03-15",11975.9,11975.9,11975.9,11975.9,23200],["2024-03-18",11975.9,11975.9,11975.9,11975.9,0],["2024-03-19",11975.9,11975.9,11975.9,11975.9,1530],["2024-03-20",11975.9,11975.9,11975.9,11975.9,0],["2024-03-21",11975.9,11975.9,11975.9,11975.9,0],["2024-03-22",11975.9,11975.9,11975.9,11975.9,0],["2024-03-25",11975.9,11975.9,11975.9,11975.9,400],["2024-03-26",11975.9,11975.9,11975.9,11975.9,0],["2024-03-27",11975.9,11975.9,11975.9,11975.9,0],["2024-03-28",12017.19,12017.19,12017.19,12017.19,100],["2024-03-29",12017.19,12017.19,12017.19,12017.19,2000],["2024-04-01",12017.19,12017.19,12017.19,12017.19,0],["2024-04-02",12017.19,12017.19,12017.19,12017.19,0],["2024-04-03",12017.19,12017.19,12017.19,12017.19,100],["2024-04-04",12017.19,12017.19,12017.19,12017.19,0],["2024-04-05",12017.19,12017.19,12017.19,12017.19,5000],["2024-04-08",12017.19,12017.19,12017.19,12017.19,10988],["2024-04-09",11975.9,11975.9,11975.9,11975.9,2500],["2024-04-10",11975.9,11975.9,11975.9,11975.9,0],["2024-04-11",11975.9,11975.9,11975.9,11975.9,0],["2024-04-12",12017.19,12017.19,12017.19,12017.19,7200],["2024-04-15",12017.19,12017.19,12017.19,12017.19,0],["2024-04-16",12017.19,12017.19,12017.19,12017.19,0],["2024-04-17",12017.19,12017.19,12017.19,12017.19,0],["2024-04-19",12017.19,12017.19,12017.19,12017.19,0],["2024-04-22",12017.19,12017.19,12017.19,12017.19,0],["2024-04-23",12017.19,12017.19,12017.19,12017.19,0],["2024-04-24",12017.19,12017.19,12017.19,12017.19,0],["2024-04-25",12430.15,12595.34,12430.15,12595.34,2000],["2024-04-26",13173.49,13627.74,13173.49,13627.74,700],["2024-05-02",13338.67,13338.67,13338.67,13338.67,0],["2024-05-03",13338.67,13338.67,13338.67,13338.67,0],["2024-05-06",14040.71,14453.67,14040.71,14371.08,2400],["2024-05-07",14453.67,14453.67,14247.19,14247.19,500],["2024-05-08",14247.19,14866.63,14247.19,14866.63,400],["2024-05-09",14412.37,14412.37,13557.88,14241.47,1800],["2024-05-10",14127.54,14127.54,14127.54,14127.54,0],["2024-05-13",14127.54,14127.54,14127.54,14127.54,0],["2024-05-14",14127.54,14127.54,14127.54,14127.54,0],["2024-05-15",14127.54,14127.54,14127.54,14127.54,0],["2024-05-16",14127.54,14127.54,14127.54,14127.54,0],["2024-05-17",14127.54,14127.54,14127.54,14127.54,500],["2024-05-20",12817.33,13671.81,12817.33,13671.81,2000],["2024-05-21",13273.05,13273.05,13273.05,13273.05,0],["2024-05-22",13956.64,13956.64,13956.64,13956.64,500],["2024-05-23",13956.64,13956.64,13956.64,13956.64,0],["2024-05-24",13956.64,13956.64,13956.64,13956.64,0],["2024-05-27",12931.26,13330.02,12931.26,13330.02,6500],["2024-05-28",14241.47,14241.47,14241.47,14241.47,200],["2024-05-29",14241.47,14241.47,14241.47,14241.47,200],["2024-05-30",13216.09,13671.81,13102.16,13671.81,6000],["2024-05-31",13386.99,13386.99,13386.99,13386.99,0],["2024-06-03",13386.99,13386.99,13386.99,13386.99,0],["2024-06-04",13386.99,13386.99,13386.99,13386.99,0],["2024-06-05",13386.99,13386.99,13386.99,13386.99,0],["2024-06-06",13386.99,13386.99,13386.99,13386.99,0],["2024-06-07",13386.99,13386.99,13386.99,13386.99,0],["2024-06-10",13386.99,13386.99,13386.99,13386.99,0],["2024-06-11",13386.99,13386.99,13386.99,13386.99,0],["2024-06-12",13386.99,13386.99,13386.99,13386.99,0],["2024-06-13",13614.85,13614.85,13500.92,13500.92,3100],["2024-06-14",13500.92,13500.92,13500.92,13500.92,0],["2024-06-17",13500.92,13500.92,13500.92,13500.92,0],["2024-06-18",13500.92,13500.92,13500.92,13500.92,0],["2024-06-19",13500.92,13500.92,13500.92,13500.92,0],["2024-06-20",14241.47,14241.47,14241.47,14241.47,100],["2024-06-21",13614.85,13614.85,13614.85,13614.85,100],["2024-06-24",13614.85,13614.85,13614.85,13614.85,0],["2024-06-25",14241.47,14241.47,14241.47,14241.47,100],["2024-06-26",14241.47,14241.47,14241.47,14241.47,0],["2024-06-27",14241.47,14241.47,14241.47,14241.47,0],["2024-06-28",14241.47,14241.47,14241.47,14241.47,0],["2024-07-01",14241.47,14241.47,14241.47,14241.47,0],["2024-07-02",12532.5,12532.5,12532.5,12532.5,100],["2024-07-03",12532.5,12532.5,12532.5,12532.5,0],["2024-07-04",12532.5,12532.5,12532.5,12532.5,0],["2024-07-05",12532.5,12532.5,12532.5,12532.5,0],["2024-07-08",12532.5,12532.5,12532.5,12532.5,0],["2024-07-09",12532.5,12532.5,12532.5,12532.5,0],["2024-07-10",14241.47,14241.47,14241.47,14241.47,300],["2024-07-11",14241.47,14241.47,14241.47,14241.47,0],["2024-07-12",14241.47,14241.47,14241.47,14241.47,5775],["2024-07-15",14241.47,14241.47,14241.47,14241.47,700],["2024-07-16",14241.47,14241.47,14241.47,14241.47,500],["2024-07-17",14241.47,14241.47,14241.47,14241.47,0],["2024-07-18",14241.47,14241.47,14241.47,14241.47,0],["2024-07-19",14241.47,14241.47,14241.47,14241.47,0],["2024-07-22",14241.47,14241.47,14241.47,14241.47,900],["2024-07-23",13842.71,13842.71,13842.71,13842.71,100],["2024-07-24",13842.71,13842.71,13842.71,13842.71,0],["2024-07-25",13842.71,13842.71,13842.71,13842.71,0],["2024-07-26",13842.71,13842.71,13842.71,13842.71,0],["2024-07-29",13842.71,13842.71,13842.71,13842.71,0],["2024-07-30",13842.71,13842.71,13842.71,13842.71,0],["2024-07-31",13842.71,13842.71,13842.71,13842.71,0],["2024-08-01",13842.71,13842.71,13842.71,13842.71,0],["2024-08-02",13842.71,13842.71,13842.71,13842.71,500],["2024-08-05",13842.71,13842.71,13842.71,13842.71,0],["2024-08-06",13842.71,13842.71,13842.71,13842.71,0],["2024-08-07",13842.71,13842.71,13842.71,13842.71,0],["2024-08-08",14241.47,14241.47,14241.47,14241.47,100],["2024-08-09",14241.47,14241.47,14241.47,14241.47,400],["2024-08-12",14241.47,14241.47,14241.47,14241.47,0],["2024-08-13",14241.47,14241.47,14241.47,14241.47,0],["2024-08-14",14241.47,14241.47,14241.47,14241.47,0],["2024-08-15",12133.74,13842.71,12133.74,13842.71,200],["2024-08-16",14241.47,14526.3,14241.47,14526.3,1200],["2024-08-19",14298.44,14298.44,14298.44,14298.44,0],["2024-08-20",14298.44,14298.44,14298.44,14298.44,0],["2024-08-21",14412.37,14412.37,14412.37,14412.37,1200],["2024-08-22",14412.37,14412.37,14412.37,14412.37,0],["2024-08-23",14412.37,14412.37,14412.37,14412.37,0],["2024-08-26",13102.16,13102.16,13102.16,13102.16,3600],["2024-08-27",14241.47,14241.47,14241.47,14241.47,75100],["2024-08-28",14412.37,14526.3,14412.37,14526.3,35326],["2024-08-29",14526.3,14526.3,14526.3,14526.3,9800],["2024-08-30",14526.3,14526.3,14526.3,14526.3,8100],["2024-09-04",14526.3,14526.3,14526.3,14526.3,0],["2024-09-05",14526.3,14583.27,14526.3,14583.27,300],["2024-09-06",14583.27,14583.27,14583.27,14583.27,600],["2024-09-09",14583.27,14583.27,14583.27,14583.27,0],["2024-09-10",14583.27,14583.27,14583.27,14583.27,4500],["2024-09-11",14583.27,14583.27,14583.27,14583.27,4500],["2024-09-12",14811.13,14811.13,14811.13,14811.13,4900],["2024-09-13",14811.13,14811.13,14811.13,14811.13,4026],["2024-09-16",14811.13,14811.13,14811.13,14811.13,0],["2024-09-17",14811.13,14811.13,14811.13,14811.13,2000],["2024-09-18",14811.13,14811.13,14811.13,14811.13,5100],["2024-09-19",14811.13,15095.96,14811.13,15095.96,3600],["2024-09-20",14811.13,14925.06,14811.13,14925.06,3000],["2024-09-23",14868.1,14868.1,14868.1,14868.1,0],["2024-09-24",14868.1,14868.1,14868.1,14868.1,0],["2024-09-25",14868.1,14868.1,14868.1,14868.1,200],["2024-09-26",15095.96,15095.96,15095.96,15095.96,1400],["2024-09-27",15095.96,15095.96,15095.96,15095.96,200],["2024-09-30",15095.96,15095.96,15095.96,15095.96,0],["2024-10-01",15095.96,15095.96,15095.96,15095.96,4000],["2024-10-02",15095.96,15152.93,15095.96,15152.93,2500],["2024-10-03",15152.93,15152.93,15152.93,15152.93,0],["2024-10-04",15152.93,15152.93,15152.93,15152.93,100],["2024-10-07",15209.89,15209.89,15152.93,15152.93,1000],["2024-10-08",15152.93,15152.93,15152.93,15152.93,33800],["2024-10-09",15152.93,15152.93,15152.93,15152.93,4600],["2024-10-10",15152.93,15152.93,15152.93,15152.93,4713],["2024-10-11",15152.93,15152.93,15152.93,15152.93,0],["2024-10-14",15152.93,15152.93,15152.93,15152.93,100],["2024-10-15",15152.93,15152.93,15152.93,15152.93,0],["2024-10-16",13159.12,15152.93,13159.12,15152.93,8600],["2024-10-17",13671.81,13671.81,13671.81,13671.81,500],["2024-10-18",14811.13,14811.13,14811.13,14811.13,100],["2024-10-21",15152.93,15152.93,15152.93,15152.93,100],["2024-10-22",15152.93,15152.93,15152.93,15152.93,1500],["2024-10-23",15152.93,15152.93,15152.93,15152.93,0],["2024-10-24",15152.93,15152.93,15152.93,15152.93,10000],["2024-10-25",15152.93,15152.93,15152.93,15152.93,0],["2024-10-28",15152.93,15152.93,15152.93,15152.93,100],["2024-10-29",15380.79,15380.79,15380.79,15380.79,6500],["2024-10-30",15380.79,15380.79,15380.79,15380.79,1100],["2024-10-31",15380.79,15380.79,15380.79,15380.79,0],["2024-11-01",15380.79,15380.79,15380.79,15380.79,500],["2024-11-04",15380.79,15380.79,15380.79,15380.79,0],["2024-11-05",15380.79,15380.79,15380.79,15380.79,0],["2024-11-06",15380.79,15380.79,15380.79,15380.79,0],["2024-11-07",14811.13,14811.13,14811.13,14811.13,5800],["2024-11-08",15380.79,15380.79,15152.93,15152.93,5900],["2024-11-11",15266.86,15266.86,15266.86,15266.86,0],["2024-11-12",15665.62,15665.62,15665.62,15665.62,100],["2024-11-13",15665.62,15665.62,15665.62,15665.62,0],["2024-11-14",15665.62,15665.62,15380.79,15380.79,44800],["2024-11-15",15380.79,15380.79,15380.79,15380.79,400],["2024-11-18",15437.76,15437.76,15095.96,15095.96,1100],["2024-11-19",15152.93,15152.93,15152.93,15152.93,0],["2024-11-20",15152.93,15152.93,15152.93,15152.93,0],["2024-11-21",15152.93,15380.79,15152.93,15380.79,1500],["2024-11-22",15209.89,15209.89,15209.89,15209.89,0],["2024-11-25",15152.93,15380.79,15152.93,15380.79,2500],["2024-11-26",15209.89,15209.89,15209.89,15209.89,1600],["2024-11-27",15209.89,15209.89,15209.89,15209.89,0],["2024-11-28",15209.89,15380.79,15209.89,15380.79,1400],["2024-11-29",15209.89,15209.89,15209.89,15209.89,1000],["2024-12-02",15209.89,15437.76,15209.89,15437.76,3100],["2024-12-03",15494.72,16064.38,15380.79,16064.38,1700],["2024-12-04",15950.45,17944.26,15950.45,17944.26,3500],["2024-12-05",17545.5,17545.5,17545.5,17545.5,0],["2024-12-06",17545.5,17545.5,17545.5,17545.5,0],["2024-12-09",16520.11,16520.11,15665.62,15950.45,2200],["2024-12-10",15836.52,15950.45,15836.52,15950.45,4000],["2024-12-11",15893.48,16178.31,15836.52,15950.45,2200],["2024-12-12",15950.45,16007.42,15950.45,16007.42,600],["2024-12-13",15950.45,16235.28,15950.45,16235.28,700],["2024-12-16",18399.98,18399.98,15836.52,15836.52,2800],["2024-12-17",18229.09,18229.09,17089.77,17089.77,1200],["2024-12-18",16520.11,16520.11,15380.79,15665.62,3500],["2024-12-19",15950.45,16235.28,15950.45,16235.28,200],["2024-12-20",16235.28,16235.28,15950.45,15950.45,500],["2024-12-23",15095.96,16235.28,15095.96,16235.28,10300],["2024-12-24",15950.45,16520.11,15950.45,16520.11,1200],["2024-12-25",16235.28,16235.28,16235.28,16235.28,5000],["2024-12-26",16235.28,16235.28,15950.45,15950.45,3100],["2024-12-27",16007.42,16007.42,16007.42,16007.42,0],["2024-12-30",16007.42,16007.42,16007.42,16007.42,0],["2024-12-31",16007.42,16007.42,16007.42,16007.42,200],["2025-01-02",15665.62,15665.62,15551.69,15551.69,2000],["2025-01-03",15665.62,16064.38,15665.62,16064.38,4600],["2025-01-06",15836.52,15836.52,15836.52,15836.52,0],["2025-01-07",15836.52,16064.38,15836.52,16064.38,3400],["2025-01-08",16235.28,17659.43,16235.28,17659.43,1000],["2025-01-09",18229.09,18229.09,18229.09,18229.09,100],["2025-01-10",19938.06,19938.06,16064.38,16064.38,400],["2025-01-13",16804.94,16804.94,16007.42,16007.42,200],["2025-01-14",16406.18,16406.18,16406.18,16406.18,0],["2025-01-15",16235.28,16235.28,16064.38,16235.28,2000],["2025-01-16",16178.31,16178.31,15950.45,15950.45,2500],["2025-01-17",18229.09,18229.09,18229.09,18229.09,200],["2025-01-20",18456.95,18912.68,16235.28,16235.28,6500],["2025-01-21",16520.11,16520.11,16235.28,16235.28,1000],["2025-01-22",16520.11,16520.11,16520.11,16520.11,200],["2025-01-23",18229.09,18229.09,18229.09,18229.09,100],["2025-01-24",18172.12,18229.09,18172.12,18229.09,300],["2025-02-03",18229.09,18229.09,18229.09,18229.09,400],["2025-02-04",18229.09,18229.09,18229.09,18229.09,300],["2025-02-05",18229.09,18229.09,18229.09,18229.09,0],["2025-02-06",18229.09,18229.09,18229.09,18229.09,0],["2025-02-07",18229.09,18229.09,18229.09,18229.09,0],["2025-02-10",17773.36,18229.09,17773.36,18229.09,4600],["2025-02-11",18229.09,18513.92,18229.09,18513.92,11100],["2025-02-12",18513.92,18513.92,18513.92,18513.92,100],["2025-02-13",18456.95,18513.92,18456.95,18513.92,5200],["2025-02-14",18798.75,18798.75,18798.75,18798.75,700],["2025-02-17",18798.75,18798.75,18798.75,18798.75,4500],["2025-02-18",18798.75,18798.75,18513.92,18798.75,700],["2025-02-19",18570.88,18570.88,18570.88,18570.88,0],["2025-02-20",18855.71,18855.71,16691.01,16691.01,1100],["2025-02-21",18798.75,18798.75,18798.75,18798.75,100],["2025-02-24",19083.57,19083.57,18798.75,18798.75,400],["2025-02-25",19311.44,19311.44,19311.44,19311.44,7600],["2025-02-26",19938.06,20222.89,19938.06,19938.06,300],["2025-02-27",18798.75,18798.75,18798.75,18798.75,100],["2025-02-28",18798.75,18798.75,18798.75,18798.75,0],["2025-03-03",20507.72,20507.72,20507.72,20507.72,100],["2025-03-04",19938.06,19938.06,19938.06,19938.06,5300],["2025-03-05",19938.06,19938.06,19938.06,19938.06,0],["2025-03-06",19938.06,19938.06,19938.06,19938.06,0],["2025-03-07",19938.06,19938.06,19938.06,19938.06,0],["2025-03-10",20507.72,20507.72,20507.72,20507.72,1900],["2025-03-11",21077.38,21077.38,21077.38,21077.38,200],["2025-03-12",21533.11,21647.04,21533.11,21647.04,200],["2025-03-13",21647.04,21704.01,21647.04,21647.04,600],["2025-03-14",22216.7,22216.7,21931.87,21931.87,200],["2025-03-17",20507.72,20507.72,20507.72,20507.72,400],["2025-03-18",20507.72,20792.55,20507.72,20507.72,2500],["2025-03-19",20564.69,20564.69,20564.69,20564.69,1000],["2025-03-20",20564.69,20564.69,20564.69,20564.69,0],["2025-03-21",20621.65,20621.65,18798.75,18798.75,1100],["2025-03-24",19938.06,19938.06,19425.37,19425.37,600],["2025-03-25",19653.23,19653.23,19653.23,19653.23,0],["2025-03-26",19653.23,19653.23,19653.23,19653.23,0],["2025-03-27",19653.23,19653.23,19653.23,19653.23,0],["2025-03-28",19938.06,19938.06,19938.06,19938.06,100],["2025-03-31",19938.06,19938.06,19938.06,19938.06,300],["2025-04-01",19938.06,19938.06,19938.06,19938.06,1300],["2025-04-02",19938.06,20507.72,19938.06,20507.72,1300],["2025-04-03",19368.4,19368.4,19368.4,19368.4,1600],["2025-04-04",19938.06,19938.06,19938.06,19938.06,300],["2025-04-08",20222.89,20222.89,19938.06,19938.06,1700],["2025-04-09",20052.0,20052.0,20052.0,20052.0,0],["2025-04-10",20507.72,20507.72,20507.72,20507.72,1800],["2025-04-11",20507.72,20507.72,20507.72,20507.72,600],["2025-04-14",20735.59,20735.59,20507.72,20507.72,800],["2025-04-15",20507.72,20507.72,20507.72,20507.72,1000],["2025-04-16",20507.72,20507.72,20507.72,20507.72,300],["2025-04-17",20507.72,20507.72,20507.72,20507.72,700],["2025-04-18",20507.72,20507.72,20507.72,20507.72,500],["2025-04-21",20507.72,20507.72,20507.72,20507.72,0],["2025-04-22",20507.72,20507.72,20507.72,20507.72,300],["2025-04-23",20507.72,20507.72,20507.72,20507.72,0],["2025-04-24",20507.72,20507.72,20507.72,20507.72,0],["2025-04-25",20507.72,20507.72,20507.72,20507.72,1397],["2025-04-28",20507.72,20507.72,20507.72,20507.72,0],["2025-04-29",20507.72,20507.72,20507.72,20507.72,0],["2025-05-05",20507.72,20507.72,20507.72,20507.72,0],["2025-05-06",20507.72,20507.72,20507.72,20507.72,0],["2025-05-07",20507.72,20507.72,20507.72,20507.72,0],["2025-05-08",20507.72,20507.72,20507.72,20507.72,0],["2025-05-09",20507.72,20507.72,20507.72,20507.72,0],["2025-05-12",23583.88,23583.88,22216.7,22216.7,1600],["2025-05-13",22387.6,22387.6,22387.6,22387.6,0],["2025-05-14",22461.24,22461.24,22461.24,22461.24,300],["2025-05-15",22461.24,22461.24,22461.24,22461.24,0],["2025-05-16",22461.24,22461.24,22461.24,22461.24,0],["2025-05-19",21724.81,21724.81,21724.81,21724.81,800],["2025-05-20",22093.02,22093.02,22093.02,22093.02,300],["2025-05-21",22093.02,22093.02,22093.02,22093.02,0],["2025-05-22",22093.02,22093.02,22093.02,22093.02,0],["2025-05-23",22093.02,22093.02,22093.02,22093.02,0],["2025-05-26",22093.02,22093.02,22093.02,22093.02,0],["2025-05-27",19883.72,19883.72,19883.72,19883.72,1000],["2025-05-28",20620.16,20620.16,20620.16,20620.16,100],["2025-05-29",22093.02,22093.02,22093.02,22093.02,1000],["2025-05-30",22093.02,22093.02,22093.02,22093.02,0],["2025-06-02",19883.72,19883.72,19883.72,19883.72,300],["2025-06-03",19883.72,20620.16,19883.72,20620.16,700],["2025-06-04",20546.51,20546.51,20546.51,20546.51,0],["2025-06-05",20620.16,20620.16,20620.16,20620.16,100],["2025-06-06",20620.16,20620.16,20546.51,20620.16,1000],["2025-06-09",20620.16,20620.16,20620.16,20620.16,0],["2025-06-10",20620.16,20620.16,20620.16,20620.16,0],["2025-06-11",20620.16,20620.16,20620.16,20620.16,0],["2025-06-12",21062.02,21356.59,21062.02,21356.59,1000],["2025-06-13",20620.16,20620.16,20620.16,20620.16,500],["2025-06-16",20620.16,20620.16,20620.16,20620.16,0],["2025-06-17",20767.44,21062.02,20767.44,21062.02,1900],["2025-06-18",21798.45,21945.74,21798.45,21945.74,2500],["2025-06-19",22093.02,22461.24,22093.02,22461.24,1300],["2025-06-20",22166.67,22166.67,22093.02,22093.02,4100],["2025-06-23",21503.88,21503.88,21503.88,21503.88,1000],["2025-06-24",22093.02,22093.02,22093.02,22093.02,2800],["2025-06-25",22093.02,22093.02,22093.02,22093.02,600],["2025-06-26",22093.02,22093.02,22093.02,22093.02,0],["2025-06-27",22093.02,22093.02,22093.02,22093.02,400],["2025-06-30",22093.02,22093.02,22093.02,22093.02,3700],["2025-07-01",22093.02,22093.02,22093.02,22093.02,0],["2025-07-02",22461.24,22461.24,22461.24,22461.24,1000],["2025-07-03",22461.24,22461.24,22461.24,22461.24,0],["2025-07-04",22093.02,22093.02,21356.59,21356.59,1500],["2025-07-07",22093.02,22093.02,22093.02,22093.02,500],["2025-07-08",22093.02,22093.02,22093.02,22093.02,0],["2025-07-09",22461.24,22829.46,22461.24,22829.46,3000],["2025-07-10",23565.89,23565.89,23565.89,23565.89,100],["2025-07-11",22829.46,23565.89,22829.46,23565.89,10500],["2025-07-14",23197.67,23197.67,23197.67,23197.67,43956],["2025-07-15",20620.16,20620.16,20620.16,20620.16,1000],["2025-07-16",23197.67,23197.67,23197.67,23197.67,100],["2025-07-17",23197.67,23197.67,23197.67,23197.67,200],["2025-07-18",22829.46,22829.46,22829.46,22829.46,4500],["2025-07-21",22829.46,22829.46,22829.46,22829.46,700],["2025-07-22",22829.46,22829.46,22829.46,22829.46,800],["2025-07-23",22829.46,22829.46,22755.81,22755.81,1500],["2025-07-24",22755.81,22829.46,22755.81,22829.46,1300],["2025-07-25",22829.46,22829.46,22829.46,22829.46,5500],["2025-07-28",22829.46,22829.46,22093.02,22829.46,2000],["2025-07-29",23197.67,23197.67,23197.67,23197.67,35600],["2025-07-30",23197.67,23197.67,23197.67,23197.67,800],["2025-07-31",22829.46,23197.67,20988.37,23197.67,32323],["2025-08-01",22829.46,23197.67,22829.46,23197.67,500],["2025-08-04",21356.59,21356.59,21356.59,21356.59,2700],["2025-08-05",21724.81,21872.09,21724.81,21872.09,4900],["2025-08-06",22829.46,22829.46,22829.46,22829.46,2000],["2025-08-07",23197.67,23197.67,22829.46,22829.46,8200],["2025-08-08",22903.1,22903.1,22903.1,22903.1,0],["2025-08-11",22903.1,22903.1,22903.1,22903.1,26097],["2025-08-12",22903.1,22903.1,22093.02,22461.24,35900],["2025-08-13",22461.24,22461.24,22461.24,22461.24,17100],["2025-08-14",22461.24,22461.24,22461.24,22461.24,0],["2025-08-15",22166.67,22166.67,22093.02,22093.02,1100],["2025-08-18",22093.02,22093.02,22093.02,22093.02,0],["2025-08-19",22093.02,22313.95,22093.02,22313.95,1900],["2025-08-20",22166.67,22166.67,22166.67,22166.67,0],["2025-08-21",22461.24,22461.24,22461.24,22461.24,2500],["2025-08-22",22461.24,22461.24,21945.74,22093.02,3200],["2025-08-25",22461.24,22461.24,22461.24,22461.24,1000],["2025-08-26",22829.46,22829.46,22461.24,22461.24,4400],["2025-08-27",23197.67,23565.89,22461.24,22534.88,3800],["2025-08-28",23197.67,23197.67,22461.24,22461.24,1500],["2025-08-29",22461.24,22461.24,22461.24,22461.24,2200],["2025-09-03",22461.24,22461.24,22461.24,22461.24,0],["2025-09-04",22461.24,22461.24,22461.24,22461.24,100],["2025-09-05",22829.46,22829.46,22534.88,22534.88,2100],["2025-09-08",22682.17,22682.17,22682.17,22682.17,0],["2025-09-09",22829.46,22829.46,22829.46,22829.46,300],["2025-09-10",22829.46,22829.46,22829.46,22829.46,0],["2025-09-11",22829.46,22829.46,22829.46,22829.46,0],["2025-09-12",22829.46,22829.46,22829.46,22829.46,300],["2025-09-15",22534.88,22534.88,22461.24,22461.24,5500],["2025-09-16",22829.46,22829.46,22829.46,22829.46,3300],["2025-09-17",22829.46,22829.46,22829.46,22829.46,1100],["2025-09-18",22534.88,22534.88,22534.88,22534.88,1400],["2025-09-19",22534.88,22534.88,22534.88,22534.88,0],["2025-09-22",22534.88,22829.46,22534.88,22829.46,12900],["2025-09-23",22829.46,22829.46,22755.81,22755.81,1700],["2025-09-24",22608.53,22755.81,22534.88,22534.88,3000],["2025-09-25",22608.53,22829.46,22608.53,22829.46,2000],["2025-09-26",22829.46,23197.67,22829.46,22829.46,10700],["2025-09-29",22829.46,22829.46,22829.46,22829.46,700],["2025-09-30",22755.81,23197.67,22682.17,22682.17,2600],["2025-10-01",22682.17,22682.17,22682.17,22682.17,800],["2025-10-02",22461.24,22461.24,22461.24,22461.24,100],["2025-10-03",25775.19,25775.19,25775.19,25775.19,100],["2025-10-06",25775.19,25775.19,25775.19,25775.19,0],["2025-10-07",25775.19,25775.19,25775.19,25775.19,0],["2025-10-08",29604.65,29604.65,23565.89,23565.89,5500],["2025-10-09",24007.75,24007.75,24007.75,24007.75,0],["2025-10-10",22829.46,22829.46,22829.46,22829.46,2400],["2025-10-13",22829.46,22829.46,22682.17,22682.17,3700],["2025-10-14",22976.74,22976.74,22682.17,22682.17,2100],["2025-10-15",22608.53,22829.46,22608.53,22829.46,3200],["2025-10-16",22682.17,22682.17,22608.53,22608.53,2000],["2025-10-17",22682.17,22682.17,22682.17,22682.17,300],["2025-10-20",22682.17,22682.17,22682.17,22682.17,2000],["2025-10-21",22682.17,22829.46,22682.17,22829.46,1100],["2025-10-22",22755.81,22755.81,22755.81,22755.81,0],["2025-10-23",22755.81,22755.81,22755.81,22755.81,0],["2025-10-24",22755.81,22755.81,22755.81,22755.81,4000],["2025-10-27",22682.17,22682.17,22682.17,22682.17,1500],["2025-10-28",22829.46,22829.46,22829.46,22829.46,500],["2025-10-29",22829.46,22829.46,22829.46,22829.46,1900],["2025-10-30",22829.46,22829.46,22755.81,22755.81,1800],["2025-10-31",22755.81,22755.81,22608.53,22608.53,5200],["2025-11-03",22682.17,22682.17,22682.17,22682.17,500],["2025-11-04",22682.17,22682.17,22682.17,22682.17,0],["2025-11-05",22682.17,22682.17,22682.17,22682.17,0],["2025-11-06",21724.81,21724.81,21724.81,21724.81,2400],["2025-11-07",21724.81,21724.81,21724.81,21724.81,0],["2025-11-10",22093.02,22093.02,21503.88,21798.45,6100],["2025-11-11",22093.02,22093.02,22093.02,22093.02,300],["2025-11-12",22829.46,22829.46,22093.02,22240.31,2100],["2025-11-13",22461.24,22461.24,22461.24,22461.24,0],["2025-11-14",22461.24,22461.24,22461.24,22461.24,0],["2025-11-17",22093.02,22093.02,22093.02,22093.02,3000],["2025-11-18",22829.46,22829.46,22829.46,22829.46,100],["2025-11-19",22829.46,22829.46,22829.46,22829.46,200],["2025-11-20",23050.39,23197.67,23050.39,23197.67,2200],["2025-11-21",22829.46,22829.46,22829.46,22829.46,100],["2025-11-24",23050.39,23050.39,23050.39,23050.39,100],["2025-11-25",23050.39,23050.39,23050.39,23050.39,0],["2025-11-26",23050.39,23050.39,23050.39,23050.39,0],["2025-11-27",23050.39,23197.67,23050.39,23197.67,1200],["2025-11-28",23124.03,23124.03,23124.03,23124.03,0],["2025-12-01",23050.39,23050.39,23050.39,23050.39,300],["2025-12-02",23050.39,23050.39,23050.39,23050.39,300],["2025-12-03",23050.39,23050.39,23050.39,23050.39,600],["2025-12-04",25038.76,25038.76,23197.67,24302.33,2900],["2025-12-05",23713.18,23713.18,23713.18,23713.18,0],["2025-12-08",23713.18,23713.18,23713.18,23713.18,0],["2025-12-09",23934.11,23934.11,23934.11,23934.11,300],["2025-12-10",23934.11,24155.04,23934.11,24155.04,500],["2025-12-11",24155.04,24302.33,24155.04,24302.33,700],["2025-12-12",24155.04,24302.33,24155.04,24302.33,1100],["2025-12-15",24302.33,24302.33,24302.33,24302.33,100],["2025-12-16",24302.33,24302.33,24302.33,24302.33,4800],["2025-12-17",24302.33,24302.33,24302.33,24302.33,3000],["2025-12-18",24302.33,24302.33,24302.33,24302.33,0],["2025-12-19",24302.33,24596.9,24302.33,24596.9,400],["2025-12-22",24449.61,24449.61,24449.61,24449.61,1200],["2025-12-23",24670.54,25186.05,24670.54,25186.05,2800],["2025-12-24",25038.76,25112.4,25038.76,25112.4,1400],["2025-12-25",25112.4,25112.4,25112.4,25112.4,5000],["2025-12-26",25112.4,25112.4,25112.4,25112.4,133000],["2025-12-29",25112.4,25112.4,25112.4,25112.4,0],["2025-12-30",25775.19,25775.19,25775.19,25775.19,300],["2025-12-31",25775.19,25775.19,25775.19,25775.19,800],["2026-01-05",25775.19,25775.19,25775.19,25775.19,0],["2026-01-06",25775.19,25775.19,25775.19,25775.19,600],["2026-01-07",25775.19,25775.19,25775.19,25775.19,1600],["2026-01-08",24302.33,25775.19,24302.33,25775.19,800],["2026-01-09",24891.47,24891.47,24891.47,24891.47,0],["2026-01-12",25038.76,25038.76,25038.76,25038.76,300],["2026-01-13",25038.76,25038.76,24670.54,25038.76,3300],["2026-01-14",25038.76,25038.76,24965.12,25038.76,3600],["2026-01-15",25038.76,25038.76,25038.76,25038.76,2200],["2026-01-16",25038.76,25038.76,25038.76,25038.76,0],["2026-01-19",25186.05,25186.05,25186.05,25186.05,4400],["2026-01-20",25038.76,25112.4,25038.76,25038.76,4600],["2026-01-21",25038.76,25038.76,25038.76,25038.76,4500],["2026-01-22",25038.76,25038.76,25038.76,25038.76,2900],["2026-01-23",25038.76,25038.76,25038.76,25038.76,3000],["2026-01-26",25038.76,25038.76,25038.76,25038.76,10000],["2026-01-27",25038.76,25038.76,25038.76,25038.76,9500],["2026-01-28",25038.76,25038.76,25038.76,25038.76,0],["2026-01-29",25038.76,25038.76,25038.76,25038.76,8800],["2026-01-30",25038.76,25038.76,25038.76,25038.76,300400],["2026-02-02",24965.12,24965.12,24965.12,24965.12,100],["2026-02-03",24965.12,24965.12,24965.12,24965.12,100],["2026-02-04",25038.76,25038.76,25038.76,25038.76,500],["2026-02-05",25259.69,25775.19,25259.69,25775.19,300],["2026-02-06",25627.91,25775.19,25627.91,25775.19,1000],["2026-02-09",25775.19,25775.19,25775.19,25775.19,700],["2026-02-10",25775.19,25775.19,25775.19,25775.19,0],["2026-02-11",25848.84,25922.48,25848.84,25848.84,900],["2026-02-12",25922.48,25922.48,25922.48,25922.48,100],["2026-02-13",25922.48,25922.48,25922.48,25922.48,200],["2026-02-23",25922.48,25922.48,25775.19,25775.19,4300],["2026-02-24",25775.19,25922.48,25775.19,25922.48,2200],["2026-02-25",25775.19,25922.48,25775.19,25775.19,81200],["2026-02-26",26143.41,26143.41,26143.41,26143.41,200],["2026-02-27",26143.41,26143.41,25996.12,25996.12,2000],["2026-03-02",26143.41,26511.63,26143.41,26511.63,900],["2026-03-03",26217.05,26217.05,26217.05,26217.05,0],["2026-03-04",26511.63,26585.27,26511.63,26585.27,1100],["2026-03-05",26437.98,26437.98,26437.98,26437.98,300],["2026-03-06",26437.98,26585.27,26437.98,26585.27,6200],["2026-03-09",26511.63,26511.63,26511.63,26511.63,200],["2026-03-10",26511.63,26585.27,26511.63,26585.27,200],["2026-03-11",26732.56,26879.84,26732.56,26879.84,600],["2026-03-12",26879.84,27248.06,26879.84,27248.06,2100],["2026-03-13",27248.06,27248.06,27248.06,27248.06,100],["2026-03-16",27248.06,28352.71,27248.06,28352.71,6600],["2026-03-17",28205.43,28352.71,28205.43,28352.71,4800],["2026-03-18",28352.71,28352.71,28279.07,28352.71,220189],["2026-03-19",28352.71,28426.36,28352.71,28426.36,3100],["2026-03-20",28500.0,28720.93,28352.71,28352.71,1800],["2026-03-23",28500.0,28500.0,28500.0,28500.0,100],["2026-03-24",28500.0,28500.0,28500.0,28500.0,800],["2026-03-25",28426.36,28426.36,28352.71,28352.71,600],["2026-03-26",26879.84,27984.5,26879.84,27984.5,400],["2026-03-27",28426.36,28426.36,28426.36,28426.36,100],["2026-03-30",28352.71,28500.0,28352.71,28500.0,600],["2026-03-31",28205.43,28205.43,28205.43,28205.43,100],["2026-04-01",28426.36,28573.64,28426.36,28573.64,1400],["2026-04-02",28647.29,28647.29,28647.29,28647.29,300],["2026-04-03",28352.71,28352.71,27984.5,28279.07,2900],["2026-04-06",28131.78,28426.36,28131.78,28426.36,1600],["2026-04-07",28352.71,28352.71,28352.71,28352.71,1600],["2026-04-08",28426.36,28720.93,28426.36,28647.29,2500],["2026-04-09",28647.29,28720.93,28647.29,28720.93,32734],["2026-04-10",28720.93,28720.93,28647.29,28720.93,7100],["2026-04-13",28941.86,29457.36,28500.0,28720.93,192700],["2026-04-14",29089.15,29089.15,29089.15,29089.15,300],["2026-04-15",29089.15,29089.15,28720.93,28720.93,6200],["2026-04-16",29089.15,29089.15,28720.93,28720.93,197900],["2026-04-17",28720.93,29089.15,28720.93,29089.15,2900],["2026-04-20",28720.93,28794.57,28720.93,28794.57,2900],["2026-04-21",28794.57,28794.57,28720.93,28720.93,2300],["2026-04-22",28720.93,28720.93,27984.5,27984.5,14099],["2026-04-23",27984.5,28352.71,27984.5,28352.71,400],["2026-04-24",28352.71,28352.71,28352.71,28352.71,1100],["2026-04-28",27984.5,27984.5,27984.5,27984.5,5000],["2026-04-29",28352.71,28352.71,27984.5,27984.5,1500],["2026-05-04",28058.14,28720.93,28058.14,28720.93,1500],["2026-05-05",28500.0,31000.0,28500.0,31000.0,6300],["2026-05-06",29000.0,29300.0,29000.0,29300.0,5900],["2026-05-07",29000.0,29000.0,29000.0,29000.0,4200],["2026-05-08",29000.0,29000.0,28000.0,29000.0,8600],["2026-05-11",29000.0,29000.0,28300.0,28300.0,11200],["2026-05-12",28600.0,28600.0,28600.0,28600.0,4100],["2026-05-13",28300.0,28500.0,28200.0,28500.0,7500],["2026-05-14",28600.0,28600.0,28300.0,28500.0,1100],["2026-05-15",28400.0,28500.0,28400.0,28500.0,9500],["2026-05-18",28500.0,28800.0,28500.0,28800.0,700],["2026-05-19",28800.0,28800.0,28800.0,28800.0,1200],["2026-05-20",28800.0,28800.0,28300.0,28600.0,700],["2026-05-21",28800.0,28800.0,28800.0,28800.0,200],["2026-05-22",28500.0,28800.0,28500.0,28800.0,300],["2026-05-25",28700.0,28700.0,28600.0,28600.0,5300],["2026-05-26",28800.0,28800.0,28600.0,28600.0,7300],["2026-05-27",28700.0,28700.0,28600.0,28600.0,5700],["2026-05-28",28600.0,28600.0,28600.0,28600.0,15700],["2026-05-29",28600.0,28600.0,28600.0,28600.0,9900],["2026-06-01",28600.0,28600.0,28600.0,28600.0,2400],["2026-06-02",28700.0,28700.0,28500.0,28600.0,3800],["2026-06-03",28600.0,28600.0,28600.0,28600.0,2600],["2026-06-04",28500.0,28500.0,28500.0,28500.0,1700],["2026-06-05",28500.0,28500.0,28400.0,28500.0,3100],["2026-06-08",28400.0,28400.0,28400.0,28400.0,300],["2026-06-09",28400.0,28400.0,28000.0,28000.0,5000],["2026-06-10",28200.0,28200.0,28000.0,28100.0,5400],["2026-06-11",28100.0,28400.0,28000.0,28400.0,1800],["2026-06-12",28200.0,28200.0,28000.0,28000.0,4500],["2026-06-15",28000.0,28000.0,27500.0,27500.0,12700],["2026-06-16",28000.0,28000.0,28000.0,28000.0,2000],["2026-06-17",28000.0,28000.0,27900.0,28000.0,4200],["2026-06-18",27900.0,27900.0,27800.0,27800.0,800],["2026-06-19",27800.0,27900.0,27800.0,27900.0,5400],["2026-06-22",27700.0,27900.0,27700.0,27800.0,4900],["2026-06-23",27700.0,27800.0,27700.0,27700.0,5500],["2026-06-24",27800.0,27800.0,27600.0,27700.0,3500],["2026-06-25",27700.0,27800.0,27700.0,27800.0,1000],["2026-06-26",27800.0,27900.0,27800.0,27900.0,1500],["2026-06-29",28000.0,28000.0,28000.0,28000.0,500],["2026-06-30",28000.0,28000.0,28000.0,28000.0,600],["2026-07-01",28000.0,28000.0,27900.0,27900.0,600],["2026-07-02",28000.0,28000.0,28000.0,28000.0,500],["2026-07-03",28000.0,28000.0,28000.0,28000.0,700],["2026-07-06",28000.0,28000.0,28000.0,28000.0,0],["2026-07-07",28000.0,28000.0,27700.0,28000.0,1800],["2026-07-08",27800.0,27800.0,27800.0,27800.0,500],["2026-07-09",27800.0,27800.0,27800.0,27800.0,500],["2026-07-10",27900.0,28000.0,27900.0,27900.0,3100],["2026-07-13",27900.0,27900.0,27900.0,27900.0,1000],["2026-07-14",28000.0,28000.0,28000.0,28000.0,100],["2026-07-15",28000.0,28000.0,27000.0,27800.0,5100],["2026-07-16",28000.0,28000.0,27500.0,28000.0,2700],["2026-07-17",27800.0,27800.0,27700.0,27800.0,6200],["2026-07-20",27800.0,27800.0,27400.0,27700.0,29000],["2026-07-21",27700.0,27700.0,27300.0,27300.0,15400],["2026-07-22",27600.0,27600.0,27000.0,27000.0,1500],["2026-07-23",27500.0,27500.0,27500.0,27500.0,200],["2026-07-24",27500.0,27500.0,27500.0,27500.0,900],["2026-07-27",27600.0,27600.0,27600.0,27600.0,2000],["2026-07-28",27600.0,27700.0,27000.0,27000.0,56700],["2026-07-29",27400.0,27400.0,27400.0,27400.0,0],["2026-07-30",27000.0,27500.0,26800.0,27500.0,8200],["2026-07-31",26800.0,26800.0,26700.0,26700.0,7600],["2026-08-03",26800.0,26800.0,26700.0,26700.0,2100],["2026-08-04",26700.0,26700.0,26500.0,26700.0,3200],["2026-08-05",26500.0,26500.0,26500.0,26500.0,3900],["2026-08-06",26500.0,26500.0,26500.0,26500.0,10000],["2026-08-07",26000.0,26000.0,26000.0,26000.0,200],["2026-08-10",26000.0,26000.0,26000.0,26000.0,0],["2026-08-11",27500.0,27500.0,27500.0,27500.0,100],["2026-08-12",27500.0,27500.0,27500.0,27500.0,0],["2026-08-13",26800.0,26800.0,26500.0,26500.0,12200],["2026-08-14",26200.0,26500.0,26200.0,26500.0,3400],["2026-08-17",26500.0,26500.0,26500.0,26500.0,900],["2026-08-18",26500.0,26500.0,26500.0,26500.0,800],["2026-08-19",26500.0,26500.0,26500.0,26500.0,2700],["2026-08-20",26500.0,26500.0,26500.0,26500.0,200],["2026-08-21",26500.0,26500.0,26500.0,26500.0,4500],["2026-08-24",26500.0,26500.0,26200.0,26200.0,3200],["2026-08-25",26500.0,26600.0,26500.0,26600.0,1000],["2026-08-26",26500.0,26500.0,26500.0,26500.0,800],["2026-08-27",26500.0,28500.0,26500.0,28500.0,700],["2026-08-28",27000.0,27000.0,26000.0,27000.0,202100],["2026-09-03",26500.0,27000.0,26500.0,26500.0,3300],["2026-09-04",26500.0,26500.0,26500.0,26500.0,500],["2026-09-07",26500.0,27000.0,26500.0,26500.0,2300],["2026-09-08",26600.0,26600.0,26600.0,26600.0,100],["2026-09-09",26600.0,26600.0,26600.0,26600.0,100],["2026-09-10",27300.0,27300.0,26800.0,26800.0,6200],["2026-09-11",27000.0,27000.0,26800.0,26800.0,3300],["2026-09-14",26000.0,26200.0,26000.0,26200.0,2400],["2026-09-15",26500.0,26500.0,26500.0,26500.0,400],["2026-09-16",26500.0,26600.0,26500.0,26600.0,4200],["2026-09-17",27000.0,27000.0,27000.0,27000.0,7900],["2026-09-18",26500.0,26500.0,26500.0,26500.0,100],["2026-09-21",26500.0,26500.0,26500.0,26500.0,200],["2026-09-22",26500.0,26500.0,26500.0,26500.0,100],["2026-09-23",26600.0,26600.0,26600.0,26600.0,85100],["2026-09-24",26600.0,26600.0,26600.0,26600.0,0],["2026-09-25",26600.0,26600.0,26500.0,26500.0,500],["2026-09-28",26800.0,26800.0,26700.0,26800.0,1400],["2026-09-29",27000.0,27000.0,27000.0,27000.0,1000],["2026-09-30",26600.0,26600.0,26600.0,26600.0,100],["2026-10-01",26600.0,26800.0,26600.0,26800.0,3200],["2026-10-02",26800.0,26800.0,26800.0,26800.0,0],["2026-10-05",26800.0,26800.0,26800.0,26800.0,0],["2026-10-06",26800.0,26800.0,26500.0,26800.0,5800],["2026-10-07",26800.0,26800.0,26800.0,26800.0,400],["2026-10-08",26800.0,26800.0,26800.0,26800.0,0],["2026-10-09",26800.0,26800.0,26800.0,26800.0,0],["2026-10-12",26500.0,26500.0,26500.0,26500.0,100]]}