{"sym":"DNW","index":false,"bars":[["2016-03-16",9878.58,9878.58,9878.58,9878.58,100],["2016-03-17",11331.31,11331.31,11331.31,11331.31,100],["2016-03-18",11331.31,11331.31,11331.31,11331.31,0],["2016-03-21",11331.31,11331.31,11331.31,11331.31,100200],["2016-03-22",11331.31,11331.31,11331.31,11331.31,0],["2016-03-23",11040.76,11040.76,11040.76,11040.76,200],["2016-03-24",11040.76,11040.76,11040.76,11040.76,0],["2016-03-25",11040.76,11040.76,11040.76,11040.76,0],["2016-03-28",9413.7,9413.7,9413.7,9413.7,100],["2016-03-29",10808.33,10808.33,10808.33,10808.33,11200],["2016-03-30",11040.76,11040.76,11040.76,11040.76,4500],["2016-03-31",11040.76,11040.76,11040.76,11040.76,300],["2016-04-01",11040.76,11040.76,11040.76,11040.76,0],["2016-04-04",11040.76,11040.76,11040.76,11040.76,0],["2016-04-05",9588.03,9646.14,9588.03,9646.14,2700],["2016-04-06",9878.58,9878.58,9878.58,9878.58,200],["2016-04-07",10459.67,10750.22,9878.58,10750.22,400],["2016-04-08",9878.58,9878.58,9878.58,9878.58,1000],["2016-04-11",9878.58,10459.67,9588.03,10459.67,2000],["2016-04-12",10459.67,10459.67,10459.67,10459.67,300],["2016-04-13",10459.67,10459.67,10459.67,10459.67,500],["2016-04-14",9878.58,9878.58,9878.58,9878.58,500],["2016-04-15",9762.36,9762.36,9762.36,9762.36,2400],["2016-04-19",9646.14,9646.14,9646.14,9646.14,500],["2016-04-20",9646.14,9646.14,9646.14,9646.14,20000],["2016-04-21",9646.14,9646.14,9646.14,9646.14,0],["2016-04-22",9646.14,9646.14,9646.14,9646.14,0],["2016-04-25",10459.67,10459.67,10459.67,10459.67,100],["2016-04-26",9297.49,9297.49,9297.49,9297.49,300],["2016-04-27",9413.7,9413.7,9355.6,9355.6,2200],["2016-04-28",10227.23,10459.67,10227.23,10285.34,1400],["2016-04-29",10343.45,10343.45,10343.45,10343.45,0],["2016-05-04",9355.6,9355.6,9355.6,9355.6,200],["2016-05-05",9297.49,9297.49,9297.49,9297.49,500],["2016-05-06",9297.49,9297.49,9297.49,9297.49,0],["2016-05-09",9297.49,9297.49,9297.49,9297.49,0],["2016-05-10",9878.58,9878.58,9878.58,9878.58,100],["2016-05-11",9878.58,9878.58,9878.58,9878.58,0],["2016-05-12",9878.58,9878.58,9878.58,9878.58,0],["2016-05-13",9994.8,9994.8,9994.8,9994.8,100],["2016-05-16",9994.8,9994.8,9994.8,9994.8,0],["2016-05-17",9994.8,9994.8,9994.8,9994.8,0],["2016-05-18",9994.8,9994.8,9994.8,9994.8,0],["2016-05-19",9994.8,9994.8,9994.8,9994.8,0],["2016-05-20",9994.8,9994.8,9994.8,9994.8,0],["2016-05-23",9994.8,9994.8,9994.8,9994.8,0],["2016-05-24",9994.8,9994.8,9994.8,9994.8,0],["2016-05-25",9994.8,9994.8,9994.8,9994.8,0],["2016-05-26",9994.8,9994.8,9994.8,9994.8,0],["2016-05-27",9994.8,9994.8,9994.8,9994.8,0],["2016-05-30",9994.8,9994.8,9994.8,9994.8,0],["2016-05-31",9994.8,9994.8,9994.8,9994.8,0],["2016-06-01",9994.8,9994.8,9994.8,9994.8,0],["2016-06-02",9994.8,9994.8,9994.8,9994.8,0],["2016-06-03",9994.8,9994.8,9994.8,9994.8,0],["2016-06-06",11331.31,11331.31,11331.31,11331.31,100],["2016-06-07",11331.31,11331.31,11331.31,11331.31,0],["2016-06-08",11331.31,11331.31,11331.31,11331.31,0],["2016-06-09",11331.31,11331.31,11331.31,11331.31,0],["2016-06-10",11331.31,11331.31,11331.31,11331.31,0],["2016-06-13",10459.67,10459.67,10459.67,10459.67,3000],["2016-06-14",10459.67,10459.67,10459.67,10459.67,0],["2016-06-15",10459.67,10459.67,10459.67,10459.67,0],["2016-06-16",10459.67,10459.67,10459.67,10459.67,0],["2016-06-17",10459.67,10459.67,10459.67,10459.67,0],["2016-06-20",9297.49,9297.49,9297.49,9297.49,200],["2016-06-21",8716.39,10169.13,8716.39,10169.13,300],["2016-06-22",9704.25,9704.25,9704.25,9704.25,0],["2016-06-23",9704.25,9704.25,9704.25,9704.25,0],["2016-06-24",9297.49,9297.49,8716.39,8716.39,1500],["2016-06-27",9878.58,9878.58,9878.58,9878.58,100],["2016-06-28",10169.13,10169.13,9878.58,9878.58,8800],["2016-06-29",8832.61,8832.61,8716.39,8716.39,5400],["2016-06-30",8716.39,8716.39,8716.39,8716.39,2800],["2016-07-01",8716.39,8716.39,8716.39,8716.39,11000],["2016-07-04",8716.39,8716.39,8716.39,8716.39,600],["2016-07-05",8716.39,8716.39,8716.39,8716.39,2900],["2016-07-06",8716.39,8716.39,8716.39,8716.39,5800],["2016-07-07",8716.39,8716.39,8716.39,8716.39,0],["2016-07-08",8716.39,8716.39,8716.39,8716.39,5000],["2016-07-11",8716.39,8716.39,8716.39,8716.39,4500],["2016-07-12",9646.14,9646.14,9646.14,9646.14,200],["2016-07-13",8716.39,8716.39,8716.39,8716.39,23900],["2016-07-14",9945.71,9945.71,9945.71,9945.71,100],["2016-07-15",9945.71,9945.71,9945.71,9945.71,0],["2016-07-18",9945.71,9945.71,9945.71,9945.71,0],["2016-07-19",8687.52,8687.52,8687.52,8687.52,100],["2016-07-20",8687.52,8687.52,8687.52,8687.52,0],["2016-07-21",8987.09,8987.09,8987.09,8987.09,100],["2016-07-22",8987.09,8987.09,8987.09,8987.09,0],["2016-07-25",8987.09,8987.09,8987.09,8987.09,0],["2016-07-26",7788.81,7788.81,7788.81,7788.81,5000],["2016-07-27",8927.17,8927.17,8927.17,8927.17,200],["2016-07-28",8927.17,8927.17,8927.17,8927.17,0],["2016-07-29",8088.38,8088.38,7788.81,7788.81,8300],["2016-08-01",8088.38,8088.38,7908.64,7908.64,4400],["2016-08-02",7968.55,7968.55,7968.55,7968.55,0],["2016-08-03",7968.55,7968.55,7968.55,7968.55,0],["2016-08-04",7968.55,7968.55,7968.55,7968.55,0],["2016-08-05",7968.55,7968.55,7968.55,7968.55,0],["2016-08-08",7968.55,7968.55,7968.55,7968.55,0],["2016-08-09",7968.55,7968.55,7968.55,7968.55,0],["2016-08-10",7968.55,7968.55,7968.55,7968.55,0],["2016-08-11",7968.55,7968.55,7968.55,7968.55,0],["2016-08-12",7968.55,7968.55,7968.55,7968.55,0],["2016-08-15",7968.55,7968.55,7968.55,7968.55,0],["2016-08-16",7968.55,7968.55,7968.55,7968.55,0],["2016-08-17",7968.55,7968.55,7968.55,7968.55,0],["2016-08-18",7968.55,7968.55,7968.55,7968.55,0],["2016-08-19",7968.55,7968.55,7968.55,7968.55,0],["2016-08-22",7788.81,7788.81,7489.24,7489.24,5600],["2016-08-23",7549.15,7549.15,7549.15,7549.15,0],["2016-08-24",8088.38,8627.6,8088.38,8627.6,300],["2016-08-25",7549.15,7549.15,7489.24,7489.24,9800],["2016-08-26",6590.53,6590.53,6410.79,6590.53,12500],["2016-08-29",6530.62,6530.62,6530.62,6530.62,0],["2016-08-30",6530.62,6530.62,6530.62,6530.62,0],["2016-08-31",5991.39,5991.39,5691.82,5691.82,6500],["2016-09-01",5991.39,5991.39,5991.39,5991.39,600],["2016-09-05",6890.1,6890.1,6890.1,6890.1,600],["2016-09-06",6890.1,6890.1,6890.1,6890.1,100],["2016-09-07",7189.67,7189.67,7189.67,7189.67,100],["2016-09-08",6590.53,6590.53,6290.96,6290.96,16000],["2016-09-09",6290.96,6290.96,6290.96,6290.96,0],["2016-09-12",6290.96,6290.96,6290.96,6290.96,0],["2016-09-13",5991.39,5991.39,5991.39,5991.39,500],["2016-09-14",5991.39,5991.39,5991.39,5991.39,0],["2016-09-15",6890.1,6890.1,6590.53,6590.53,1600],["2016-09-16",6710.36,7609.07,6710.36,7609.07,6000],["2016-09-19",7489.24,7788.81,7489.24,7788.81,500],["2016-09-20",7189.67,8387.95,6890.1,8387.95,2600],["2016-09-21",7848.72,8687.52,7848.72,8687.52,900],["2016-09-22",9047.0,9047.0,9047.0,9047.0,3800],["2016-09-23",9586.23,10305.19,9406.49,9406.49,800],["2016-09-26",10904.33,10904.33,10904.33,10904.33,100],["2016-09-27",10904.33,10904.33,10904.33,10904.33,0],["2016-09-28",10904.33,10904.33,10904.33,10904.33,0],["2016-09-29",9286.66,9286.66,9286.66,9286.66,500],["2016-09-30",9286.66,9286.66,9286.66,9286.66,0],["2016-10-03",9286.66,9286.66,9286.66,9286.66,0],["2016-10-04",9286.66,9286.66,9286.66,9286.66,0],["2016-10-05",9286.66,9286.66,9286.66,9286.66,0],["2016-10-06",9286.66,9286.66,9286.66,9286.66,0],["2016-10-07",9286.66,9286.66,9286.66,9286.66,0],["2016-10-10",9286.66,9286.66,9286.66,9286.66,400],["2016-10-11",9286.66,9286.66,9286.66,9286.66,0],["2016-10-12",9286.66,9286.66,9286.66,9286.66,6760833],["2016-10-13",9286.66,9286.66,9286.66,9286.66,0],["2016-10-14",9286.66,9286.66,9286.66,9286.66,35000],["2016-10-17",7908.64,7908.64,7908.64,7908.64,400],["2016-10-18",7908.64,7908.64,7908.64,7908.64,0],["2016-10-19",7908.64,7908.64,7908.64,7908.64,0],["2016-10-20",7908.64,7908.64,7908.64,7908.64,0],["2016-10-21",7908.64,7908.64,7908.64,7908.64,0],["2016-10-24",7908.64,7908.64,7908.64,7908.64,1600],["2016-10-25",7908.64,7908.64,7908.64,7908.64,0],["2016-10-26",8987.09,8987.09,8987.09,8987.09,100],["2016-10-27",8987.09,8987.09,8987.09,8987.09,0],["2016-10-28",8987.09,8987.09,8987.09,8987.09,0],["2016-10-31",7908.64,7908.64,7908.64,7908.64,300],["2016-11-01",7968.55,7968.55,7908.64,7908.64,1200],["2016-11-02",7908.64,7908.64,7908.64,7908.64,0],["2016-11-03",7908.64,7908.64,7908.64,7908.64,0],["2016-11-04",7908.64,7908.64,7908.64,7908.64,0],["2016-11-07",7908.64,7908.64,7908.64,7908.64,0],["2016-11-08",7908.64,7908.64,7908.64,7908.64,0],["2016-11-09",7908.64,7908.64,7908.64,7908.64,0],["2016-11-10",7908.64,7908.64,7908.64,7908.64,0],["2016-11-11",7908.64,7908.64,7908.64,7908.64,0],["2016-11-14",7908.64,7908.64,7908.64,7908.64,0],["2016-11-15",7908.64,7908.64,7908.64,7908.64,0],["2016-11-16",7908.64,7908.64,7908.64,7908.64,0],["2016-11-17",7908.64,7908.64,7908.64,7908.64,0],["2016-11-18",7908.64,7908.64,7908.64,7908.64,0],["2016-11-21",7908.64,7908.64,7908.64,7908.64,0],["2016-11-22",7908.64,7908.64,7908.64,7908.64,0],["2016-11-23",7908.64,7908.64,7908.64,7908.64,0],["2016-11-24",7908.64,7908.64,7908.64,7908.64,0],["2016-11-25",7908.64,7908.64,7908.64,7908.64,0],["2016-11-28",7908.64,7908.64,7908.64,7908.64,0],["2016-11-29",7908.64,7908.64,7908.64,7908.64,0],["2016-11-30",7908.64,7908.64,7908.64,7908.64,0],["2016-12-01",7908.64,7908.64,7908.64,7908.64,0],["2016-12-02",7908.64,7908.64,7908.64,7908.64,0],["2016-12-05",7908.64,7908.64,7908.64,7908.64,0],["2016-12-06",7908.64,7908.64,7908.64,7908.64,0],["2016-12-07",7908.64,7908.64,7908.64,7908.64,0],["2016-12-08",7908.64,7908.64,7908.64,7908.64,0],["2016-12-09",7908.64,7908.64,7908.64,7908.64,0],["2016-12-12",7908.64,7908.64,7908.64,7908.64,0],["2016-12-13",7908.64,7908.64,7908.64,7908.64,0],["2016-12-14",7908.64,7908.64,7908.64,7908.64,0],["2016-12-15",7908.64,7908.64,7908.64,7908.64,0],["2016-12-16",7908.64,7908.64,7908.64,7908.64,0],["2016-12-19",7908.64,7908.64,7908.64,7908.64,0],["2016-12-20",7908.64,7908.64,7908.64,7908.64,0],["2016-12-21",7908.64,7908.64,7908.64,7908.64,0],["2016-12-22",7908.64,7908.64,7908.64,7908.64,0],["2016-12-23",7908.64,7908.64,7908.64,7908.64,0],["2016-12-26",7908.64,7908.64,7908.64,7908.64,0],["2016-12-27",7908.64,7908.64,7908.64,7908.64,0],["2016-12-28",7908.64,7908.64,7908.64,7908.64,0],["2016-12-29",7908.64,7908.64,7908.64,7908.64,0],["2016-12-30",7908.64,7908.64,7908.64,7908.64,0],["2017-01-03",4853.03,4853.03,4853.03,4853.03,100],["2017-01-04",4193.97,5571.99,4193.97,5571.99,300],["2017-01-05",4433.63,5811.65,4433.63,5811.65,200],["2017-01-06",5871.56,5871.56,5871.56,5871.56,100],["2017-01-09",6710.36,6710.36,6710.36,6710.36,100],["2017-01-10",7668.98,7668.98,7668.98,7668.98,1000],["2017-01-11",7668.98,7668.98,7668.98,7668.98,300],["2017-01-12",7668.98,7668.98,7668.98,7668.98,0],["2017-01-13",7668.98,7668.98,7668.98,7668.98,0],["2017-01-16",7788.81,7788.81,7788.81,7788.81,1200],["2017-01-17",7788.81,7788.81,7788.81,7788.81,0],["2017-01-18",7788.81,7788.81,7788.81,7788.81,0],["2017-01-19",7788.81,7788.81,7788.81,7788.81,0],["2017-01-20",7788.81,7788.81,7788.81,7788.81,0],["2017-01-23",8088.38,8088.38,8088.38,8088.38,1500],["2017-01-24",8088.38,8088.38,8088.38,8088.38,0],["2017-01-25",8447.86,8447.86,8447.86,8447.86,100],["2017-02-02",8447.86,8447.86,8447.86,8447.86,0],["2017-02-03",8447.86,8447.86,8447.86,8447.86,0],["2017-02-06",8447.86,8447.86,8447.86,8447.86,0],["2017-02-07",8447.86,8447.86,8447.86,8447.86,0],["2017-02-08",8447.86,8447.86,8447.86,8447.86,0],["2017-02-09",8447.86,8447.86,8447.86,8447.86,0],["2017-02-10",8447.86,8447.86,8447.86,8447.86,0],["2017-02-13",8447.86,8447.86,8447.86,8447.86,0],["2017-02-14",8387.95,8387.95,7249.58,7249.58,1300],["2017-02-15",7848.72,7848.72,7848.72,7848.72,0],["2017-02-16",6770.27,6770.27,6770.27,6770.27,100],["2017-02-17",5871.56,7549.15,5871.56,7549.15,600],["2017-02-20",8088.38,8088.38,8088.38,8088.38,500],["2017-02-21",8088.38,8088.38,8088.38,8088.38,1000],["2017-02-22",6950.01,6950.01,6950.01,6950.01,100],["2017-02-23",7968.55,7968.55,7968.55,7968.55,500],["2017-02-24",6950.01,8088.38,6950.01,8088.38,400],["2017-02-27",6710.36,6710.36,6710.36,6710.36,100],["2017-02-28",7668.98,7668.98,7668.98,7668.98,100],["2017-03-01",6590.53,6590.53,6590.53,6590.53,100],["2017-03-02",7549.15,7549.15,7549.15,7549.15,100],["2017-03-03",7549.15,7549.15,7549.15,7549.15,0],["2017-03-06",7549.15,7549.15,7549.15,7549.15,0],["2017-03-07",7549.15,7549.15,7549.15,7549.15,0],["2017-03-08",7549.15,7549.15,7549.15,7549.15,0],["2017-03-09",8088.38,8507.78,8088.38,8507.78,1100],["2017-03-10",8148.29,8148.29,8148.29,8148.29,14],["2017-03-13",8387.95,8447.86,8387.95,8447.86,1602],["2017-03-14",8507.78,8507.78,8387.95,8387.95,390],["2017-03-15",7848.72,8447.86,7848.72,8447.86,613],["2017-03-16",8447.86,8447.86,8447.86,8447.86,501],["2017-03-17",8447.86,8447.86,8447.86,8447.86,400],["2017-03-20",8447.86,8447.86,8447.86,8447.86,10],["2017-03-21",8447.86,8447.86,8447.86,8447.86,0],["2017-03-22",7908.64,7908.64,7908.64,7908.64,100],["2017-03-23",7908.64,7908.64,7908.64,7908.64,0],["2017-03-24",7908.64,7908.64,7908.64,7908.64,0],["2017-03-27",7908.64,7908.64,7908.64,7908.64,0],["2017-03-28",7788.81,7788.81,7788.81,7788.81,320],["2017-03-29",7788.81,7788.81,7788.81,7788.81,0],["2017-03-30",7788.81,7788.81,7788.81,7788.81,0],["2017-03-31",7788.81,7788.81,7788.81,7788.81,0],["2017-04-03",7788.81,7788.81,7788.81,7788.81,0],["2017-04-04",7788.81,7788.81,7788.81,7788.81,0],["2017-04-05",7788.81,7788.81,7788.81,7788.81,0],["2017-04-07",7788.81,7788.81,7788.81,7788.81,0],["2017-04-10",7788.81,7788.81,7788.81,7788.81,3100],["2017-04-11",7788.81,7788.81,7788.81,7788.81,0],["2017-04-12",7788.81,7788.81,7788.81,7788.81,0],["2017-04-13",7788.81,7788.81,7788.81,7788.81,0],["2017-04-14",8867.26,8867.26,8867.26,8867.26,100],["2017-04-17",8867.26,10125.45,8867.26,10125.45,200],["2017-04-18",9526.31,9526.31,9526.31,9526.31,0],["2017-04-19",9526.31,9526.31,9526.31,9526.31,0],["2017-04-20",9526.31,9526.31,9526.31,9526.31,0],["2017-04-21",9526.31,9526.31,9526.31,9526.31,0],["2017-04-24",9526.31,9526.31,9526.31,9526.31,0],["2017-04-25",9526.31,9526.31,9526.31,9526.31,0],["2017-04-26",9526.31,9526.31,9526.31,9526.31,0],["2017-04-27",9526.31,9526.31,9526.31,9526.31,330100],["2017-04-28",9526.31,9526.31,9526.31,9526.31,0],["2017-05-03",10125.45,10125.45,8867.26,8867.26,200],["2017-05-04",9526.31,9526.31,9526.31,9526.31,0],["2017-05-05",9526.31,9526.31,9526.31,9526.31,0],["2017-05-08",8867.26,8867.26,8867.26,8867.26,2000],["2017-05-09",8867.26,8867.26,8867.26,8867.26,0],["2017-05-10",8867.26,8867.26,8867.26,8867.26,0],["2017-05-11",8867.26,8867.26,8867.26,8867.26,0],["2017-05-12",8807.35,8807.35,8807.35,8807.35,1000],["2017-05-15",8567.69,8567.69,8567.69,8567.69,700],["2017-05-16",8387.95,8387.95,8387.95,8387.95,1200],["2017-05-17",8387.95,8387.95,8387.95,8387.95,0],["2017-05-18",7788.81,7788.81,7788.81,7788.81,600],["2017-05-19",7788.81,7788.81,7788.81,7788.81,0],["2017-05-22",7788.81,7788.81,7788.81,7788.81,3000],["2017-05-23",7788.81,7788.81,7788.81,7788.81,0],["2017-05-24",7788.81,8088.38,7788.81,8088.38,7500],["2017-05-25",8088.38,8088.38,8088.38,8088.38,4100],["2017-05-26",8088.38,8088.38,8088.38,8088.38,0],["2017-05-29",8088.38,8088.38,8088.38,8088.38,0],["2017-05-30",8088.38,8088.38,8088.38,8088.38,0],["2017-05-31",8088.38,8088.38,8088.38,8088.38,0],["2017-06-01",8088.38,8088.38,8088.38,8088.38,0],["2017-06-02",8088.38,8088.38,8088.38,8088.38,0],["2017-06-05",8387.95,8387.95,8387.95,8387.95,1100],["2017-06-06",8387.95,8387.95,8387.95,8387.95,0],["2017-06-07",8387.95,8387.95,8387.95,8387.95,0],["2017-06-08",8387.95,8387.95,8387.95,8387.95,0],["2017-06-09",8387.95,8387.95,8387.95,8387.95,0],["2017-06-12",8387.95,8387.95,8387.95,8387.95,0],["2017-06-13",8387.95,8387.95,8387.95,8387.95,0],["2017-06-14",7788.81,7788.81,7788.81,7788.81,5600],["2017-06-15",7788.81,7788.81,7788.81,7788.81,4400],["2017-06-16",7788.81,7788.81,7788.81,7788.81,0],["2017-06-19",7788.81,7788.81,7788.81,7788.81,0],["2017-06-20",8088.38,8088.38,8088.38,8088.38,5800],["2017-06-21",8088.38,8088.38,8088.38,8088.38,0],["2017-06-22",8088.38,8088.38,8088.38,8088.38,0],["2017-06-23",8088.38,8088.38,8088.38,8088.38,0],["2017-06-26",7249.58,8268.12,7249.58,8268.12,2200],["2017-06-27",8208.21,8208.21,8208.21,8208.21,0],["2017-06-28",8208.21,8208.21,8208.21,8208.21,0],["2017-06-29",8208.21,8208.21,8208.21,8208.21,0],["2017-06-30",8387.95,9406.49,8208.21,9406.49,11000],["2017-07-03",8987.09,8987.09,8987.09,8987.09,100],["2017-07-04",9361.55,9361.55,9361.55,9361.55,100],["2017-07-05",8799.86,8799.86,8799.86,8799.86,1000],["2017-07-06",8799.86,8799.86,8799.86,8799.86,1300],["2017-07-07",7801.29,7801.29,7801.29,7801.29,100],["2017-07-10",7801.29,7801.29,7801.29,7801.29,0],["2017-07-11",7801.29,7801.29,7801.29,7801.29,0],["2017-07-12",7801.29,7801.29,7801.29,7801.29,0],["2017-07-13",7801.29,7801.29,7801.29,7801.29,0],["2017-07-14",8737.45,8924.68,8737.45,8924.68,2900],["2017-07-17",8862.27,8862.27,8862.27,8862.27,0],["2017-07-18",10110.47,10110.47,10110.47,10110.47,100],["2017-07-19",10110.47,10110.47,10110.47,10110.47,0],["2017-07-20",8737.45,8737.45,8737.45,8737.45,3800],["2017-07-21",10048.06,10048.06,10048.06,10048.06,1000],["2017-07-24",9985.65,10609.76,8737.45,10609.76,3200],["2017-07-25",10172.88,10172.88,10172.88,10172.88,100],["2017-07-26",9361.55,9361.55,9361.55,9361.55,1000],["2017-07-27",9361.55,9361.55,9361.55,9361.55,0],["2017-07-28",9361.55,9361.55,9361.55,9361.55,0],["2017-07-31",9361.55,9361.55,9361.55,9361.55,0],["2017-08-01",9985.65,9985.65,9985.65,9985.65,100],["2017-08-02",9985.65,9985.65,9985.65,9985.65,0],["2017-08-03",8487.81,8487.81,8487.81,8487.81,500],["2017-08-04",8487.81,8487.81,8487.81,8487.81,0],["2017-08-07",9673.6,9673.6,9673.6,9673.6,100],["2017-08-08",9673.6,9673.6,9673.6,9673.6,0],["2017-08-09",8862.27,8862.27,8737.45,8737.45,2100],["2017-08-10",9673.6,9673.6,9673.6,9673.6,100],["2017-08-11",8300.57,8300.57,8238.16,8238.16,7900],["2017-08-14",9361.55,9361.55,9361.55,9361.55,100],["2017-08-15",9361.55,9361.55,9361.55,9361.55,0],["2017-08-16",10672.17,10672.17,9361.55,9361.55,200],["2017-08-17",11483.5,11483.5,11483.5,11483.5,100],["2017-08-18",9798.42,9798.42,9798.42,9798.42,100],["2017-08-21",8362.98,8362.98,8362.98,8362.98,500],["2017-08-22",8113.34,9299.14,8113.34,9299.14,2100],["2017-08-23",9299.14,9299.14,9299.14,9299.14,100],["2017-08-24",10609.76,10609.76,9236.73,9236.73,2900],["2017-08-25",9299.14,9299.14,9299.14,9299.14,0],["2017-08-28",10547.35,10547.35,8425.4,8425.4,200],["2017-08-29",10796.99,10796.99,10796.99,10796.99,100],["2017-08-30",9236.73,9236.73,9236.73,9236.73,100],["2017-08-31",9236.73,9236.73,9174.32,9174.32,2000],["2017-09-01",10297.71,10297.71,10297.71,10297.71,100],["2017-09-05",8799.86,8799.86,8799.86,8799.86,7000],["2017-09-06",8799.86,8799.86,8799.86,8799.86,0],["2017-09-07",8799.86,8799.86,8799.86,8799.86,0],["2017-09-08",8799.86,8799.86,8799.86,8799.86,0],["2017-09-11",8799.86,8799.86,8799.86,8799.86,0],["2017-09-12",8799.86,8799.86,8799.86,8799.86,0],["2017-09-13",10048.06,10048.06,10048.06,10048.06,100],["2017-09-14",8737.45,8737.45,8737.45,8737.45,1100],["2017-09-15",8737.45,8737.45,8737.45,8737.45,0],["2017-09-18",8737.45,8737.45,8737.45,8737.45,0],["2017-09-19",9985.65,9985.65,9985.65,9985.65,100],["2017-09-20",9985.65,9985.65,9985.65,9985.65,0],["2017-09-21",9985.65,9985.65,9985.65,9985.65,0],["2017-09-22",9548.78,9548.78,8612.63,8612.63,300],["2017-09-25",9299.14,9361.55,9299.14,9299.14,2400],["2017-09-26",9361.55,9361.55,9361.55,9361.55,0],["2017-09-27",9361.55,9361.55,9361.55,9361.55,0],["2017-09-28",9361.55,9361.55,9361.55,9361.55,1100],["2017-09-29",7988.52,7988.52,7988.52,7988.52,100],["2017-10-02",7988.52,7988.52,7988.52,7988.52,0],["2017-10-03",7988.52,7988.52,7988.52,7988.52,0],["2017-10-04",7988.52,7988.52,7988.52,7988.52,0],["2017-10-05",7988.52,7988.52,7988.52,7988.52,0],["2017-10-06",8113.34,8113.34,7988.52,7988.52,2000],["2017-10-09",8113.34,8113.34,8113.34,8113.34,0],["2017-10-10",7801.29,7801.29,7801.29,7801.29,1500],["2017-10-11",7801.29,7801.29,7801.29,7801.29,0],["2017-10-12",7801.29,7801.29,7801.29,7801.29,0],["2017-10-13",7801.29,7801.29,7801.29,7801.29,0],["2017-10-16",7551.65,7551.65,7551.65,7551.65,100],["2017-10-17",7551.65,7551.65,7551.65,7551.65,0],["2017-10-18",7551.65,7551.65,7551.65,7551.65,0],["2017-10-19",7551.65,7551.65,7551.65,7551.65,0],["2017-10-20",7551.65,7551.65,7551.65,7551.65,0],["2017-10-23",8675.04,8675.04,8675.04,8675.04,100],["2017-10-24",8675.04,8675.04,8675.04,8675.04,0],["2017-10-25",8675.04,8675.04,8675.04,8675.04,0],["2017-10-26",8675.04,8675.04,8675.04,8675.04,0],["2017-10-27",9923.24,9923.24,7426.83,9923.24,300],["2017-10-30",9111.91,9111.91,9111.91,9111.91,0],["2017-10-31",9111.91,9111.91,9111.91,9111.91,0],["2017-11-01",9111.91,9111.91,9111.91,9111.91,5500],["2017-11-02",9111.91,9111.91,9111.91,9111.91,0],["2017-11-03",9111.91,9111.91,9111.91,9111.91,0],["2017-11-06",9111.91,9111.91,9111.91,9111.91,0],["2017-11-07",9111.91,9111.91,9111.91,9111.91,0],["2017-11-08",9111.91,9111.91,9111.91,9111.91,0],["2017-11-09",9111.91,9111.91,9111.91,9111.91,0],["2017-11-10",9111.91,9111.91,9111.91,9111.91,0],["2017-11-13",9111.91,9111.91,9111.91,9111.91,0],["2017-11-14",9111.91,9111.91,9111.91,9111.91,0],["2017-11-15",9111.91,9111.91,9111.91,9111.91,0],["2017-11-16",9111.91,9111.91,9111.91,9111.91,0],["2017-11-17",9111.91,9111.91,9111.91,9111.91,2900],["2017-11-20",9111.91,9111.91,9111.91,9111.91,0],["2017-11-21",9111.91,9111.91,9111.91,9111.91,0],["2017-11-22",9111.91,9111.91,9111.91,9111.91,0],["2017-11-23",9111.91,9111.91,9111.91,9111.91,0],["2017-11-24",9111.91,9111.91,9111.91,9111.91,0],["2017-11-27",9111.91,9111.91,9111.91,9111.91,0],["2017-11-28",9111.91,9111.91,9111.91,9111.91,0],["2017-11-29",9111.91,9111.91,9111.91,9111.91,100],["2017-11-30",9111.91,9111.91,9111.91,9111.91,0],["2017-12-01",9111.91,9111.91,9111.91,9111.91,0],["2017-12-04",9111.91,9111.91,9111.91,9111.91,0],["2017-12-05",9111.91,9111.91,9111.91,9111.91,0],["2017-12-06",9111.91,9111.91,9111.91,9111.91,0],["2017-12-07",9111.91,9111.91,9111.91,9111.91,0],["2017-12-08",9111.91,9111.91,9111.91,9111.91,0],["2017-12-11",9111.91,9111.91,9111.91,9111.91,0],["2017-12-12",9111.91,9111.91,9111.91,9111.91,0],["2017-12-13",9111.91,9111.91,9111.91,9111.91,0],["2017-12-14",9111.91,9111.91,9111.91,9111.91,0],["2017-12-15",9111.91,9111.91,9111.91,9111.91,0],["2017-12-18",9111.91,9111.91,9111.91,9111.91,0],["2017-12-19",9111.91,9111.91,9111.91,9111.91,0],["2017-12-20",9111.91,9111.91,9111.91,9111.91,0],["2017-12-21",9111.91,9111.91,9111.91,9111.91,0],["2017-12-22",9111.91,9111.91,9111.91,9111.91,0],["2017-12-25",8113.34,8113.34,7863.7,8113.34,11100],["2017-12-26",8113.34,9049.5,8113.34,9049.5,5300],["2017-12-27",8175.75,8175.75,8175.75,8175.75,0],["2017-12-28",9049.5,9049.5,9049.5,9049.5,100],["2017-12-29",9361.55,9361.55,9361.55,9361.55,100],["2018-01-02",9361.55,9361.55,9361.55,9361.55,0],["2018-01-03",9361.55,9361.55,9361.55,9361.55,0],["2018-01-04",9361.55,9361.55,9361.55,9361.55,0],["2018-01-05",10672.17,10672.17,10672.17,10672.17,100],["2018-01-08",10672.17,10672.17,10672.17,10672.17,0],["2018-01-09",10672.17,10672.17,10672.17,10672.17,0],["2018-01-10",10672.17,10672.17,10672.17,10672.17,0],["2018-01-11",10672.17,10672.17,10672.17,10672.17,0],["2018-01-12",9111.91,9111.91,9111.91,9111.91,5300],["2018-01-15",9111.91,9111.91,9111.91,9111.91,0],["2018-01-16",9111.91,9111.91,9111.91,9111.91,0],["2018-01-17",9111.91,9111.91,9111.91,9111.91,0],["2018-01-18",9111.91,9111.91,9111.91,9111.91,0],["2018-01-19",9111.91,9111.91,9111.91,9111.91,20000],["2018-01-22",8113.34,8113.34,8113.34,8113.34,4000],["2018-01-23",8113.34,8113.34,8113.34,8113.34,0],["2018-01-24",8799.86,8799.86,8799.86,8799.86,100],["2018-01-25",8799.86,8799.86,8799.86,8799.86,0],["2018-01-26",8799.86,8799.86,8799.86,8799.86,4000],["2018-01-29",8799.86,8799.86,8799.86,8799.86,2900],["2018-01-30",8799.86,8799.86,8799.86,8799.86,100],["2018-01-31",8799.86,8799.86,8799.86,8799.86,0],["2018-02-01",8799.86,8799.86,8799.86,8799.86,6000],["2018-02-02",8799.86,8799.86,8799.86,8799.86,0],["2018-02-05",8799.86,8799.86,8799.86,8799.86,4400],["2018-02-06",8799.86,8799.86,8799.86,8799.86,6600],["2018-02-07",8799.86,8799.86,8799.86,8799.86,0],["2018-02-08",8799.86,8799.86,8799.86,8799.86,0],["2018-02-09",8799.86,8799.86,8799.86,8799.86,4300],["2018-02-12",8799.86,8799.86,8799.86,8799.86,8100],["2018-02-13",8799.86,8799.86,8799.86,8799.86,0],["2018-02-21",8799.86,8799.86,8799.86,8799.86,0],["2018-02-22",8799.86,8799.86,8799.86,8799.86,0],["2018-02-23",8799.86,8799.86,8799.86,8799.86,0],["2018-02-26",7489.24,7489.24,7489.24,7489.24,7000],["2018-02-27",8612.63,8612.63,8612.63,8612.63,3700],["2018-02-28",8612.63,8612.63,8612.63,8612.63,1300],["2018-03-01",8612.63,8612.63,8612.63,8612.63,0],["2018-03-02",8113.34,8113.34,8113.34,8113.34,2400],["2018-03-05",8113.34,8113.34,8113.34,8113.34,4600],["2018-03-06",8113.34,8113.34,8113.34,8113.34,0],["2018-03-07",8113.34,8113.34,8113.34,8113.34,5000],["2018-03-08",8113.34,8113.34,8113.34,8113.34,0],["2018-03-09",8113.34,8113.34,8113.34,8113.34,0],["2018-03-12",8113.34,8113.34,8113.34,8113.34,0],["2018-03-13",8113.34,8113.34,8113.34,8113.34,32],["2018-03-14",8113.34,8113.34,8113.34,8113.34,2000],["2018-03-15",8425.4,8425.4,8425.4,8425.4,1500],["2018-03-16",8425.4,8425.4,8425.4,8425.4,4000],["2018-03-19",8425.4,8425.4,8425.4,8425.4,22],["2018-03-20",8425.4,8425.4,8425.4,8425.4,0],["2018-03-21",8425.4,8425.4,8425.4,8425.4,4100],["2018-03-22",8425.4,8425.4,8425.4,8425.4,0],["2018-03-23",8425.4,8425.4,8425.4,8425.4,0],["2018-03-26",8425.4,8425.4,8425.4,8425.4,5400],["2018-03-27",8425.4,8425.4,8425.4,8425.4,2000],["2018-03-28",7801.29,7801.29,7801.29,7801.29,900],["2018-03-29",7801.29,7801.29,7801.29,7801.29,4000],["2018-03-30",7801.29,7801.29,7801.29,7801.29,2000],["2018-04-02",7801.29,7801.29,7801.29,7801.29,0],["2018-04-03",7801.29,7801.29,7801.29,7801.29,100],["2018-04-04",7801.29,7801.29,7801.29,7801.29,4500],["2018-04-05",7801.29,7801.29,7801.29,7801.29,0],["2018-04-06",7801.29,7801.29,7801.29,7801.29,0],["2018-04-09",7801.29,7801.29,7801.29,7801.29,12800],["2018-04-10",7801.29,7801.29,7801.29,7801.29,2000],["2018-04-11",7489.24,7489.24,7489.24,7489.24,6500],["2018-04-12",7489.24,7489.24,7489.24,7489.24,0],["2018-04-13",7489.24,7489.24,7489.24,7489.24,3200],["2018-04-16",7489.24,7489.24,7489.24,7489.24,2000],["2018-04-17",7489.24,7489.24,7489.24,7489.24,0],["2018-04-18",7489.24,7489.24,7489.24,7489.24,0],["2018-04-19",8612.63,8612.63,8612.63,8612.63,1000],["2018-04-20",8612.63,8612.63,8612.63,8612.63,2700],["2018-04-23",8612.63,8612.63,8612.63,8612.63,0],["2018-04-24",8612.63,8612.63,8612.63,8612.63,0],["2018-04-26",8612.63,8612.63,8612.63,8612.63,0],["2018-04-27",8612.63,8612.63,8612.63,8612.63,0],["2018-05-02",8612.63,8612.63,8612.63,8612.63,3000],["2018-05-03",7489.24,7489.24,7489.24,7489.24,500],["2018-05-04",7489.24,7489.24,7489.24,7489.24,3400],["2018-05-07",6865.14,6865.14,6865.14,6865.14,500],["2018-05-08",6865.14,6865.14,6865.14,6865.14,0],["2018-05-09",6865.14,6865.14,6865.14,6865.14,8200],["2018-05-10",6865.14,6865.14,6865.14,6865.14,0],["2018-05-11",6865.14,6865.14,6865.14,6865.14,500],["2018-05-14",6865.14,6865.14,6865.14,6865.14,0],["2018-05-15",6865.14,6865.14,6865.14,6865.14,0],["2018-05-16",7863.7,7863.7,7863.7,7863.7,3000],["2018-05-17",7863.7,7863.7,7863.7,7863.7,0],["2018-05-18",7489.24,7489.24,7489.24,7489.24,1300],["2018-05-21",7489.24,7489.24,7489.24,7489.24,0],["2018-05-22",7489.24,7489.24,7489.24,7489.24,1500],["2018-05-23",7489.24,7801.29,7489.24,7801.29,12600],["2018-05-24",7801.29,7801.29,7801.29,7801.29,2700],["2018-05-25",7738.88,7738.88,7738.88,7738.88,2400],["2018-05-28",7738.88,7738.88,7738.88,7738.88,3300],["2018-05-29",7738.88,7738.88,7738.88,7738.88,0],["2018-05-30",7738.88,7738.88,7738.88,7738.88,500],["2018-05-31",7738.88,7738.88,7738.88,7738.88,0],["2018-06-01",7738.88,7738.88,7738.88,7738.88,2500],["2018-06-04",7738.88,7738.88,7738.88,7738.88,0],["2018-06-05",7801.29,7801.29,7801.29,7801.29,1000],["2018-06-06",7738.88,7801.29,7551.65,7551.65,5200],["2018-06-07",7614.06,7988.52,7551.65,7988.52,4500],["2018-06-08",7614.06,7801.29,7614.06,7801.29,3300],["2018-06-11",7676.47,7676.47,7676.47,7676.47,0],["2018-06-12",7738.88,7738.88,7738.88,7738.88,1000],["2018-06-13",7614.06,7738.88,7614.06,7738.88,3700],["2018-06-14",7676.47,7676.47,7676.47,7676.47,4000],["2018-06-15",7676.47,7676.47,7676.47,7676.47,1500],["2018-06-18",7801.29,7801.29,7801.29,7801.29,1000],["2018-06-19",7489.24,7489.24,7489.24,7489.24,2000],["2018-06-20",7489.24,7489.24,7489.24,7489.24,0],["2018-06-21",7551.65,7551.65,7551.65,7551.65,4200],["2018-06-22",7801.29,7801.29,7738.88,7801.29,9900],["2018-06-25",7738.88,7738.88,7738.88,7738.88,2500],["2018-06-26",7801.29,7988.52,7801.29,7988.52,2719400],["2018-06-27",7926.11,7926.11,7926.11,7926.11,0],["2018-06-28",7801.29,7801.29,7801.29,7801.29,337700],["2018-06-29",7489.24,7489.24,7489.24,7489.24,7900],["2018-07-02",7489.24,7489.24,7489.24,7489.24,0],["2018-07-03",7863.7,7926.11,7863.7,7926.11,12500],["2018-07-04",7926.11,7926.11,7926.11,7926.11,2000],["2018-07-05",7614.06,7863.7,7614.06,7863.7,335200],["2018-07-06",7801.29,7801.29,7801.29,7801.29,2000],["2018-07-09",7801.29,7801.29,7801.29,7801.29,0],["2018-07-10",7801.29,7801.29,7801.29,7801.29,0],["2018-07-11",7614.06,7614.06,7551.65,7551.65,2200],["2018-07-12",7551.65,7551.65,7551.65,7551.65,7300],["2018-07-13",7738.88,7738.88,7676.47,7676.47,24800],["2018-07-16",7988.52,7988.52,7988.52,7988.52,100],["2018-07-17",8050.93,8050.93,8050.93,8050.93,3700],["2018-07-18",8862.27,8862.27,8113.34,8113.34,300],["2018-07-19",7801.29,7801.29,7801.29,7801.29,3000],["2018-07-20",7738.88,7738.88,7738.88,7738.88,2100],["2018-07-23",7801.29,8050.93,7801.29,8050.93,5700],["2018-07-24",7801.29,7801.29,7801.29,7801.29,0],["2018-07-25",7801.29,7801.29,7801.29,7801.29,0],["2018-07-26",7801.29,7801.29,7614.06,7614.06,3000],["2018-07-27",7738.88,7738.88,7738.88,7738.88,0],["2018-07-30",8737.45,8737.45,7489.24,7489.24,4800],["2018-07-31",8675.04,8675.04,8675.04,8675.04,100],["2018-08-01",7489.24,7738.88,7489.24,7489.24,8800],["2018-08-02",7489.24,7489.24,7489.24,7489.24,17200],["2018-08-03",7489.24,7489.24,7489.24,7489.24,3000],["2018-08-06",7551.65,7551.65,7551.65,7551.65,9100],["2018-08-07",6428.26,7801.29,6428.26,7801.29,13600],["2018-08-08",6553.09,6553.09,6553.09,6553.09,200],["2018-08-09",7489.24,7489.24,7489.24,7489.24,100],["2018-08-10",8487.81,8487.81,8487.81,8487.81,3200],["2018-08-13",8487.81,8487.81,8487.81,8487.81,0],["2018-08-14",9673.6,9673.6,9673.6,9673.6,100],["2018-08-15",8238.16,8238.16,8238.16,8238.16,200],["2018-08-16",8238.16,8238.16,8238.16,8238.16,2000],["2018-08-17",8238.16,8238.16,8238.16,8238.16,0],["2018-08-20",8238.16,8238.16,8238.16,8238.16,0],["2018-08-21",9361.55,9361.55,9361.55,9361.55,2100],["2018-08-22",9299.14,9299.14,7988.52,7988.52,300],["2018-08-23",9611.19,9611.19,9611.19,9611.19,100],["2018-08-24",8175.75,8175.75,8175.75,8175.75,100],["2018-08-27",6989.96,6989.96,6989.96,6989.96,2700],["2018-08-28",7926.11,7926.11,7926.11,7926.11,17400],["2018-08-29",7926.11,7926.11,7926.11,7926.11,2000],["2018-08-30",7489.24,7489.24,7489.24,7489.24,5100],["2018-08-31",7489.24,7489.24,7489.24,7489.24,0],["2018-09-04",7489.24,7801.29,7489.24,7801.29,6900],["2018-09-05",7489.24,7676.47,7489.24,7676.47,12100],["2018-09-06",7676.47,7676.47,7676.47,7676.47,7900],["2018-09-07",7676.47,7801.29,7676.47,7801.29,3800],["2018-09-10",7801.29,7801.29,7801.29,7801.29,6300],["2018-09-11",7801.29,7801.29,7801.29,7801.29,0],["2018-09-12",7988.52,7988.52,7926.11,7926.11,6400],["2018-09-13",8362.98,8362.98,8113.34,8113.34,16800],["2018-09-14",8113.34,8113.34,8113.34,8113.34,7000],["2018-09-17",8242.13,8242.13,8242.13,8242.13,1000],["2018-09-18",8242.13,8242.13,8242.13,8242.13,0],["2018-09-19",8242.13,8242.13,8242.13,8242.13,3000],["2018-09-20",7855.78,7855.78,7855.78,7855.78,4000],["2018-09-21",8306.52,8306.52,8306.52,8306.52,100],["2018-09-24",8306.52,8306.52,8306.52,8306.52,2300],["2018-09-25",7984.56,7984.56,7984.56,7984.56,100],["2018-09-26",7984.56,7984.56,7984.56,7984.56,0],["2018-09-27",8242.13,8242.13,7984.56,7984.56,1600],["2018-09-28",8177.74,8177.74,8177.74,8177.74,1300],["2018-10-01",8048.95,8048.95,8048.95,8048.95,4900],["2018-10-02",8048.95,8048.95,8048.95,8048.95,0],["2018-10-03",9143.61,9143.61,8048.95,8242.13,20800],["2018-10-04",8177.74,8177.74,8177.74,8177.74,0],["2018-10-05",8242.13,8242.13,8242.13,8242.13,3400],["2018-10-08",9336.78,9336.78,9336.78,9336.78,100],["2018-10-09",8306.52,8370.91,8306.52,8370.91,4000],["2018-10-10",8048.95,8048.95,8048.95,8048.95,3000],["2018-10-11",8048.95,8048.95,8048.95,8048.95,12500],["2018-10-12",7984.56,8048.95,7920.17,7920.17,4300],["2018-10-15",7920.17,7920.17,7920.17,7920.17,2800],["2018-10-16",8242.13,8242.13,7726.99,8242.13,6900],["2018-10-17",8048.95,8242.13,7984.56,8242.13,6500],["2018-10-18",8048.95,8048.95,8048.95,8048.95,15500],["2018-10-19",8048.95,8048.95,7726.99,7920.17,8900],["2018-10-22",7920.17,7920.17,7920.17,7920.17,5000],["2018-10-23",7984.56,8048.95,7984.56,8048.95,9100],["2018-10-24",7984.56,7984.56,7984.56,7984.56,0],["2018-10-25",7920.17,7920.17,7920.17,7920.17,700],["2018-10-26",8048.95,8048.95,8048.95,8048.95,7000],["2018-10-29",8048.95,8048.95,8048.95,8048.95,0],["2018-10-30",8048.95,8048.95,8048.95,8048.95,0],["2018-10-31",7855.78,7855.78,7855.78,7855.78,3000],["2018-11-01",7855.78,7855.78,7855.78,7855.78,0],["2018-11-02",8048.95,8048.95,8048.95,8048.95,300],["2018-11-05",6889.9,7920.17,6889.9,7920.17,2700],["2018-11-06",8048.95,8048.95,8048.95,8048.95,1000],["2018-11-07",7984.56,8048.95,7984.56,8048.95,16400],["2018-11-08",8048.95,8048.95,8048.95,8048.95,5300],["2018-11-09",8048.95,8048.95,8048.95,8048.95,0],["2018-11-12",8048.95,8048.95,8048.95,8048.95,0],["2018-11-13",8048.95,8048.95,8048.95,8048.95,0],["2018-11-14",8048.95,8048.95,8048.95,8048.95,0],["2018-11-15",8048.95,8048.95,8048.95,8048.95,0],["2018-11-16",7726.99,7726.99,7405.04,7405.04,3200],["2018-11-19",7662.6,7662.6,7662.6,7662.6,15100],["2018-11-20",7662.6,7662.6,7662.6,7662.6,0],["2018-11-21",7662.6,7662.6,7662.6,7662.6,2100],["2018-11-22",7726.99,7726.99,7726.99,7726.99,100],["2018-11-23",7726.99,7726.99,7726.99,7726.99,7000],["2018-11-26",7984.56,7984.56,7984.56,7984.56,400],["2018-11-27",7984.56,7984.56,7984.56,7984.56,0],["2018-11-28",7984.56,7984.56,7984.56,7984.56,0],["2018-11-29",7984.56,7984.56,7984.56,7984.56,7000],["2018-11-30",7984.56,7984.56,7984.56,7984.56,2600],["2018-12-03",7984.56,7984.56,7984.56,7984.56,0],["2018-12-04",7855.78,7855.78,7855.78,7855.78,200],["2018-12-05",7855.78,7855.78,7855.78,7855.78,700000],["2018-12-06",7791.39,7791.39,7791.39,7791.39,1000],["2018-12-07",7855.78,8048.95,7855.78,7920.17,7300],["2018-12-10",7920.17,7920.17,7920.17,7920.17,0],["2018-12-11",7920.17,7920.17,7920.17,7920.17,2600],["2018-12-12",7920.17,7920.17,7920.17,7920.17,0],["2018-12-13",7920.17,7920.17,7920.17,7920.17,0],["2018-12-14",7855.78,7855.78,7855.78,7855.78,3000],["2018-12-17",7855.78,7855.78,7855.78,7855.78,4900],["2018-12-18",7855.78,7855.78,7855.78,7855.78,28000],["2018-12-19",7855.78,7855.78,7855.78,7855.78,500],["2018-12-20",7855.78,7855.78,7855.78,7855.78,0],["2018-12-21",7855.78,7855.78,7855.78,7855.78,0],["2018-12-24",7855.78,7855.78,7855.78,7855.78,0],["2018-12-25",7855.78,7855.78,7855.78,7855.78,0],["2018-12-26",7855.78,7855.78,7855.78,7855.78,0],["2018-12-27",7855.78,7855.78,7855.78,7855.78,2000],["2018-12-28",8048.95,8370.91,8048.95,8370.91,13200],["2019-01-02",8306.52,8306.52,8306.52,8306.52,2000],["2019-01-03",8306.52,8306.52,8306.52,8306.52,0],["2019-01-04",8306.52,8306.52,8306.52,8306.52,0],["2019-01-07",8048.95,8048.95,7855.78,8048.95,7700],["2019-01-08",7920.17,7920.17,7920.17,7920.17,5000],["2019-01-09",7920.17,7920.17,7920.17,7920.17,0],["2019-01-10",7920.17,7920.17,7920.17,7920.17,0],["2019-01-11",7920.17,7920.17,7920.17,7920.17,2000],["2019-01-14",7920.17,7920.17,7920.17,7920.17,5500],["2019-01-15",7920.17,7920.17,7920.17,7920.17,0],["2019-01-16",7920.17,7920.17,7920.17,7920.17,0],["2019-01-17",7920.17,7920.17,7920.17,7920.17,0],["2019-01-18",7726.99,7726.99,7726.99,7726.99,2200],["2019-01-21",7726.99,7726.99,7726.99,7726.99,2600],["2019-01-22",7726.99,7726.99,7726.99,7726.99,0],["2019-01-23",7726.99,7726.99,7726.99,7726.99,0],["2019-01-24",7726.99,7726.99,7726.99,7726.99,0],["2019-01-25",7726.99,7726.99,7726.99,7726.99,0],["2019-01-28",7855.78,7855.78,7855.78,7855.78,1300],["2019-01-29",7855.78,7855.78,7855.78,7855.78,0],["2019-01-30",8048.95,8048.95,8048.95,8048.95,3500],["2019-01-31",8048.95,8048.95,8048.95,8048.95,100],["2019-02-01",8048.95,8048.95,8048.95,8048.95,0],["2019-02-11",8048.95,8048.95,8048.95,8048.95,0],["2019-02-12",8048.95,8048.95,8048.95,8048.95,0],["2019-02-13",8048.95,8048.95,8048.95,8048.95,0],["2019-02-14",7726.99,7726.99,7726.99,7726.99,200],["2019-02-15",7726.99,7726.99,7726.99,7726.99,0],["2019-02-18",7726.99,7726.99,7726.99,7726.99,0],["2019-02-19",8370.91,8370.91,7920.17,7920.17,600],["2019-02-20",7984.56,7984.56,7920.17,7920.17,500],["2019-02-21",8370.91,8370.91,7920.17,7920.17,3100],["2019-02-22",7984.56,7984.56,7984.56,7984.56,0],["2019-02-25",8113.34,8242.13,8113.34,8242.13,4400],["2019-02-26",8370.91,8370.91,8242.13,8242.13,14000],["2019-02-27",8242.13,8242.13,8242.13,8242.13,1800],["2019-02-28",8242.13,8242.13,8242.13,8242.13,300],["2019-03-01",8370.91,8370.91,8306.52,8370.91,16900],["2019-03-04",8370.91,8370.91,8370.91,8370.91,400],["2019-03-05",8499.69,8499.69,8499.69,8499.69,1000],["2019-03-06",8628.48,8886.04,8628.48,8886.04,5200],["2019-03-07",9014.83,9079.22,8821.65,9079.22,15100],["2019-03-08",9014.83,9014.83,9014.83,9014.83,10900],["2019-03-11",9723.13,9723.13,9723.13,9723.13,2700],["2019-03-12",10302.66,10302.66,9658.74,9658.74,1000],["2019-03-13",9916.31,11461.71,9916.31,11461.71,26300],["2019-03-14",10946.57,11268.53,10946.57,10946.57,6800],["2019-03-15",11268.53,11268.53,10946.57,10946.57,4100],["2019-03-18",10689.01,11268.53,10689.01,11268.53,2600],["2019-03-19",11010.97,11010.97,10946.57,10946.57,1500],["2019-03-20",10946.57,11461.71,10946.57,11461.71,15100],["2019-03-21",11268.53,11268.53,11268.53,11268.53,1000],["2019-03-22",11526.1,11526.1,10173.88,10817.79,9900],["2019-03-25",10946.57,10946.57,9143.61,10302.66,14000],["2019-03-26",9014.83,10946.57,8757.26,10882.18,25100],["2019-03-27",10753.4,10817.79,10753.4,10817.79,3400],["2019-03-28",9529.96,10882.18,9529.96,10817.79,1300],["2019-03-29",9594.35,10689.01,9143.61,9980.7,17300],["2019-04-01",9014.83,10302.66,7855.78,9658.74,20400],["2019-04-02",9014.83,9787.53,9014.83,9787.53,600],["2019-04-03",9079.22,9980.7,8435.3,9658.74,5700],["2019-04-04",7791.39,10173.88,7791.39,10173.88,3200],["2019-04-05",8048.95,10302.66,8048.95,10302.66,1100],["2019-04-08",7405.04,9465.57,7405.04,9465.57,5500],["2019-04-09",7469.43,9529.96,7469.43,9529.96,16200],["2019-04-10",8499.69,9980.7,8499.69,9658.74,15900],["2019-04-11",9208.0,10302.66,9208.0,10302.66,7500],["2019-04-12",9658.74,9980.7,9658.74,9980.7,300],["2019-04-16",9208.0,10302.66,9208.0,10302.66,400],["2019-04-17",9336.78,9980.7,9208.0,9980.7,2600],["2019-04-18",8886.04,10238.27,8886.04,10238.27,12300],["2019-04-19",9529.96,9980.7,9529.96,9980.7,1300],["2019-04-22",9336.78,10045.09,9336.78,10045.09,1300],["2019-04-23",9336.78,9980.7,9336.78,9980.7,2300],["2019-04-24",9336.78,9980.7,9336.78,9980.7,3100],["2019-04-25",9529.96,10624.62,9529.96,9980.7,12400],["2019-04-26",10045.09,10045.09,10045.09,10045.09,1000],["2019-05-02",9529.96,10045.09,9529.96,10045.09,1500],["2019-05-03",9658.74,10173.88,9658.74,10173.88,2200],["2019-05-06",9980.7,9980.7,9980.7,9980.7,500],["2019-05-07",9787.53,10238.27,9787.53,10173.88,6900],["2019-05-08",9980.7,10302.66,9980.7,10302.66,900],["2019-05-09",9980.7,10560.23,9980.7,10560.23,1200],["2019-05-10",9980.7,9980.7,9980.7,9980.7,100],["2019-05-13",9658.74,10624.62,9658.74,10109.48,3600],["2019-05-14",9980.7,9980.7,9851.92,9851.92,3300],["2019-05-15",9980.7,10302.66,9980.7,10302.66,2800],["2019-05-16",9980.7,10302.66,9980.7,10302.66,2000],["2019-05-17",9980.7,9980.7,9980.7,9980.7,500],["2019-05-20",9980.7,9980.7,9980.7,9980.7,5500],["2019-05-21",9980.7,9980.7,9980.7,9980.7,200],["2019-05-22",9787.53,10302.66,9787.53,10302.66,8300],["2019-05-23",9980.7,10431.44,9980.7,10367.05,1400],["2019-05-24",10109.48,10109.48,10109.48,10109.48,500],["2019-05-27",10238.27,10238.27,10238.27,10238.27,500],["2019-05-28",9916.31,10302.66,9916.31,10302.66,400],["2019-05-29",10238.27,10431.44,10238.27,10431.44,2400],["2019-05-30",10109.48,10753.4,10109.48,10367.05,4300],["2019-05-31",10302.66,10624.62,10302.66,10560.23,1300],["2019-06-03",10431.44,10560.23,10431.44,10560.23,2200],["2019-06-04",10302.66,10302.66,10302.66,10302.66,200],["2019-06-05",10431.44,10689.01,10431.44,10689.01,1800],["2019-06-06",10495.83,10753.4,10495.83,10624.62,1600],["2019-06-07",10689.01,10946.57,10689.01,10753.4,23200],["2019-06-10",10753.4,10882.18,10753.4,10882.18,500],["2019-06-11",10817.79,10817.79,10817.79,10817.79,4600],["2019-06-12",10817.79,11204.14,10560.23,11010.97,11200],["2019-06-13",10753.4,11912.45,10753.4,11139.75,12100],["2019-06-14",10946.57,11139.75,10946.57,11139.75,2300],["2019-06-17",10946.57,10946.57,10946.57,10946.57,100],["2019-06-18",10946.57,11268.53,10946.57,11010.97,2200],["2019-06-19",10946.57,11010.97,10946.57,11010.97,900],["2019-06-20",10753.4,11010.97,10753.4,11010.97,800],["2019-06-21",10109.48,10302.66,10109.48,10302.66,800],["2019-06-24",9916.31,10946.57,9916.31,10946.57,8400],["2019-06-25",10817.79,10882.18,10817.79,10882.18,600],["2019-06-26",10817.79,10946.57,10817.79,10946.57,12200],["2019-06-27",10817.79,10817.79,10817.79,10817.79,100],["2019-06-28",10753.4,10753.4,10753.4,10753.4,100],["2019-07-01",10817.79,10882.18,10817.79,10817.79,2900],["2019-07-02",10817.79,11654.88,10817.79,10882.18,8400],["2019-07-03",10817.79,10817.79,10817.79,10817.79,700],["2019-07-04",10817.79,10817.79,10817.79,10817.79,100],["2019-07-05",10817.79,10946.57,10817.79,10946.57,200],["2019-07-08",10817.79,11590.49,9787.53,9787.53,14200],["2019-07-09",11075.36,11397.32,11010.97,11010.97,11600],["2019-07-10",10882.18,10882.18,10882.18,10882.18,100],["2019-07-11",10624.62,11332.92,10624.62,11332.92,1400],["2019-07-12",11010.97,11912.45,11010.97,11912.45,344800],["2019-07-15",11268.53,11332.92,11204.14,11204.14,4300],["2019-07-16",11139.75,11590.49,11139.75,11590.49,9300],["2019-07-17",11139.75,12234.41,11139.75,11719.27,21500],["2019-07-18",11461.71,12878.32,11268.53,12878.32,38900],["2019-07-19",11461.71,13522.24,11461.71,12298.8,10600],["2019-07-22",12298.8,12749.54,12234.41,12749.54,19300],["2019-07-23",12749.54,12942.71,12556.37,12878.32,16500],["2019-07-24",11590.49,12878.32,11590.49,12234.41,2500],["2019-07-25",11461.71,12556.37,11461.71,12427.58,1700],["2019-07-26",11590.49,12170.02,11268.53,12170.02,7400],["2019-07-29",11268.53,11590.49,11268.53,11332.92,2600],["2019-07-30",11268.53,11590.49,11268.53,11332.92,500],["2019-07-31",11268.53,12105.62,11268.53,12105.62,9400],["2019-08-01",11590.49,12427.58,11590.49,12363.19,14200],["2019-08-02",11590.49,11590.49,11590.49,11590.49,100],["2019-08-05",11461.71,12105.62,11461.71,12105.62,1800],["2019-08-06",11654.88,12878.32,11654.88,11912.45,500],["2019-08-07",11590.49,12878.32,11590.49,12234.41,3000],["2019-08-08",11590.49,12105.62,11590.49,12105.62,700],["2019-08-09",11461.71,12813.93,11461.71,12556.37,4600],["2019-08-12",11590.49,12556.37,11590.49,12556.37,800],["2019-08-13",11590.49,11976.84,11590.49,11976.84,1000],["2019-08-14",11590.49,11590.49,11590.49,11590.49,2100],["2019-08-15",12298.8,12363.19,11719.27,12363.19,8800],["2019-08-16",11912.45,11912.45,11912.45,11912.45,100],["2019-08-19",11912.45,11912.45,11912.45,11912.45,0],["2019-08-20",11719.27,11719.27,11719.27,11719.27,2100],["2019-08-21",11912.45,12041.23,11912.45,11976.84,4500],["2019-08-22",11976.84,11976.84,11976.84,11976.84,1200],["2019-08-23",11783.67,11783.67,11783.67,11783.67,100],["2019-08-26",11783.67,11783.67,11783.67,11783.67,0],["2019-08-27",12170.02,12234.41,12170.02,12234.41,2200],["2019-08-28",11590.49,12234.41,11590.49,12234.41,7800],["2019-08-29",11590.49,12234.41,11590.49,12234.41,1500],["2019-08-30",12170.02,12170.02,12170.02,12170.02,2300],["2019-09-03",11590.49,12556.37,11590.49,12491.97,15800],["2019-09-04",11912.45,12234.41,11912.45,12234.41,400],["2019-09-05",11412.26,12754.88,11412.26,12754.88,8900],["2019-09-06",12083.57,12754.88,12083.57,12419.22,500],["2019-09-09",12419.22,13023.4,12419.22,12754.88,39700],["2019-09-10",12284.96,12419.22,12284.96,12352.09,1200],["2019-09-11",12083.57,12083.57,12083.57,12083.57,100],["2019-09-12",11747.91,12889.14,11747.91,12889.14,8800],["2019-09-13",12352.09,12352.09,12352.09,12352.09,100],["2019-09-16",11412.26,12352.09,11412.26,12352.09,300],["2019-09-17",12016.44,12016.44,12016.44,12016.44,0],["2019-09-18",12016.44,12016.44,12016.44,12016.44,0],["2019-09-19",13090.53,13090.53,13090.53,13090.53,200],["2019-09-20",13090.53,13090.53,13090.53,13090.53,0],["2019-09-23",13090.53,13090.53,13090.53,13090.53,0],["2019-09-24",13090.53,13090.53,13090.53,13090.53,0],["2019-09-25",12754.88,12754.88,12754.88,12754.88,1000],["2019-09-26",13359.05,13359.05,12486.35,12486.35,300],["2019-09-27",13359.05,13359.05,13359.05,13359.05,100],["2019-09-30",13359.05,13359.05,13359.05,13359.05,0],["2019-10-01",13359.05,13359.05,13359.05,13359.05,0],["2019-10-02",12486.35,12754.88,12486.35,12754.88,1300],["2019-10-03",12754.88,12754.88,12754.88,12754.88,2300],["2019-10-04",12754.88,12754.88,12754.88,12754.88,1500],["2019-10-07",12150.7,12150.7,12083.57,12083.57,2200],["2019-10-08",12083.57,12083.57,12083.57,12083.57,2600],["2019-10-09",12754.88,12754.88,12754.88,12754.88,3100],["2019-10-10",12687.75,12754.88,12687.75,12754.88,8700],["2019-10-11",12083.57,12687.75,12083.57,12687.75,300],["2019-10-14",12083.57,12083.57,12083.57,12083.57,100],["2019-10-15",12419.22,12419.22,12419.22,12419.22,2400],["2019-10-16",12419.22,12419.22,12419.22,12419.22,0],["2019-10-17",12419.22,12419.22,12419.22,12419.22,0],["2019-10-18",12419.22,12419.22,12419.22,12419.22,0],["2019-10-21",12419.22,12419.22,12419.22,12419.22,12000],["2019-10-22",12419.22,12419.22,12419.22,12419.22,0],["2019-10-23",12754.88,12754.88,12754.88,12754.88,3000],["2019-10-24",12754.88,12754.88,12754.88,12754.88,0],["2019-10-25",12687.75,12687.75,12687.75,12687.75,3000],["2019-10-28",12083.57,12217.83,12083.57,12217.83,900],["2019-10-29",12217.83,12217.83,12217.83,12217.83,0],["2019-10-30",12419.22,12419.22,12419.22,12419.22,10000],["2019-10-31",12419.22,12419.22,12419.22,12419.22,0],["2019-11-01",13023.4,13023.4,13023.4,13023.4,100],["2019-11-04",13023.4,13023.4,13023.4,13023.4,0],["2019-11-05",11479.39,11479.39,11479.39,11479.39,100],["2019-11-06",11076.6,11076.6,11076.6,11076.6,100],["2019-11-07",11076.6,11076.6,11076.6,11076.6,0],["2019-11-08",12352.09,12352.09,12352.09,12352.09,100],["2019-11-11",12352.09,12352.09,12352.09,12352.09,0],["2019-11-12",12352.09,12754.88,12352.09,12754.88,3100],["2019-11-13",12687.75,12687.75,12687.75,12687.75,0],["2019-11-14",12687.75,12687.75,12687.75,12687.75,0],["2019-11-15",12687.75,12687.75,12687.75,12687.75,0],["2019-11-18",12150.7,12150.7,11613.65,11613.65,8000],["2019-11-19",13627.58,13627.58,13090.53,13090.53,200],["2019-11-20",13359.05,13359.05,13359.05,13359.05,4300],["2019-11-21",15238.72,15238.72,13023.4,13090.53,3100],["2019-11-22",12754.88,13694.71,12754.88,13090.53,3900],["2019-11-25",12956.27,12956.27,12956.27,12956.27,0],["2019-11-26",12956.27,12956.27,12956.27,12956.27,0],["2019-11-27",13090.53,13090.53,13090.53,13090.53,1200],["2019-11-28",13090.53,13090.53,13090.53,13090.53,0],["2019-11-29",13090.53,13090.53,13090.53,13090.53,2100],["2019-12-02",12889.14,12889.14,12083.57,12083.57,2200],["2019-12-03",12150.7,12822.01,12083.57,12822.01,3000],["2019-12-04",12352.09,12352.09,12352.09,12352.09,0],["2019-12-05",12352.09,12352.09,12352.09,12352.09,100],["2019-12-06",12352.09,12352.09,12352.09,12352.09,0],["2019-12-09",12352.09,12352.09,12352.09,12352.09,0],["2019-12-10",12352.09,12352.09,12352.09,12352.09,0],["2019-12-11",12083.57,13090.53,12083.57,13090.53,2900],["2019-12-12",12150.7,12150.7,12150.7,12150.7,0],["2019-12-13",11546.52,11546.52,11546.52,11546.52,12100],["2019-12-16",11546.52,11546.52,11546.52,11546.52,2200],["2019-12-17",12956.27,12956.27,12754.88,12754.88,300],["2019-12-18",12687.75,13090.53,12687.75,13090.53,7200],["2019-12-19",11747.91,11747.91,11747.91,11747.91,100],["2019-12-20",11412.26,11412.26,11412.26,11412.26,100],["2019-12-23",10740.95,13090.53,10740.95,12754.88,3500],["2019-12-24",12822.01,12822.01,12822.01,12822.01,0],["2019-12-25",10942.34,12419.22,10942.34,12419.22,88300],["2019-12-26",11949.31,11949.31,11949.31,11949.31,0],["2019-12-27",12553.48,12553.48,12553.48,12553.48,900],["2019-12-30",12553.48,12553.48,12553.48,12553.48,0],["2019-12-31",12553.48,12553.48,12553.48,12553.48,0],["2020-01-02",12754.88,13090.53,12754.88,13090.53,4300],["2020-01-03",12956.27,12956.27,12956.27,12956.27,0],["2020-01-06",13090.53,13090.53,13090.53,13090.53,4600],["2020-01-07",13023.4,13023.4,13023.4,13023.4,1500],["2020-01-08",12754.88,12754.88,12754.88,12754.88,2100],["2020-01-09",12754.88,12754.88,12754.88,12754.88,5000],["2020-01-10",12754.88,12754.88,12754.88,12754.88,13100],["2020-01-13",12754.88,12754.88,12754.88,12754.88,0],["2020-01-14",12754.88,12754.88,12486.35,12553.48,5000],["2020-01-15",12553.48,12553.48,12553.48,12553.48,5400],["2020-01-16",12553.48,12553.48,12553.48,12553.48,0],["2020-01-17",12687.75,13023.4,12687.75,13023.4,900],["2020-01-20",12956.27,12956.27,12956.27,12956.27,100],["2020-01-21",12956.27,12956.27,12956.27,12956.27,0],["2020-01-22",13359.05,13359.05,13359.05,13359.05,100],["2020-01-30",13359.05,13359.05,13359.05,13359.05,0],["2020-01-31",12754.88,12754.88,12754.88,12754.88,100],["2020-02-03",13023.4,13023.4,13023.4,13023.4,100],["2020-02-04",12754.88,12754.88,12754.88,12754.88,61900],["2020-02-05",12754.88,12754.88,12754.88,12754.88,0],["2020-02-06",12687.75,12687.75,12083.57,12083.57,1400],["2020-02-07",12889.14,12889.14,12083.57,12553.48,2200],["2020-02-10",12150.7,12150.7,12150.7,12150.7,0],["2020-02-11",12419.22,12486.35,12083.57,12486.35,5600],["2020-02-12",12486.35,12486.35,12486.35,12486.35,0],["2020-02-13",12486.35,12486.35,12486.35,12486.35,0],["2020-02-14",12150.7,12150.7,12083.57,12083.57,2400],["2020-02-17",12083.57,12083.57,12083.57,12083.57,0],["2020-02-18",12083.57,12083.57,12083.57,12083.57,1300],["2020-02-19",13896.1,13896.1,13896.1,13896.1,700],["2020-02-20",12419.22,12419.22,12419.22,12419.22,100],["2020-02-21",12419.22,12486.35,12419.22,12486.35,2600],["2020-02-24",12083.57,12083.57,12083.57,12083.57,2000],["2020-02-25",12083.57,12083.57,12083.57,12083.57,0],["2020-02-26",12083.57,12352.09,12083.57,12352.09,1800],["2020-02-27",12352.09,12352.09,12352.09,12352.09,0],["2020-02-28",14164.63,14164.63,12419.22,12419.22,2200],["2020-03-02",12486.35,12486.35,12486.35,12486.35,0],["2020-03-03",12486.35,12486.35,12486.35,12486.35,100],["2020-03-04",12486.35,12486.35,12486.35,12486.35,0],["2020-03-05",10740.95,10740.95,10740.95,10740.95,100],["2020-03-06",9398.33,9398.33,9398.33,9398.33,200],["2020-03-09",8055.71,8055.71,8055.71,8055.71,100],["2020-03-10",8995.54,9264.07,8995.54,9264.07,200],["2020-03-11",8727.02,10472.42,8727.02,10472.42,200],["2020-03-12",11009.47,11009.47,8189.97,8189.97,6600],["2020-03-13",8257.1,9062.68,8257.1,9062.68,700],["2020-03-16",7250.14,9666.85,7250.14,9666.85,1000],["2020-03-17",9666.85,9666.85,7384.4,9666.85,2000],["2020-03-18",8055.71,9935.38,8055.71,9935.38,200],["2020-03-19",8055.71,8055.71,8055.71,8055.71,7100],["2020-03-20",7720.06,9264.07,7720.06,9264.07,200],["2020-03-23",9801.12,9801.12,9801.12,9801.12,100],["2020-03-24",11210.86,11210.86,10136.77,11076.6,5000],["2020-03-25",9398.33,10338.16,9398.33,10271.03,16200],["2020-03-26",9733.98,11345.13,9733.98,10069.64,6700],["2020-03-27",11345.13,11345.13,9801.12,9801.12,5400],["2020-03-30",8861.28,11278.0,8861.28,9801.12,1200],["2020-03-31",9062.68,11345.13,9062.68,9801.12,2300],["2020-04-01",9398.33,10875.21,9062.68,9062.68,4600],["2020-04-03",8727.02,10740.95,8727.02,9599.72,6800],["2020-04-06",8727.02,10539.56,8727.02,10405.29,500],["2020-04-07",9532.59,10673.82,9532.59,10673.82,500],["2020-04-08",9599.72,10606.69,9599.72,10203.9,700],["2020-04-09",10673.82,10740.95,10203.9,10203.9,9600],["2020-04-10",11143.73,11143.73,10338.16,10338.16,4400],["2020-04-13",11009.47,11009.47,10136.77,10136.77,1100],["2020-04-14",10942.34,10942.34,10203.9,10203.9,3700],["2020-04-15",9935.38,10405.29,9935.38,10069.64,6200],["2020-04-16",9666.85,11076.6,9666.85,10472.42,2300],["2020-04-17",9666.85,12016.44,9666.85,10271.03,5100],["2020-04-20",10203.9,10673.82,10203.9,10673.82,600],["2020-04-21",10405.29,10539.56,10405.29,10539.56,1900],["2020-04-22",10271.03,10673.82,10271.03,10673.82,2300],["2020-04-23",10942.34,10942.34,10942.34,10942.34,2000],["2020-04-24",10740.95,11479.39,10740.95,11479.39,200],["2020-04-27",10405.29,12083.57,10405.29,11412.26,17200],["2020-04-28",10405.29,11076.6,10405.29,11076.6,1100],["2020-04-29",10405.29,11412.26,10405.29,11345.13,3200],["2020-05-04",10472.42,11278.0,10472.42,10740.95,3300],["2020-05-05",10472.42,10472.42,10472.42,10472.42,100],["2020-05-06",10740.95,10875.21,10740.95,10875.21,300],["2020-05-07",10472.42,11345.13,10472.42,11076.6,6600],["2020-05-08",10472.42,11076.6,10472.42,10875.21,700],["2020-05-11",10472.42,11412.26,10472.42,10875.21,1400],["2020-05-12",10472.42,11345.13,10472.42,11345.13,4000],["2020-05-13",10472.42,11412.26,10472.42,11412.26,300],["2020-05-14",10472.42,10472.42,10472.42,10472.42,100],["2020-05-15",10740.95,11009.47,10740.95,10942.34,1400],["2020-05-18",10472.42,10472.42,10472.42,10472.42,100],["2020-05-19",10472.42,11278.0,10472.42,11278.0,500],["2020-05-20",10606.69,10606.69,10606.69,10606.69,100],["2020-05-21",10472.42,11345.13,10472.42,11076.6,6400],["2020-05-22",10472.42,11345.13,10472.42,11210.86,2700],["2020-05-25",10740.95,11546.52,10740.95,11546.52,6100],["2020-05-26",10472.42,11747.91,10472.42,11412.26,300],["2020-05-27",10472.42,11479.39,10472.42,11479.39,1600],["2020-05-28",10740.95,11479.39,10740.95,11143.73,500],["2020-05-29",10808.08,11412.26,10808.08,11412.26,2700],["2020-06-01",10740.95,11412.26,10740.95,11412.26,3700],["2020-06-02",10875.21,11546.52,10875.21,11210.86,1000],["2020-06-03",10875.21,11412.26,10875.21,11412.26,700],["2020-06-04",10875.21,11412.26,10875.21,11412.26,400],["2020-06-05",10875.21,11412.26,10875.21,11009.47,1200],["2020-06-08",11076.6,11076.6,11076.6,11076.6,200],["2020-06-09",11076.6,11412.26,11076.6,11412.26,800],["2020-06-10",11009.47,11412.26,11009.47,11412.26,1400],["2020-06-11",10875.21,10875.21,10875.21,10875.21,200],["2020-06-12",11076.6,11076.6,11076.6,11076.6,200],["2020-06-15",10875.21,11412.26,10875.21,11412.26,1300],["2020-06-16",11009.47,11009.47,11009.47,11009.47,200],["2020-06-17",10942.34,11412.26,10942.34,11412.26,1900],["2020-06-18",11009.47,11680.78,11009.47,11680.78,7800],["2020-06-19",11076.6,11882.17,11076.6,11412.26,300],["2020-06-22",10740.95,11546.52,10740.95,11546.52,2000],["2020-06-23",11076.6,11076.6,11009.47,11009.47,200],["2020-06-24",11076.6,11076.6,11076.6,11076.6,100],["2020-06-25",11076.6,11076.6,11076.6,11076.6,100],["2020-06-26",11076.6,11076.6,11076.6,11076.6,100],["2020-06-29",10740.95,10740.95,10740.95,10740.95,500],["2020-06-30",11076.6,12352.09,11076.6,11076.6,1300],["2020-07-01",11076.6,11076.6,11076.6,11076.6,200],["2020-07-02",11076.6,11613.65,11076.6,11479.39,2200],["2020-07-03",11076.6,11613.65,11076.6,11613.65,3400],["2020-07-06",11076.6,11546.52,10740.95,11546.52,1400],["2020-07-07",11076.6,11613.65,11076.6,11613.65,1700],["2020-07-08",11210.86,11546.52,11210.86,11546.52,300],["2020-07-09",11278.0,11747.91,11278.0,11546.52,3800],["2020-07-10",11278.0,11546.52,11278.0,11546.52,300],["2020-07-13",11076.6,11680.78,11076.6,11613.65,4900],["2020-07-14",11278.0,11278.0,11278.0,11278.0,100],["2020-07-15",11412.26,11613.65,11412.26,11546.52,2200],["2020-07-16",11278.0,11747.91,11278.0,11613.65,1400],["2020-07-17",11412.26,11412.26,11412.26,11412.26,100],["2020-07-20",11412.26,11747.91,11412.26,11747.91,4100],["2020-07-21",11412.26,11747.91,11412.26,11747.91,8100],["2020-07-22",11479.39,11815.04,11479.39,11747.91,13900],["2020-07-23",11479.39,11815.04,11479.39,11747.91,1100],["2020-07-24",11479.39,11882.17,11479.39,11479.39,1300],["2020-07-27",11412.26,11412.26,11076.6,11076.6,700],["2020-07-28",10808.08,11546.52,10808.08,11412.26,500],["2020-07-29",11143.73,11747.91,11143.73,11143.73,500],["2020-07-30",11210.86,11747.91,11210.86,11278.0,400],["2020-07-31",11076.6,13023.4,11076.6,11345.13,1000],["2020-08-03",11278.0,11278.0,11278.0,11278.0,500],["2020-08-04",11546.52,11949.31,11143.73,11949.31,1000],["2020-08-05",11278.0,11949.31,11278.0,11747.91,700],["2020-08-06",11613.65,11613.65,11613.65,11613.65,100],["2020-08-07",11546.52,11949.31,11546.52,11949.31,1300],["2020-08-10",11412.26,11949.31,11412.26,11815.04,3600],["2020-08-11",11412.26,12217.83,11412.26,12083.57,1200],["2020-08-12",11479.39,12284.96,11479.39,12284.96,200],["2020-08-13",11479.39,12352.09,11479.39,12352.09,200],["2020-08-14",11680.78,12687.75,11680.78,12687.75,400],["2020-08-17",11412.26,12419.22,11412.26,12217.83,17300],["2020-08-18",11747.91,12687.75,11747.91,12419.22,6000],["2020-08-19",11949.31,12553.48,11949.31,12352.09,3800],["2020-08-20",11815.04,12553.48,11815.04,12553.48,9700],["2020-08-21",11949.31,12553.48,11949.31,12553.48,12000],["2020-08-24",11949.31,12620.61,11949.31,12620.61,5600],["2020-08-25",12083.57,12553.48,12083.57,12553.48,400],["2020-08-26",11747.91,12754.88,11747.91,12620.61,2300],["2020-08-27",14433.15,14433.15,12284.96,12553.48,7500],["2020-08-28",12083.57,13090.53,12083.57,12687.75,11100],["2020-08-31",12284.96,13090.53,12284.96,13090.53,4100],["2020-09-01",12419.22,13090.53,12419.22,13090.53,4300],["2020-09-03",12419.22,12889.14,12419.22,12889.14,19800],["2020-09-04",12217.83,12889.14,12217.83,12822.01,4500],["2020-09-07",12217.83,12956.27,12217.83,12754.88,2600],["2020-09-08",12553.48,12889.14,12553.48,12687.75,1600],["2020-09-09",12284.96,12754.88,12284.96,12687.75,1700],["2020-09-10",12284.96,13426.19,12284.96,13426.19,26000],["2020-09-11",12553.48,13023.4,12553.48,12822.01,1200],["2020-09-14",14016.06,14016.06,13170.87,13311.73,5600],["2020-09-15",12889.14,13523.03,12889.14,13030.0,2800],["2020-09-16",12748.27,13663.9,12748.27,13030.0,300],["2020-09-17",12677.84,13663.9,12677.84,13311.73,300],["2020-09-18",12677.84,13382.17,12677.84,13241.3,1300],["2020-09-21",12889.14,12889.14,12889.14,12889.14,100],["2020-09-22",12959.57,13523.03,12959.57,13523.03,300],["2020-09-23",12677.84,13382.17,12677.84,13382.17,3200],["2020-09-24",13241.3,13382.17,13241.3,13382.17,2400],["2020-09-25",13382.17,13523.03,13311.73,13311.73,7000],["2020-09-28",13452.6,13452.6,13382.17,13382.17,2200],["2020-09-29",13382.17,13382.17,13311.73,13311.73,2000],["2020-09-30",13241.3,13382.17,13241.3,13382.17,2500],["2020-10-01",13241.3,13311.73,13170.87,13311.73,6000],["2020-10-02",13452.6,13452.6,13452.6,13452.6,2100],["2020-10-05",13945.62,13945.62,13241.3,13382.17,14800],["2020-10-06",13382.17,13593.46,13100.44,13382.17,13700],["2020-10-07",13593.46,13593.46,13593.46,13593.46,1300],["2020-10-08",13382.17,13593.46,13241.3,13593.46,11500],["2020-10-09",13170.87,13663.9,13170.87,13663.9,17600],["2020-10-12",13382.17,14790.81,13382.17,14720.38,48400],["2020-10-13",14368.22,14368.22,14368.22,14368.22,100],["2020-10-14",13523.03,13663.9,13523.03,13663.9,2600],["2020-10-15",14790.81,14790.81,13593.46,13593.46,4400],["2020-10-16",14649.95,14649.95,13663.9,13663.9,900],["2020-10-19",13593.46,13593.46,13593.46,13593.46,100],["2020-10-20",13734.33,13734.33,13663.9,13663.9,700],["2020-10-21",13734.33,13734.33,13734.33,13734.33,0],["2020-10-22",13523.03,13523.03,13523.03,13523.03,19800],["2020-10-23",13241.3,14368.22,13241.3,14368.22,16500],["2020-10-26",13452.6,13452.6,13241.3,13241.3,18900],["2020-10-27",14649.95,14649.95,12677.84,14156.92,9700],["2020-10-28",14086.49,14086.49,12677.84,12677.84,9600],["2020-10-29",13663.9,13663.9,12959.57,12959.57,3900],["2020-10-30",14156.92,14156.92,12818.71,13593.46,2200],["2020-11-02",13875.19,13875.19,13875.19,13875.19,100],["2020-11-03",13382.17,13804.76,12889.14,13734.33,22900],["2020-11-04",13804.76,13804.76,13382.17,13382.17,500],["2020-11-05",13382.17,13452.6,13100.44,13311.73,3600],["2020-11-06",13523.03,13523.03,13382.17,13382.17,2600],["2020-11-09",13523.03,13523.03,13382.17,13452.6,400],["2020-11-10",13382.17,14649.95,13382.17,13452.6,1500],["2020-11-11",14086.49,14720.38,14086.49,14579.52,20200],["2020-11-12",14579.52,14649.95,14227.35,14227.35,4500],["2020-11-13",14227.35,14368.22,14227.35,14368.22,300],["2020-11-16",16410.76,16410.76,14790.81,14790.81,400],["2020-11-17",14790.81,16129.03,14438.65,14438.65,2900],["2020-11-18",14509.08,14509.08,14509.08,14509.08,0],["2020-11-19",14086.49,14086.49,13452.6,13804.76,500],["2020-11-20",13734.33,13804.76,13663.9,13804.76,4800],["2020-11-23",15424.71,15424.71,15424.71,15424.71,100],["2020-11-24",14790.81,14790.81,13945.62,14086.49,4400],["2020-11-25",14086.49,14086.49,14086.49,14086.49,7800],["2020-11-26",14086.49,14086.49,14086.49,14086.49,0],["2020-11-27",13804.76,13804.76,13734.33,13734.33,2900],["2020-11-30",14086.49,14297.79,13945.62,14297.79,7800],["2020-12-01",14086.49,14438.65,14086.49,14438.65,3400],["2020-12-02",14438.65,15495.14,14438.65,15213.41,41600],["2020-12-03",15142.98,15142.98,15002.11,15002.11,10200],["2020-12-04",14861.25,14861.25,14861.25,14861.25,10200],["2020-12-07",14790.81,15002.11,14790.81,14861.25,30400],["2020-12-08",15002.11,15072.54,15002.11,15072.54,6200],["2020-12-09",17115.09,17115.09,15142.98,16551.63,3300],["2020-12-10",16129.03,16129.03,16129.03,16129.03,0],["2020-12-11",16129.03,16129.03,16129.03,16129.03,2100],["2020-12-14",16481.19,16481.19,16129.03,16129.03,7100],["2020-12-15",14931.68,15213.41,14931.68,15142.98,7900],["2020-12-16",15002.11,15002.11,14931.68,14931.68,9700],["2020-12-17",14931.68,14931.68,14649.95,14649.95,19900],["2020-12-18",14438.65,15142.98,14438.65,15142.98,61000],["2020-12-21",15142.98,15495.14,15072.54,15495.14,21400],["2020-12-22",15213.41,15213.41,15213.41,15213.41,0],["2020-12-23",15213.41,15213.41,14649.95,14649.95,7200],["2020-12-24",14720.38,15495.14,14579.52,15142.98,23800],["2020-12-25",14861.25,14861.25,14861.25,14861.25,100],["2020-12-28",15142.98,15142.98,15142.98,15142.98,200],["2020-12-29",15142.98,15142.98,15142.98,15142.98,2500],["2020-12-30",15142.98,15847.3,15142.98,15142.98,5000],["2020-12-31",15283.84,15776.87,15283.84,15636.0,17500],["2021-01-04",15565.57,15565.57,15565.57,15565.57,2000],["2021-01-05",15495.14,15636.0,15495.14,15636.0,15100],["2021-01-06",15847.3,16058.6,13241.3,16058.6,112000],["2021-01-07",15142.98,15847.3,15142.98,15847.3,21700],["2021-01-08",15847.3,15988.17,15847.3,15988.17,3200],["2021-01-11",15917.73,18242.0,14720.38,15847.3,117800],["2021-01-12",15213.41,15988.17,15213.41,15988.17,17500],["2021-01-13",15917.73,15917.73,15917.73,15917.73,7100],["2021-01-14",15847.3,16129.03,15565.57,16129.03,62500],["2021-01-15",16129.03,18312.44,13593.46,15354.27,124900],["2021-01-18",15565.57,17185.52,15565.57,16199.46,48600],["2021-01-19",16692.49,16692.49,15706.44,16269.9,8100],["2021-01-20",17113.43,17113.43,16291.39,16440.85,36600],["2021-01-21",16067.2,16067.2,15693.54,15917.73,20200],["2021-01-22",16067.2,16067.2,16067.2,16067.2,0],["2021-01-25",16739.78,16739.78,16739.78,16739.78,100],["2021-01-26",16216.66,16216.66,15319.88,15693.54,4500],["2021-01-27",16665.04,16665.04,15992.46,15992.46,30000],["2021-01-28",15693.54,15693.54,14946.23,14946.23,21200],["2021-01-29",15245.15,15245.15,15245.15,15245.15,0],["2021-02-01",14198.92,16366.12,14198.92,14946.23,34100],["2021-02-02",14946.23,15917.73,14946.23,15917.73,11000],["2021-02-03",15618.81,15618.81,15618.81,15618.81,8000],["2021-02-04",15544.08,15917.73,15544.08,15768.27,2600],["2021-02-05",15768.27,16067.2,15693.54,16067.2,10600],["2021-02-08",16067.2,16440.85,15992.46,15992.46,11100],["2021-02-09",16067.2,16141.93,16067.2,16067.2,3500],["2021-02-17",17113.43,17113.43,16067.2,16291.39,22000],["2021-02-18",16141.93,16141.93,16141.93,16141.93,7000],["2021-02-19",16067.2,16440.85,16067.2,16067.2,25420],["2021-02-22",16440.85,16440.85,16067.2,16141.93,17400],["2021-02-23",17113.43,17113.43,16141.93,16291.39,27480],["2021-02-24",16963.97,16963.97,16141.93,16141.93,1400],["2021-02-25",16216.66,16216.66,16216.66,16216.66,5200],["2021-02-26",16141.93,16291.39,14273.65,16067.2,12200],["2021-03-01",16889.24,16889.24,15544.08,15693.54,101400],["2021-03-02",16440.85,16440.85,15693.54,15992.46,37300],["2021-03-03",15917.73,16141.93,15917.73,16141.93,305200],["2021-03-04",16216.66,17860.74,15992.46,16440.85,23100],["2021-03-05",16440.85,16889.24,15319.88,16889.24,38600],["2021-03-08",14572.57,16814.51,14572.57,16590.31,20300],["2021-03-09",14198.92,16440.85,14198.92,15843.0,26300],["2021-03-10",14946.23,16814.51,14198.92,16440.85,23100],["2021-03-11",16440.85,16665.04,16216.66,16440.85,18100],["2021-03-12",18682.79,18682.79,16814.51,17935.47,63100],["2021-03-15",19430.1,19430.1,17935.47,17935.47,13600],["2021-03-16",17188.16,17561.82,17188.16,17561.82,4300],["2021-03-17",17188.16,17935.47,17188.16,17860.74,400],["2021-03-18",17711.28,17711.28,17711.28,17711.28,10],["2021-03-19",15095.69,17188.16,15095.69,17188.16,7200],["2021-03-22",15020.96,17935.47,14946.23,16440.85,59800],["2021-03-23",15693.54,16440.85,15693.54,16440.85,3500],["2021-03-24",16291.39,16291.39,16291.39,16291.39,1200],["2021-03-25",16216.66,16291.39,16216.66,16291.39,1400],["2021-03-26",17188.16,18234.4,16291.39,17188.16,19800],["2021-03-29",15768.27,16515.58,15768.27,16515.58,12000],["2021-03-30",16814.51,17188.16,16366.12,16440.85,23000],["2021-03-31",16216.66,18234.4,16067.2,16366.12,27100],["2021-04-01",16291.39,16814.51,16291.39,16814.51,5000],["2021-04-02",16440.85,18608.05,16216.66,16665.04,24200],["2021-04-05",16440.85,16814.51,16440.85,16814.51,5000],["2021-04-06",16440.85,16814.51,16440.85,16814.51,7200],["2021-04-07",17935.47,18682.79,16440.85,16739.78,83600],["2021-04-08",16814.51,17786.01,16665.04,16665.04,11600],["2021-04-09",16665.04,17113.43,16665.04,17038.7,9300],["2021-04-12",16739.78,17038.7,16739.78,16814.51,19900],["2021-04-13",14946.23,17935.47,14946.23,16814.51,59700],["2021-04-14",20177.41,20177.41,16889.24,16889.24,800],["2021-04-15",16889.24,17786.01,16141.93,16141.93,35400],["2021-04-16",15693.54,17188.16,15693.54,16366.12,8800],["2021-04-19",15917.73,17113.43,14946.23,16067.2,18200],["2021-04-20",14198.92,16739.78,14198.92,16665.04,14600],["2021-04-22",14198.92,16515.58,14198.92,16440.85,6900],["2021-04-23",14796.77,16366.12,14198.92,16366.12,12900],["2021-04-26",14946.23,16665.04,14946.23,16665.04,69500],["2021-04-27",16067.2,16141.93,15394.62,16141.93,11000],["2021-04-28",16067.2,17038.7,16067.2,17038.7,3300],["2021-04-29",17113.43,17113.43,16216.66,16216.66,10300],["2021-05-04",14423.11,16515.58,14423.11,16440.85,3700],["2021-05-05",14946.23,16739.78,14946.23,16739.78,7300],["2021-05-06",19131.17,19131.17,16665.04,16665.04,9200],["2021-05-07",17935.47,17935.47,16440.85,16440.85,32400],["2021-05-10",16963.97,16963.97,16590.31,16590.31,25500],["2021-05-11",17188.16,17188.16,16141.93,16814.51,22200],["2021-05-12",16440.85,16814.51,15095.69,16440.85,61300],["2021-05-13",14946.23,16814.51,14946.23,16814.51,21600],["2021-05-14",15170.42,16665.04,15170.42,16590.31,15300],["2021-05-17",15319.88,16440.85,15319.88,16216.66,16700],["2021-05-18",15693.54,16291.39,15693.54,16291.39,26800],["2021-05-19",15693.54,16440.85,15693.54,15693.54,26000],["2021-05-20",15319.88,16515.58,15319.88,16067.2,26100],["2021-05-21",15319.88,16366.12,15319.88,16141.93,17100],["2021-05-24",16665.04,16739.78,16067.2,16216.66,21900],["2021-05-25",16739.78,17188.16,16216.66,16440.85,70700],["2021-05-26",16216.66,16739.78,16216.66,16216.66,22800],["2021-05-27",16590.31,16739.78,16291.39,16291.39,15700],["2021-05-28",16291.39,16291.39,16216.66,16291.39,7800],["2021-05-31",15469.35,16515.58,15469.35,16216.66,3300],["2021-06-01",14946.23,16291.39,14946.23,16141.93,83100],["2021-06-02",15544.08,16291.39,15544.08,15843.0,10100],["2021-06-03",16216.66,16216.66,15917.73,16141.93,11900],["2021-06-04",15394.62,16366.12,15394.62,16067.2,67800],["2021-06-07",16216.66,16739.78,15469.35,16216.66,50900],["2021-06-08",16067.2,16067.2,15319.88,16067.2,64200],["2021-06-09",15618.81,16291.39,15618.81,16291.39,16900],["2021-06-10",15693.54,16665.04,15693.54,16067.2,40600],["2021-06-11",16216.66,16366.12,15843.0,16216.66,25200],["2021-06-14",16291.39,16291.39,15469.35,16216.66,28900],["2021-06-15",16067.2,16141.93,15544.08,16141.93,24700],["2021-06-16",14946.23,16141.93,14946.23,16067.2,43600],["2021-06-17",16440.85,16440.85,15319.88,15917.73,36000],["2021-06-18",16440.85,16440.85,15544.08,15992.46,101900],["2021-06-21",15917.73,16141.93,15917.73,16141.93,7100],["2021-06-22",14572.57,16141.93,14572.57,15693.54,27600],["2021-06-23",14946.23,15992.46,14198.92,15992.46,25800],["2021-06-24",15319.88,16067.2,14198.92,15917.73,23200],["2021-06-25",16067.2,16440.85,14572.57,15992.46,46200],["2021-06-28",16067.2,16216.66,15693.54,15693.54,11800],["2021-06-29",15768.27,16216.66,15693.54,16067.2,68600],["2021-06-30",16067.2,16291.39,15768.27,15768.27,24900],["2021-07-01",16067.2,16067.2,15917.73,15917.73,5400],["2021-07-02",15768.27,15843.0,13601.07,15843.0,125100],["2021-07-05",15917.73,16067.2,15693.54,16067.2,8500],["2021-07-06",15992.46,15992.46,15917.73,15917.73,3600],["2021-07-07",15693.54,16366.12,15693.54,16216.66,123300],["2021-07-08",15693.54,15917.73,15170.42,15917.73,40200],["2021-07-09",15693.54,15843.0,14722.04,15843.0,66700],["2021-07-12",15469.35,15618.81,15020.96,15319.88,30100],["2021-07-13",15469.35,15992.46,15095.69,15992.46,41000],["2021-07-14",15843.0,15992.46,15394.62,15768.27,39100],["2021-07-15",15917.73,15992.46,15693.54,15768.27,45100],["2021-07-16",15917.73,15917.73,15618.81,15917.73,45200],["2021-07-19",15544.08,15768.27,15245.15,15768.27,29200],["2021-07-20",15394.62,15843.0,14946.23,15843.0,34100],["2021-07-21",15394.62,15693.54,15245.15,15693.54,20100],["2021-07-22",15843.0,17487.09,15843.0,16216.66,87200],["2021-07-23",16814.51,16963.97,16216.66,16216.66,28400],["2021-07-26",16739.78,16739.78,15917.73,16291.39,20100],["2021-07-27",16440.85,16665.04,15693.54,16366.12,30400],["2021-07-28",16590.31,16590.31,16291.39,16291.39,6200],["2021-07-29",16216.66,16440.85,16216.66,16216.66,15800],["2021-07-30",16216.66,16440.85,15917.73,16366.12,61100],["2021-08-02",15917.73,16440.85,15843.0,16440.85,38300],["2021-08-03",15917.73,16440.85,15843.0,16366.12,22300],["2021-08-04",15917.73,16366.12,15768.27,16291.39,31500],["2021-08-05",16291.39,16440.85,16291.39,16440.85,19400],["2021-08-06",16739.78,18757.52,16440.85,16889.24,144800],["2021-08-09",16814.51,16814.51,16515.58,16590.31,16100],["2021-08-10",16665.04,16665.04,16665.04,16665.04,10700],["2021-08-11",16665.04,16665.04,16366.12,16440.85,25300],["2021-08-12",16515.58,16515.58,16216.66,16216.66,33800],["2021-08-13",16216.66,16366.12,16141.93,16216.66,27200],["2021-08-16",16291.39,16366.12,16216.66,16291.39,22100],["2021-08-17",16366.12,16366.12,16291.39,16291.39,2400],["2021-08-18",16366.12,16366.12,16216.66,16366.12,7400],["2021-08-19",16291.39,16366.12,16291.39,16291.39,14400],["2021-08-20",16366.12,16440.85,13974.72,16291.39,85400],["2021-08-23",16291.39,16291.39,16067.2,16067.2,8500],["2021-08-24",16814.51,16814.51,16814.51,16814.51,100],["2021-08-25",16665.04,16739.78,16366.12,16366.12,44900],["2021-08-26",16440.85,16440.85,16366.12,16440.85,3000],["2021-08-27",16814.51,16814.51,16291.39,16440.85,11700],["2021-08-30",16515.58,17711.28,16291.39,17412.36,199600],["2021-08-31",18234.4,18234.4,17188.16,17412.36,60000],["2021-09-01",17188.16,17935.47,17188.16,17337.63,18300],["2021-09-06",17337.63,17412.36,16739.78,16814.51,84000],["2021-09-07",16889.24,17188.16,16814.51,17188.16,19500],["2021-09-08",17038.7,17636.55,17038.7,17636.55,41500],["2021-09-09",17636.55,17636.55,17487.09,17487.09,24300],["2021-09-10",17711.28,17711.28,17561.82,17561.82,10000],["2021-09-13",17561.82,18084.94,17262.89,17935.47,99300],["2021-09-14",18159.67,18159.67,17711.28,17786.01,26900],["2021-09-15",17860.74,18458.59,17860.74,18458.59,54680],["2021-09-16",18682.79,19355.37,18608.05,19131.17,109100],["2021-09-17",19834.26,19912.04,19289.79,19834.26,109200],["2021-09-20",19834.26,20534.29,19600.91,19600.91,84500],["2021-09-21",19600.91,19678.69,19134.22,19367.57,39000],["2021-09-22",18900.88,19445.35,18667.53,19212.0,43000],["2021-09-23",19212.0,19445.35,19056.44,19212.0,25500],["2021-09-24",19289.79,19289.79,18667.53,19134.22,20900],["2021-09-27",19056.44,19056.44,18356.41,18356.41,7800],["2021-09-28",18200.85,18511.97,17889.72,18434.19,37300],["2021-09-29",18434.19,18511.97,18278.63,18511.97,17800],["2021-09-30",18356.41,19289.79,18278.63,19134.22,6000],["2021-10-01",18200.85,18356.41,18200.85,18278.63,6800],["2021-10-04",18278.63,18278.63,17500.81,18278.63,10700],["2021-10-05",18278.63,18278.63,18200.85,18200.85,2300],["2021-10-06",18278.63,18667.53,18278.63,18434.19,24200],["2021-10-07",18667.53,18667.53,18356.41,18511.97,20800],["2021-10-08",18511.97,18511.97,18278.63,18434.19,11400],["2021-10-11",18434.19,18667.53,18434.19,18434.19,6900],["2021-10-12",18434.19,18434.19,15711.84,18278.63,97200],["2021-10-13",17889.72,18589.75,17578.59,18589.75,48800],["2021-10-14",18667.53,19289.79,18589.75,19056.44,41100],["2021-10-15",18745.32,18978.66,18589.75,18589.75,66700],["2021-10-18",18667.53,18667.53,18434.19,18434.19,11300],["2021-10-19",18745.32,18745.32,18434.19,18511.97,18100],["2021-10-20",18667.53,18978.66,18511.97,18667.53,30600],["2021-10-21",18356.41,18589.75,18356.41,18589.75,25300],["2021-10-22",18434.19,18667.53,18434.19,18511.97,16500],["2021-10-25",18589.75,19445.35,18434.19,19212.0,65000],["2021-10-26",18900.88,19056.44,18823.1,19056.44,24400],["2021-10-27",19367.57,19367.57,18978.66,19056.44,25600],["2021-10-28",19289.79,19600.91,18900.88,19445.35,156500],["2021-10-29",19445.35,19834.26,19212.0,19367.57,54000],["2021-11-01",19445.35,19600.91,19445.35,19523.13,44200],["2021-11-02",19445.35,19445.35,19212.0,19367.57,48200],["2021-11-03",19600.91,19600.91,19134.22,19289.79,38500],["2021-11-04",19289.79,19289.79,18823.1,19212.0,23600],["2021-11-05",18900.88,19056.44,18823.1,19056.44,28600],["2021-11-08",18978.66,19134.22,18667.53,19134.22,63900],["2021-11-09",18900.88,19445.35,18823.1,19056.44,36440],["2021-11-10",18978.66,19212.0,18823.1,19134.22,36600],["2021-11-11",19056.44,19289.79,18900.88,19212.0,35600],["2021-11-12",19056.44,19289.79,19056.44,19056.44,68460],["2021-11-15",19445.35,20223.16,19289.79,19756.47,113400],["2021-11-16",19756.47,20378.73,19756.47,20300.94,83100],["2021-11-17",20300.94,21234.32,20223.16,21156.54,91800],["2021-11-18",20845.41,21312.1,19834.26,21000.98,70000],["2021-11-19",20612.07,20923.19,20223.16,20689.85,50000],["2021-11-22",20612.07,21389.88,20612.07,21000.98,92500],["2021-11-23",21000.98,21623.23,21000.98,21389.88,35400],["2021-11-24",21389.88,21701.01,21389.88,21389.88,31900],["2021-11-25",21389.88,21467.66,21000.98,21000.98,37400],["2021-11-26",20612.07,21156.54,20378.73,20456.51,85200],["2021-11-29",20223.16,20689.85,19834.26,20689.85,48700],["2021-11-30",20612.07,21234.32,20612.07,21000.98,48600],["2021-12-01",21000.98,21156.54,20767.63,21078.76,35620],["2021-12-02",20612.07,21156.54,20612.07,21078.76,37200],["2021-12-03",21078.76,21078.76,20612.07,20689.85,17700],["2021-12-06",20223.16,20689.85,20223.16,20223.16,43900],["2021-12-07",20223.16,20456.51,20223.16,20456.51,21200],["2021-12-08",20223.16,20223.16,19912.04,19989.82,20300],["2021-12-09",20223.16,20456.51,20223.16,20456.51,11000],["2021-12-10",20456.51,20689.85,20456.51,20534.29,13300],["2021-12-13",20612.07,20689.85,20378.73,20689.85,60900],["2021-12-14",20612.07,21623.23,20612.07,21389.88,121200],["2021-12-15",21389.88,21389.88,21078.76,21156.54,29500],["2021-12-16",21312.1,21312.1,20845.41,20923.19,24200],["2021-12-17",21156.54,21156.54,20689.85,20845.41,39200],["2021-12-20",20845.41,20845.41,19834.26,20223.16,64200],["2021-12-21",20223.16,20378.73,20145.38,20378.73,18500],["2021-12-22",20223.16,20300.94,20223.16,20223.16,13800],["2021-12-23",19989.82,20223.16,19834.26,20145.38,32600],["2021-12-24",20145.38,20378.73,19989.82,19989.82,29300],["2021-12-27",20300.94,20300.94,19989.82,20145.38,19700],["2021-12-28",20300.94,20300.94,20067.6,20223.16,51200],["2021-12-29",20223.16,20300.94,19989.82,20223.16,33000],["2021-12-30",20223.16,20378.73,20145.38,20378.73,13900],["2021-12-31",20300.94,20378.73,19989.82,20223.16,103600],["2022-01-04",20223.16,20223.16,19989.82,20223.16,46900],["2022-01-05",20067.6,20378.73,19912.04,20300.94,22640],["2022-01-06",20300.94,20300.94,20067.6,20145.38,15400],["2022-01-07",20145.38,20223.16,19989.82,20145.38,22600],["2022-01-10",20067.6,20767.63,19989.82,20223.16,87700],["2022-01-11",20145.38,21000.98,20145.38,20689.85,68000],["2022-01-12",20767.63,20767.63,20223.16,20223.16,11100],["2022-01-13",20223.16,20223.16,20145.38,20223.16,18300],["2022-01-14",20145.38,20145.38,19056.44,19834.26,11700],["2022-01-17",19834.26,20067.6,19445.35,19989.82,24700],["2022-01-18",19912.04,20223.16,19834.26,20145.38,7500],["2022-01-19",19445.35,20223.16,19445.35,20145.38,23400],["2022-01-20",20145.38,20145.38,20145.38,20145.38,2800],["2022-01-21",20145.38,20145.38,20145.38,20145.38,1300],["2022-01-24",20067.6,20145.38,20067.6,20145.38,5000],["2022-01-25",20067.6,20300.94,19445.35,20300.94,32900],["2022-01-26",20534.29,20534.29,19912.04,19912.04,6500],["2022-01-27",20067.6,20223.16,19912.04,19912.04,20400],["2022-01-28",19445.35,20067.6,19445.35,20067.6,12400],["2022-02-07",20223.16,20612.07,20145.38,20223.16,18700],["2022-02-08",20223.16,20534.29,19912.04,20223.16,29300],["2022-02-09",20067.6,21000.98,20067.6,21000.98,26900],["2022-02-10",20767.63,21467.66,20767.63,21389.88,47700],["2022-02-11",20845.41,21234.32,20845.41,21234.32,8900],["2022-02-14",21000.98,21156.54,20845.41,21078.76,29600],["2022-02-15",21078.76,21156.54,21000.98,21078.76,8500],["2022-02-16",21078.76,21389.88,21078.76,21156.54,10200],["2022-02-17",21078.76,21078.76,20845.41,21078.76,14100],["2022-02-18",21000.98,21000.98,20612.07,20612.07,10800],["2022-02-21",21078.76,22089.92,20767.63,21701.01,66900],["2022-02-22",21000.98,21701.01,21000.98,21078.76,34100],["2022-02-23",21078.76,21389.88,21000.98,21234.32,3600],["2022-02-24",21156.54,21312.1,20300.94,21156.54,23900],["2022-02-25",20923.19,21156.54,20845.41,21156.54,15700],["2022-02-28",21312.1,21312.1,20534.29,21000.98,20100],["2022-03-01",21156.54,21156.54,20689.85,21078.76,23400],["2022-03-02",21000.98,21000.98,20456.51,20923.19,57300],["2022-03-03",20612.07,20923.19,20612.07,20612.07,16600],["2022-03-04",21000.98,21312.1,20689.85,20923.19,30000],["2022-03-07",20612.07,21000.98,20612.07,20923.19,9000],["2022-03-08",20845.41,20923.19,20612.07,20923.19,12600],["2022-03-09",20689.85,20767.63,20534.29,20767.63,2500],["2022-03-10",20689.85,21156.54,20689.85,20767.63,30100],["2022-03-11",20923.19,21078.76,20689.85,20689.85,11000],["2022-03-14",20923.19,20923.19,20534.29,20689.85,600],["2022-03-15",20689.85,20923.19,20612.07,20923.19,14800],["2022-03-16",20845.41,21000.98,20689.85,21000.98,8800],["2022-03-17",20689.85,21156.54,20689.85,20845.41,12100],["2022-03-18",21000.98,21000.98,20767.63,21000.98,7100],["2022-03-21",21000.98,21000.98,20612.07,20612.07,3800],["2022-03-22",20689.85,21000.98,20689.85,20923.19,300],["2022-03-23",20845.41,20923.19,20689.85,20689.85,11100],["2022-03-24",20923.19,21000.98,20689.85,20923.19,23500],["2022-03-25",20767.63,20923.19,20767.63,20845.41,26100],["2022-03-28",20923.19,21000.98,20689.85,21000.98,21500],["2022-03-29",20767.63,21623.23,20767.63,21623.23,62400],["2022-03-30",21623.23,21778.79,21312.1,21389.88,41700],["2022-03-31",22089.92,22089.92,21234.32,21467.66,20600],["2022-04-01",21623.23,21623.23,21156.54,21389.88,13900],["2022-04-04",21389.88,21389.88,21000.98,21234.32,33000],["2022-04-05",21389.88,21467.66,20923.19,21312.1,25000],["2022-04-06",20923.19,21156.54,20923.19,21156.54,6800],["2022-04-07",21234.32,21389.88,20923.19,21156.54,13200],["2022-04-08",21234.32,21234.32,20845.41,21000.98,6900],["2022-04-12",21234.32,21234.32,18200.85,20767.63,7100],["2022-04-13",20767.63,20767.63,19912.04,20612.07,12100],["2022-04-14",20534.29,21156.54,20378.73,20923.19,8400],["2022-04-15",20534.29,20923.19,20534.29,20689.85,12300],["2022-04-18",20845.41,20845.41,20067.6,20456.51,17300],["2022-04-19",20456.51,20923.19,20145.38,20223.16,20500],["2022-04-20",20067.6,20923.19,17345.25,19989.82,38400],["2022-04-21",19445.35,20300.94,19445.35,20067.6,35600],["2022-04-22",18667.53,20067.6,17423.03,19834.26,34800],["2022-04-25",18278.63,20223.16,17578.59,19367.57,37100],["2022-04-26",19912.04,20223.16,17578.59,19834.26,20700],["2022-04-27",18667.53,21156.54,17967.5,20223.16,70100],["2022-04-28",20456.51,21000.98,20378.73,20612.07,57600],["2022-04-29",19989.82,20612.07,19989.82,20456.51,18900],["2022-05-04",20923.19,20923.19,20300.94,20300.94,9000],["2022-05-05",19989.82,19989.82,19989.82,19989.82,300],["2022-05-06",20067.6,20145.38,19912.04,19912.04,4700],["2022-05-09",19834.26,19834.26,18045.28,19134.22,26300],["2022-05-10",18900.88,18900.88,17500.81,18900.88,38500],["2022-05-11",19445.35,19834.26,18823.1,19523.13,10200],["2022-05-12",18823.1,19367.57,17889.72,19212.0,46000],["2022-05-13",18045.28,19678.69,18045.28,18667.53,23300],["2022-05-16",20223.16,20223.16,19367.57,19367.57,49000],["2022-05-17",19678.69,19834.26,19600.91,19756.47,22000],["2022-05-18",19756.47,20067.6,19756.47,19756.47,20800],["2022-05-19",19834.26,19834.26,19445.35,19756.47,14700],["2022-05-20",19912.04,19989.82,19834.26,19834.26,13000],["2022-05-23",19912.04,19912.04,19834.26,19834.26,5000],["2022-05-24",19445.35,19834.26,19445.35,19445.35,23900],["2022-05-25",19600.91,19600.91,19523.13,19600.91,1900],["2022-05-26",19523.13,19523.13,19523.13,19523.13,100],["2022-05-27",19523.13,19678.69,19445.35,19678.69,6200],["2022-05-30",20378.73,20378.73,19367.57,19367.57,7300],["2022-05-31",19367.57,19367.57,19367.57,19367.57,100],["2022-06-01",19056.44,19678.69,18200.85,19445.35,11700],["2022-06-02",19367.57,19445.35,19212.0,19445.35,4600],["2022-06-03",19367.57,19834.26,19367.57,19834.26,8400],["2022-06-06",19834.26,19834.26,19289.79,19756.47,23700],["2022-06-07",19756.47,19756.47,19367.57,19367.57,36400],["2022-06-08",19756.47,19756.47,19756.47,19756.47,1000],["2022-06-09",19445.35,19600.91,19289.79,19445.35,15500],["2022-06-10",19445.35,19445.35,19445.35,19445.35,1600],["2022-06-13",20300.94,20300.94,19445.35,19445.35,4300],["2022-06-14",19600.91,19600.91,19445.35,19445.35,13000],["2022-06-15",19445.35,19445.35,19289.79,19367.57,7500],["2022-06-16",19367.57,19367.57,19134.22,19212.0,1400],["2022-06-17",18745.32,18745.32,18045.28,18045.28,3200],["2022-06-20",18356.41,19445.35,18356.41,19445.35,17400],["2022-06-21",18356.41,19445.35,18356.41,18589.75,19800],["2022-06-22",19367.57,19600.91,19134.22,19134.22,28000],["2022-06-23",19289.79,19289.79,19289.79,19289.79,500],["2022-06-24",18511.97,19523.13,18511.97,19523.13,3000],["2022-06-27",20145.38,20145.38,19912.04,19912.04,10100],["2022-06-28",20145.38,20145.38,19289.79,19289.79,2600],["2022-06-29",19834.26,19834.26,19834.26,19834.26,3500],["2022-06-30",19834.26,19834.26,19834.26,19834.26,0],["2022-07-01",18356.41,19834.26,17111.91,19289.79,36300],["2022-07-04",19289.79,19289.79,19289.79,19289.79,100],["2022-07-05",18278.63,19367.57,17656.38,18511.97,13400],["2022-07-06",18278.63,20067.6,18278.63,19289.79,8100],["2022-07-07",19600.91,20067.6,19445.35,19445.35,17000],["2022-07-08",18434.19,19912.04,18200.85,19445.35,18300],["2022-07-11",19445.35,19445.35,19445.35,19445.35,1300],["2022-07-12",19756.47,19756.47,19445.35,19756.47,14600],["2022-07-13",19678.69,19678.69,19600.91,19600.91,9200],["2022-07-14",18823.1,19212.0,18823.1,19056.44,3300],["2022-07-15",18978.66,18978.66,18978.66,18978.66,0],["2022-07-18",19600.91,19600.91,19600.91,19600.91,600],["2022-07-19",18900.88,18900.88,18356.41,18745.32,15500],["2022-07-20",18356.41,19600.91,17889.72,19600.91,12000],["2022-07-21",18511.97,19600.91,18356.41,18667.53,33000],["2022-07-22",18278.63,19445.35,18045.28,19445.35,18000],["2022-07-25",19056.44,19056.44,19056.44,19056.44,200],["2022-07-26",18667.53,19445.35,18045.28,19056.44,20400],["2022-07-27",19445.35,19445.35,19445.35,19445.35,100],["2022-07-28",18667.53,19445.35,18278.63,19445.35,13100],["2022-07-29",18356.41,19445.35,18278.63,19445.35,8000],["2022-08-01",19678.69,20145.38,19367.57,19367.57,24500],["2022-08-02",19600.91,20067.6,19600.91,19756.47,24700],["2022-08-03",19912.04,19989.82,19445.35,19834.26,13800],["2022-08-04",20067.6,20067.6,19445.35,19445.35,17400],["2022-08-05",19912.04,19989.82,19445.35,19912.04,42500],["2022-08-08",19912.04,20689.85,19834.26,19834.26,15400],["2022-08-09",19523.13,19523.13,19523.13,19523.13,500],["2022-08-10",19678.69,19678.69,19678.69,19678.69,100],["2022-08-11",19600.91,19756.47,19600.91,19600.91,14000],["2022-08-12",19367.57,19912.04,19367.57,19445.35,10600],["2022-08-15",19212.0,19367.57,18356.41,19367.57,24900],["2022-08-16",19056.44,19523.13,18511.97,19523.13,10200],["2022-08-17",18978.66,19445.35,18978.66,19445.35,25500],["2022-08-18",19056.44,19912.04,18667.53,19523.13,56000],["2022-08-19",19445.35,19445.35,19212.0,19289.79,13600],["2022-08-22",19523.13,20067.6,19445.35,19445.35,16900],["2022-08-23",19834.26,19834.26,18823.1,19834.26,24400],["2022-08-24",19834.26,20223.16,19289.79,20145.38,59700],["2022-08-25",20145.38,20300.94,20145.38,20300.94,18100],["2022-08-26",20145.38,22945.51,20067.6,20067.6,79000],["2022-08-29",20612.07,20923.19,20378.73,20378.73,29000],["2022-08-30",20612.07,21701.01,20612.07,20845.41,20700],["2022-08-31",21156.54,21701.01,21156.54,21156.54,31200],["2022-09-05",20145.38,20145.38,19523.13,20145.38,2600],["2022-09-06",19445.35,19834.26,18745.32,19834.26,30200],["2022-09-07",19600.91,20223.16,19134.22,19600.91,33500],["2022-09-08",19834.26,20845.41,19834.26,20223.16,16200],["2022-09-09",20689.85,21000.98,20612.07,20923.19,23600],["2022-09-12",20845.41,21467.66,20612.07,21000.98,24600],["2022-09-13",20612.07,21701.01,20223.16,20612.07,29800],["2022-09-14",21248.85,21574.5,21248.85,21574.5,11600],["2022-09-15",21981.57,22714.29,21574.5,21574.5,41700],["2022-09-16",21981.57,22307.22,21818.74,21818.74,46100],["2022-09-19",21574.5,21574.5,19132.1,20841.78,87000],["2022-09-20",19539.17,21818.74,19213.52,21574.5,32000],["2022-09-21",21655.91,21655.91,21574.5,21655.91,26000],["2022-09-22",20434.72,21655.91,20434.72,21655.91,6700],["2022-09-23",21655.91,22632.87,21655.91,21981.57,49500],["2022-09-26",22470.05,22714.29,21574.5,21818.74,17800],["2022-09-27",22470.05,22632.87,22144.39,22144.39,23100],["2022-09-28",21981.57,22307.22,21981.57,21981.57,12100],["2022-09-29",21981.57,21981.57,20923.19,20923.19,3000],["2022-09-30",20353.3,20353.3,19294.93,19783.41,45000],["2022-10-03",19457.76,19457.76,19457.76,19457.76,0],["2022-10-04",19539.17,21086.02,17178.19,21086.02,29000],["2022-10-05",21004.61,21167.43,18806.45,21167.43,3600],["2022-10-06",20597.54,21981.57,20597.54,21574.5,43900],["2022-10-07",20597.54,21004.61,20597.54,20597.54,1100],["2022-10-10",21167.43,23528.42,21167.43,21655.91,64900],["2022-10-11",21330.26,21330.26,21330.26,21330.26,600],["2022-10-12",19702.0,21167.43,19702.0,21086.02,1300],["2022-10-13",20760.37,21981.57,20760.37,21818.74,16400],["2022-10-14",21330.26,21900.15,21330.26,21411.67,2100],["2022-10-17",21574.5,21574.5,21574.5,21574.5,100],["2022-10-18",21167.43,21981.57,21167.43,21981.57,7900],["2022-10-19",21981.57,21981.57,21574.5,21981.57,6400],["2022-10-20",21900.15,21981.57,21900.15,21981.57,2500],["2022-10-21",21655.91,21655.91,19376.34,20841.78,11600],["2022-10-24",20678.96,20760.37,19620.58,20678.96,12900],["2022-10-25",20109.06,22307.22,19702.0,21167.43,19600],["2022-10-26",20597.54,20597.54,20597.54,20597.54,2500],["2022-10-27",20353.3,22307.22,19294.93,21737.33,20000],["2022-10-28",21411.67,21411.67,21411.67,21411.67,500],["2022-10-31",21818.74,21818.74,21167.43,21411.67,20000],["2022-11-01",21167.43,21900.15,21167.43,21655.91,11000],["2022-11-02",21167.43,21900.15,21167.43,21737.33,18000],["2022-11-03",21818.74,21818.74,21411.67,21818.74,16500],["2022-11-04",20027.65,21574.5,20027.65,21411.67,36200],["2022-11-07",21167.43,21330.26,21167.43,21167.43,87800],["2022-11-08",21004.61,21818.74,21004.61,21004.61,6000],["2022-11-09",20353.3,21167.43,19702.0,21086.02,11400],["2022-11-10",20760.37,21086.02,20678.96,21086.02,7300],["2022-11-11",20760.37,21574.5,19783.41,21493.09,13900],["2022-11-14",20354.3,21260.76,20271.89,20271.89,13740],["2022-11-15",20601.51,21837.6,17799.71,20519.11,123020],["2022-11-16",20436.7,20436.7,15657.15,19118.2,44300],["2022-11-17",16563.62,18953.39,16563.62,18953.39,35100],["2022-11-18",18294.14,20519.11,17717.3,20189.48,23400],["2022-11-21",20024.67,21837.6,20024.67,21755.2,15600],["2022-11-22",19859.86,21672.79,19365.42,21672.79,9940],["2022-11-23",21343.17,21920.01,20931.14,21590.39,18900],["2022-11-24",21837.6,21837.6,21590.39,21590.39,9000],["2022-11-25",20271.89,21755.2,20271.89,21755.2,14200],["2022-11-28",21590.39,22167.23,21590.39,22084.82,28800],["2022-11-29",21837.6,22002.42,21672.79,21920.01,8500],["2022-11-30",21920.01,21920.01,21920.01,21920.01,0],["2022-12-01",21425.57,21837.6,18788.58,21837.6,14600],["2022-12-02",21095.95,21837.6,21095.95,21837.6,4100],["2022-12-05",21920.01,22908.88,21425.57,21425.57,12300],["2022-12-06",22661.66,22661.66,21013.54,21920.01,13800],["2022-12-07",22084.82,22167.23,21920.01,21920.01,9700],["2022-12-08",22084.82,22084.82,20601.51,22002.42,1500],["2022-12-09",21920.01,21920.01,21920.01,21920.01,0],["2022-12-12",22002.42,22661.66,22002.42,22167.23,7600],["2022-12-13",22579.26,22579.26,22084.82,22084.82,1400],["2022-12-14",22496.85,22496.85,21590.39,22002.42,12900],["2022-12-15",22579.26,22661.66,21920.01,22249.63,10400],["2022-12-16",22579.26,22661.66,22249.63,22661.66,14300],["2022-12-19",22579.26,22579.26,22579.26,22579.26,0],["2022-12-20",22579.26,22579.26,22579.26,22579.26,100],["2022-12-21",22249.63,22249.63,22249.63,22249.63,300],["2022-12-22",22249.63,22661.66,22249.63,22661.66,3200],["2022-12-23",22414.45,22661.66,22249.63,22249.63,2100],["2022-12-26",21425.57,22826.48,21425.57,22826.48,1300],["2022-12-27",22661.66,23073.7,22579.26,22744.07,1013600],["2022-12-28",22908.88,22908.88,22908.88,22908.88,0],["2022-12-29",22249.63,22249.63,22249.63,22249.63,600],["2022-12-30",23156.1,23485.73,23156.1,23485.73,500],["2023-01-03",22249.63,22744.07,22249.63,22744.07,4200],["2023-01-04",22249.63,22249.63,22249.63,22249.63,0],["2023-01-05",22249.63,22249.63,22249.63,22249.63,0],["2023-01-06",22249.63,22249.63,22249.63,22249.63,2760],["2023-01-09",22249.63,22249.63,22249.63,22249.63,900],["2023-01-10",21920.01,21920.01,21920.01,21920.01,1000],["2023-01-11",21837.6,23403.32,21837.6,22414.45,1800],["2023-01-12",22414.45,22414.45,22414.45,22414.45,0],["2023-01-13",22414.45,22414.45,22414.45,22414.45,0],["2023-01-16",21837.6,22002.42,21837.6,21837.6,3000],["2023-01-17",21837.6,21837.6,21837.6,21837.6,100],["2023-01-18",21837.6,21837.6,21837.6,21837.6,100],["2023-01-19",22002.42,22002.42,22002.42,22002.42,400],["2023-01-27",22002.42,22002.42,22002.42,22002.42,0],["2023-01-30",22249.63,22249.63,21920.01,21920.01,1700],["2023-01-31",22167.23,22167.23,22167.23,22167.23,0],["2023-02-01",22167.23,22167.23,22167.23,22167.23,0],["2023-02-02",22249.63,22249.63,22249.63,22249.63,400],["2023-02-03",22249.63,22249.63,22249.63,22249.63,0],["2023-02-06",22249.63,22249.63,22249.63,22249.63,2500],["2023-02-07",22249.63,22249.63,22249.63,22249.63,200],["2023-02-08",22249.63,22249.63,22249.63,22249.63,0],["2023-02-09",22249.63,22249.63,22249.63,22249.63,420],["2023-02-10",22249.63,22249.63,22249.63,22249.63,0],["2023-02-13",21837.6,21837.6,21837.6,21837.6,500],["2023-02-14",21837.6,21837.6,21672.79,21672.79,2900],["2023-02-15",21672.79,21672.79,21425.57,21507.98,8800],["2023-02-16",19859.86,22167.23,19859.86,22167.23,200],["2023-02-17",21095.95,21425.57,18706.17,21425.57,8200],["2023-02-20",21590.39,21672.79,19942.27,21672.79,10920],["2023-02-21",20601.51,22249.63,20519.11,22002.42,5800],["2023-02-22",21013.54,21755.2,21013.54,21590.39,8200],["2023-02-23",21590.39,21590.39,19118.2,21590.39,9500],["2023-02-24",21260.76,21260.76,21260.76,21260.76,200],["2023-02-27",19859.86,22002.42,19859.86,20601.51,3400],["2023-02-28",19859.86,20683.92,19859.86,20601.51,3500],["2023-03-01",21837.6,21837.6,21837.6,21837.6,4400],["2023-03-02",21755.2,21837.6,21755.2,21755.2,3600],["2023-03-03",20601.51,21755.2,20601.51,21755.2,8100],["2023-03-06",22167.23,23897.76,21755.2,21755.2,9700],["2023-03-07",22167.23,22167.23,22167.23,22167.23,1500],["2023-03-08",22249.63,22991.29,21837.6,21837.6,19500],["2023-03-09",22908.88,22991.29,22249.63,22249.63,10200],["2023-03-10",23320.91,23403.32,22496.85,22496.85,11600],["2023-03-13",23156.1,23156.1,22332.04,22332.04,5100],["2023-03-14",22991.29,22991.29,21920.01,21920.01,8000],["2023-03-15",22991.29,22991.29,22249.63,22249.63,700],["2023-03-16",22167.23,22167.23,22167.23,22167.23,100],["2023-03-17",21837.6,22167.23,21837.6,22167.23,3300],["2023-03-20",21425.57,21837.6,20601.51,21837.6,9400],["2023-03-21",22249.63,22249.63,22249.63,22249.63,7500],["2023-03-22",22167.23,22249.63,22167.23,22249.63,4100],["2023-03-23",21507.98,22249.63,21507.98,22249.63,12100],["2023-03-24",22167.23,22167.23,22167.23,22167.23,0],["2023-03-27",22167.23,22249.63,22167.23,22249.63,4400],["2023-03-28",21672.79,22332.04,21672.79,22332.04,3700],["2023-03-29",22332.04,22332.04,22249.63,22249.63,7200],["2023-03-30",22249.63,22249.63,22249.63,22249.63,600],["2023-03-31",22249.63,22249.63,22249.63,22249.63,600],["2023-04-03",22249.63,22249.63,22249.63,22249.63,3000],["2023-04-04",22249.63,22249.63,22249.63,22249.63,1200],["2023-04-05",21837.6,21837.6,21837.6,21837.6,800],["2023-04-06",21920.01,21920.01,21920.01,21920.01,360100],["2023-04-07",22167.23,22167.23,22167.23,22167.23,6700],["2023-04-10",22249.63,22249.63,22002.42,22249.63,800],["2023-04-11",22249.63,22249.63,22249.63,22249.63,200],["2023-04-12",22249.63,22249.63,22249.63,22249.63,0],["2023-04-13",21837.6,22249.63,21837.6,22002.42,3000],["2023-04-14",22167.23,22167.23,22167.23,22167.23,200],["2023-04-17",21837.6,21837.6,20766.33,20931.14,5500],["2023-04-18",21837.6,21837.6,21837.6,21837.6,400],["2023-04-19",21095.95,22167.23,21095.95,22167.23,1100],["2023-04-20",22167.23,22249.63,22167.23,22167.23,6000],["2023-04-21",21837.6,21837.6,21837.6,21837.6,360300],["2023-04-24",21837.6,21837.6,21837.6,21837.6,0],["2023-04-25",21672.79,21672.79,20931.14,21507.98,3000],["2023-04-26",21837.6,21837.6,21178.36,21260.76,6700],["2023-04-27",21260.76,21260.76,21260.76,21260.76,0],["2023-04-28",21260.76,21260.76,21260.76,21260.76,0],["2023-05-04",21178.36,21837.6,20683.92,21755.2,6000],["2023-05-05",21178.36,22167.23,21178.36,22167.23,3000],["2023-05-08",21425.57,23485.73,21425.57,22249.63,12400],["2023-05-09",22661.66,22991.29,22496.85,22661.66,18400],["2023-05-10",22661.66,22661.66,22579.26,22579.26,1000],["2023-05-11",22332.04,22332.04,22332.04,22332.04,1000],["2023-05-12",22332.04,22908.88,22332.04,22744.07,5600],["2023-05-15",22826.48,22826.48,22826.48,22826.48,0],["2023-05-16",22249.63,22249.63,22249.63,22249.63,5600],["2023-05-17",22249.63,22249.63,22249.63,22249.63,400],["2023-05-18",22249.63,22908.88,22249.63,22579.26,2100],["2023-05-19",22579.26,22579.26,22579.26,22579.26,0],["2023-05-22",22579.26,22579.26,22496.85,22496.85,1700],["2023-05-23",22496.85,22496.85,22496.85,22496.85,0],["2023-05-24",22414.45,22414.45,22414.45,22414.45,600],["2023-05-25",22249.63,22249.63,22249.63,22249.63,5600],["2023-05-26",22249.63,22249.63,22249.63,22249.63,0],["2023-05-29",22908.88,22908.88,22661.66,22661.66,1300],["2023-05-30",22826.48,22826.48,22826.48,22826.48,0],["2023-05-31",22496.85,22496.85,22249.63,22332.04,2500],["2023-06-01",22332.04,22332.04,22332.04,22332.04,0],["2023-06-02",22991.29,22991.29,22908.88,22908.88,700],["2023-06-05",22908.88,22908.88,22908.88,22908.88,0],["2023-06-06",22249.63,22249.63,22249.63,22249.63,2700],["2023-06-07",22249.63,22249.63,22249.63,22249.63,0],["2023-06-08",22249.63,22661.66,21837.6,22579.26,18300],["2023-06-09",21837.6,22249.63,21590.39,22249.63,12100],["2023-06-12",22661.66,22661.66,21920.01,21920.01,600],["2023-06-13",21837.6,22661.66,21837.6,22661.66,32500],["2023-06-14",21920.01,21920.01,21920.01,21920.01,500],["2023-06-15",22002.42,22002.42,21920.01,21920.01,300],["2023-06-16",22084.82,22249.63,22084.82,22249.63,2800],["2023-06-19",22579.26,22579.26,22579.26,22579.26,300],["2023-06-20",21920.01,21920.01,21507.98,21507.98,2100],["2023-06-21",21837.6,22249.63,21837.6,22167.23,4000],["2023-06-22",22084.82,24309.79,22084.82,23238.51,35200],["2023-06-23",22414.45,22414.45,22332.04,22332.04,2200],["2023-06-26",22249.63,22249.63,22084.82,22084.82,2000],["2023-06-27",22167.23,22167.23,22167.23,22167.23,0],["2023-06-28",22167.23,22167.23,22167.23,22167.23,0],["2023-06-29",22579.26,22744.07,22496.85,22744.07,20600],["2023-06-30",22249.63,22249.63,22249.63,22249.63,2000],["2023-07-03",22249.63,22249.63,22249.63,22249.63,0],["2023-07-04",22414.45,22744.07,22414.45,22744.07,6200],["2023-07-05",22661.66,22826.48,22661.66,22826.48,7300],["2023-07-06",22826.48,22826.48,22826.48,22826.48,0],["2023-07-07",22661.66,22744.07,22661.66,22744.07,1500],["2023-07-10",22249.63,22744.07,22249.63,22744.07,6000],["2023-07-11",22826.48,22826.48,22744.07,22826.48,5400],["2023-07-12",22661.66,22826.48,22661.66,22826.48,5300],["2023-07-13",22414.45,22496.85,22414.45,22496.85,2600],["2023-07-14",22414.45,22414.45,22414.45,22414.45,0],["2023-07-17",22414.45,22414.45,22414.45,22414.45,0],["2023-07-18",22414.45,22414.45,22414.45,22414.45,0],["2023-07-19",22496.85,22496.85,22496.85,22496.85,4200],["2023-07-20",22496.85,22496.85,22496.85,22496.85,0],["2023-07-21",22496.85,22496.85,22496.85,22496.85,0],["2023-07-24",22744.07,22744.07,22661.66,22744.07,5900],["2023-07-25",22496.85,22744.07,19447.83,22744.07,16000],["2023-07-26",22908.88,22908.88,21095.95,22908.88,6200],["2023-07-27",22249.63,22249.63,22249.63,22249.63,3200],["2023-07-28",22249.63,22249.63,22249.63,22249.63,300],["2023-07-31",22496.85,22496.85,22496.85,22496.85,1000],["2023-08-01",22496.85,22496.85,22496.85,22496.85,0],["2023-08-02",22744.07,22991.29,22744.07,22908.88,3100],["2023-08-03",22991.29,23815.35,22991.29,23485.73,8000],["2023-08-04",23485.73,23897.76,23485.73,23897.76,2500],["2023-08-07",23650.54,23650.54,23403.32,23403.32,4700],["2023-08-08",22661.66,23485.73,22661.66,23403.32,2700],["2023-08-09",23320.91,23403.32,23320.91,23403.32,2200],["2023-08-10",23320.91,23485.73,23320.91,23320.91,2200],["2023-08-11",22908.88,23403.32,22908.88,23403.32,3100],["2023-08-14",23073.7,23403.32,23073.7,23320.91,19600],["2023-08-15",23238.51,23568.13,23156.1,23568.13,31900],["2023-08-16",23568.13,23568.13,23320.91,23403.32,4000],["2023-08-17",23403.32,23732.94,23403.32,23485.73,6300],["2023-08-18",24176.48,24176.48,23313.04,23313.04,3600],["2023-08-21",23658.41,23658.41,23658.41,23658.41,0],["2023-08-22",22104.21,23140.35,22104.21,23140.35,400],["2023-08-23",22794.97,23140.35,22794.97,23140.35,400],["2023-08-24",23054.0,23744.76,23054.0,23658.41,2400],["2023-08-25",23140.35,23140.35,23140.35,23140.35,500],["2023-08-28",23831.1,23831.1,23313.04,23313.04,8100],["2023-08-29",23658.41,23658.41,23658.41,23658.41,0],["2023-08-30",23140.35,23226.69,23140.35,23226.69,14000],["2023-08-31",23226.69,23917.45,23226.69,23313.04,4400],["2023-09-05",23744.76,23744.76,23744.76,23744.76,0],["2023-09-06",23744.76,23744.76,23744.76,23744.76,0],["2023-09-07",23744.76,23744.76,23744.76,23744.76,0],["2023-09-08",23744.76,23744.76,23744.76,23744.76,0],["2023-09-11",23313.04,23313.04,23313.04,23313.04,600],["2023-09-12",23313.04,23313.04,23313.04,23313.04,0],["2023-09-13",23313.04,23313.04,23313.04,23313.04,1000],["2023-09-14",23313.04,23313.04,23313.04,23313.04,0],["2023-09-15",23313.04,23313.04,23313.04,23313.04,0],["2023-09-18",23313.04,23313.04,23313.04,23313.04,0],["2023-09-19",23313.04,23313.04,23313.04,23313.04,0],["2023-09-20",23313.04,23313.04,23313.04,23313.04,8520],["2023-09-21",23313.04,23313.04,23313.04,23313.04,0],["2023-09-22",23313.04,23313.04,23313.04,23313.04,0],["2023-09-25",22449.59,22449.59,22449.59,22449.59,200],["2023-09-26",23658.41,23658.41,23658.41,23658.41,400],["2023-09-27",20118.29,20118.29,20118.29,20118.29,100],["2023-09-28",23054.0,23054.0,22881.31,22881.31,500],["2023-09-29",21931.52,22881.31,21931.52,22449.59,11400],["2023-10-02",22881.31,22881.31,22881.31,22881.31,100],["2023-10-03",22535.93,22881.31,22535.93,22881.31,700],["2023-10-04",22622.28,22622.28,22622.28,22622.28,500],["2023-10-05",22622.28,22622.28,22622.28,22622.28,0],["2023-10-06",22622.28,22622.28,22622.28,22622.28,0],["2023-10-09",22622.28,22622.28,22622.28,22622.28,1000],["2023-10-10",22449.59,22449.59,22449.59,22449.59,200],["2023-10-11",22449.59,22449.59,22449.59,22449.59,0],["2023-10-12",22449.59,22449.59,22449.59,22449.59,0],["2023-10-13",22449.59,22449.59,22449.59,22449.59,0],["2023-10-16",22449.59,22449.59,22449.59,22449.59,500],["2023-10-17",22449.59,22449.59,22449.59,22449.59,4200],["2023-10-18",23313.04,23313.04,20031.94,22449.59,18000],["2023-10-19",22449.59,22622.28,22449.59,22622.28,1500],["2023-10-20",22449.59,22881.31,22449.59,22881.31,5200],["2023-10-23",22190.56,23226.69,22190.56,23226.69,2700],["2023-10-24",23313.04,23399.38,23313.04,23399.38,2900],["2023-10-25",23313.04,23744.76,23313.04,23744.76,3100],["2023-10-26",23744.76,23744.76,23658.41,23658.41,7500],["2023-10-27",23658.41,24003.79,23658.41,23658.41,3100],["2023-10-30",22449.59,23313.04,20550.01,23313.04,32100],["2023-10-31",23485.73,23485.73,22967.66,22967.66,1200],["2023-11-01",22881.31,23831.1,22881.31,23572.07,14700],["2023-11-02",23572.07,23831.1,22881.31,23313.04,3400],["2023-11-03",23744.76,23744.76,23658.41,23658.41,5000],["2023-11-06",23831.1,24090.14,23831.1,23831.1,5800],["2023-11-07",23831.1,23831.1,23744.76,23744.76,9000],["2023-11-08",23744.76,23744.76,23744.76,23744.76,0],["2023-11-09",23744.76,23744.76,23744.76,23744.76,0],["2023-11-10",23313.04,23313.04,23313.04,23313.04,400],["2023-11-13",23313.04,23313.04,23313.04,23313.04,1600],["2023-11-14",23225.39,23663.61,23225.39,23663.61,1000],["2023-11-15",23663.61,23663.61,23663.61,23663.61,1100],["2023-11-16",23663.61,23663.61,23663.61,23663.61,5300],["2023-11-17",23663.61,23663.61,23663.61,23663.61,1000],["2023-11-20",23663.61,23663.61,23663.61,23663.61,7100],["2023-11-21",23663.61,23663.61,23663.61,23663.61,16300],["2023-11-22",23663.61,23663.61,23663.61,23663.61,900],["2023-11-23",23663.61,23663.61,23663.61,23663.61,15800],["2023-11-24",23663.61,23663.61,23663.61,23663.61,0],["2023-11-27",23663.61,23663.61,23663.61,23663.61,1900],["2023-11-28",23663.61,23663.61,23663.61,23663.61,0],["2023-11-29",23663.61,24014.18,23663.61,24014.18,8800],["2023-11-30",23663.61,23663.61,23663.61,23663.61,200],["2023-12-01",23225.39,23225.39,23225.39,23225.39,600],["2023-12-04",23225.39,23225.39,23225.39,23225.39,0],["2023-12-05",23225.39,23225.39,23225.39,23225.39,0],["2023-12-06",23663.61,23663.61,23663.61,23663.61,100],["2023-12-07",23663.61,23663.61,23488.32,23663.61,1500],["2023-12-08",23663.61,23663.61,23663.61,23663.61,0],["2023-12-11",24014.18,24014.18,24014.18,24014.18,100],["2023-12-12",24014.18,24014.18,24014.18,24014.18,400],["2023-12-13",23663.61,23663.61,23663.61,23663.61,500],["2023-12-14",23663.61,23663.61,23663.61,23663.61,0],["2023-12-15",24101.82,24101.82,24101.82,24101.82,200],["2023-12-18",24101.82,24101.82,24101.82,24101.82,0],["2023-12-19",24014.18,24014.18,24014.18,24014.18,2000],["2023-12-20",24014.18,24014.18,24014.18,24014.18,0],["2023-12-21",24014.18,24014.18,24014.18,24014.18,0],["2023-12-22",24014.18,24014.18,24014.18,24014.18,0],["2023-12-25",23663.61,23751.25,23663.61,23751.25,1300],["2023-12-26",24540.04,24540.04,24540.04,24540.04,100],["2023-12-27",24540.04,24540.04,24540.04,24540.04,0],["2023-12-28",24540.04,24540.04,24540.04,24540.04,0],["2023-12-29",24540.04,24540.04,24540.04,24540.04,0],["2024-01-02",24540.04,24540.04,24540.04,24540.04,0],["2024-01-03",24540.04,24540.04,24189.47,24189.47,3200],["2024-01-04",24452.4,24540.04,24452.4,24540.04,400],["2024-01-05",24452.4,24452.4,24452.4,24452.4,0],["2024-01-08",24452.4,24452.4,24452.4,24452.4,0],["2024-01-09",24101.82,24101.82,24101.82,24101.82,300],["2024-01-10",24540.04,24540.04,24540.04,24540.04,100],["2024-01-11",24540.04,24540.04,24540.04,24540.04,0],["2024-01-12",23663.61,24452.4,21121.96,24452.4,14900],["2024-01-15",22261.32,22261.32,22261.32,22261.32,0],["2024-01-16",24452.4,24452.4,24452.4,24452.4,100],["2024-01-17",23225.39,23225.39,23225.39,23225.39,100],["2024-01-18",23225.39,23225.39,23225.39,23225.39,0],["2024-01-19",23225.39,23225.39,23225.39,23225.39,0],["2024-01-22",24540.04,24540.04,24540.04,24540.04,1100],["2024-01-23",24540.04,24540.04,24540.04,24540.04,200],["2024-01-24",24540.04,24540.04,24540.04,24540.04,0],["2024-01-25",24978.25,24978.25,24978.25,24978.25,200],["2024-01-26",25854.68,25854.68,25854.68,25854.68,500],["2024-01-29",23663.61,26117.61,23663.61,26117.61,400],["2024-01-30",25504.11,26205.25,25504.11,26205.25,2500],["2024-01-31",26117.61,26117.61,26029.97,26117.61,10000],["2024-02-01",24101.82,26029.97,24101.82,26029.97,1600],["2024-02-02",25854.68,26117.61,25416.47,26117.61,2300],["2024-02-05",25328.83,25416.47,25328.83,25416.47,600],["2024-02-06",26205.25,26292.9,25416.47,26292.9,2200],["2024-02-07",23663.61,26292.9,23663.61,26292.9,6600],["2024-02-15",26292.9,26292.9,26292.9,26292.9,0],["2024-02-16",23663.61,26117.61,23663.61,26029.97,3000],["2024-02-19",25942.33,25942.33,25942.33,25942.33,0],["2024-02-20",23663.61,26117.61,23663.61,26117.61,1000],["2024-02-21",23663.61,26117.61,23663.61,26117.61,10800],["2024-02-22",23926.54,24101.82,23926.54,24101.82,10100],["2024-02-23",24101.82,24101.82,24101.82,24101.82,0],["2024-02-26",24540.04,25416.47,24540.04,25416.47,4000],["2024-02-27",24802.97,24802.97,24802.97,24802.97,0],["2024-02-28",25854.68,25854.68,25854.68,25854.68,1000],["2024-02-29",25767.04,26292.9,25767.04,26205.25,12000],["2024-03-01",24627.68,24627.68,24540.04,24540.04,1000],["2024-03-04",27081.68,27081.68,26643.47,26643.47,1500],["2024-03-05",26643.47,26818.76,26292.9,26643.47,11700],["2024-03-06",26643.47,26643.47,26555.83,26555.83,2000],["2024-03-07",26643.47,26643.47,26555.83,26643.47,3700],["2024-03-08",26555.83,26555.83,26555.83,26555.83,1000],["2024-03-11",26468.18,26468.18,26468.18,26468.18,1000],["2024-03-12",26468.18,26468.18,26468.18,26468.18,3800],["2024-03-13",26292.9,26292.9,26292.9,26292.9,900],["2024-03-14",26292.9,26292.9,26292.9,26292.9,100],["2024-03-15",26292.9,26292.9,26292.9,26292.9,3600],["2024-03-18",25416.47,25416.47,25416.47,25416.47,900],["2024-03-19",25854.68,25854.68,25854.68,25854.68,100],["2024-03-20",24101.82,25854.68,24101.82,25854.68,1200],["2024-03-21",24101.82,24101.82,24101.82,24101.82,100],["2024-03-22",24101.82,26029.97,24101.82,26029.97,300],["2024-03-25",25854.68,25854.68,25854.68,25854.68,400],["2024-03-26",25854.68,27169.33,25854.68,27169.33,15600],["2024-03-27",26643.47,26643.47,26643.47,26643.47,0],["2024-03-28",24540.04,26292.9,24540.04,26292.9,300],["2024-03-29",25416.47,25416.47,25416.47,25416.47,100],["2024-04-01",25416.47,25416.47,25416.47,25416.47,0],["2024-04-02",26994.04,27169.33,26994.04,27169.33,19000],["2024-04-03",24978.25,24978.25,24978.25,24978.25,100],["2024-04-04",24978.25,24978.25,24978.25,24978.25,0],["2024-04-05",24978.25,24978.25,24978.25,24978.25,1500],["2024-04-08",24978.25,24978.25,24978.25,24978.25,0],["2024-04-09",24978.25,24978.25,24978.25,24978.25,0],["2024-04-10",25065.9,25065.9,25065.9,25065.9,500],["2024-04-11",25065.9,25065.9,25065.9,25065.9,0],["2024-04-12",25854.68,25854.68,25854.68,25854.68,300],["2024-04-15",25854.68,25854.68,25854.68,25854.68,0],["2024-04-16",24627.68,24627.68,22436.61,22436.61,15000],["2024-04-17",25416.47,25416.47,25416.47,25416.47,200],["2024-04-19",25854.68,25854.68,25854.68,25854.68,100],["2024-04-22",25854.68,25854.68,25854.68,25854.68,1800],["2024-04-23",25416.47,28746.9,25416.47,28746.9,5300],["2024-04-24",25416.47,30675.05,25416.47,28746.9,11900],["2024-04-25",28483.97,29710.97,28045.76,28045.76,3100],["2024-04-26",29185.12,29973.9,29185.12,29973.9,2100],["2024-05-02",29710.97,29710.97,29710.97,29710.97,0],["2024-05-03",29360.4,30675.05,26292.9,26292.9,1300],["2024-05-06",29886.26,29886.26,29886.26,29886.26,0],["2024-05-07",26731.11,27607.54,26731.11,27607.54,2300],["2024-05-08",27256.97,27607.54,26731.11,27607.54,3000],["2024-05-09",28045.76,30236.83,28045.76,28308.69,4400],["2024-05-10",29097.47,29097.47,29097.47,29097.47,0],["2024-05-13",25416.47,25416.47,25416.47,25416.47,100],["2024-05-14",25416.47,25416.47,25416.47,25416.47,0],["2024-05-15",25416.47,25416.47,25416.47,25416.47,0],["2024-05-16",25416.47,25416.47,25416.47,25416.47,0],["2024-05-17",26292.9,26292.9,26292.9,26292.9,200],["2024-05-20",26292.9,26292.9,26292.9,26292.9,0],["2024-05-21",26292.9,26292.9,26292.9,26292.9,0],["2024-05-22",26292.9,26292.9,26292.9,26292.9,0],["2024-05-23",26292.9,26292.9,26292.9,26292.9,0],["2024-05-24",26292.9,26292.9,26292.9,26292.9,0],["2024-05-27",26292.9,26292.9,26292.9,26292.9,0],["2024-05-28",26292.9,26292.9,26292.9,26292.9,1500],["2024-05-29",26380.54,26380.54,26380.54,26380.54,600],["2024-05-30",27169.33,27607.54,27169.33,27607.54,7400],["2024-05-31",27344.61,27344.61,27344.61,27344.61,500],["2024-06-03",26643.47,28483.97,26643.47,28483.97,3400],["2024-06-04",27607.54,27607.54,27607.54,27607.54,0],["2024-06-05",27607.54,27607.54,27607.54,27607.54,2200],["2024-06-06",27607.54,27958.11,27607.54,27958.11,4600],["2024-06-07",27169.33,28483.97,24277.11,28483.97,12100],["2024-06-10",28045.76,28045.76,28045.76,28045.76,100],["2024-06-11",28922.19,28922.19,28045.76,28045.76,1200],["2024-06-12",28746.9,28922.19,28746.9,28922.19,1200],["2024-06-13",28922.19,28922.19,28922.19,28922.19,0],["2024-06-14",28922.19,28922.19,28922.19,28922.19,0],["2024-06-17",28922.19,28922.19,28922.19,28922.19,0],["2024-06-18",30675.05,30675.05,30675.05,30675.05,200],["2024-06-19",26380.54,26380.54,26380.54,26380.54,100],["2024-06-20",26380.54,26380.54,26380.54,26380.54,0],["2024-06-21",28045.76,30324.48,28045.76,29448.05,2800],["2024-06-24",31113.26,31113.26,31113.26,31113.26,1000],["2024-06-25",31113.26,31113.26,31113.26,31113.26,5200],["2024-06-26",31200.91,31200.91,31200.91,31200.91,400],["2024-06-27",31200.91,32866.12,27256.97,32866.12,19000],["2024-06-28",28133.4,28133.4,28133.4,28133.4,0],["2024-07-01",28133.4,28133.4,28133.4,28133.4,0],["2024-07-02",32252.62,32252.62,29973.9,31113.26,4500],["2024-07-03",31113.26,31551.48,31113.26,31551.48,2000],["2024-07-04",33742.55,33742.55,32077.34,32077.34,2500],["2024-07-05",33742.55,33742.55,32427.91,32427.91,900],["2024-07-08",32427.91,34180.77,32427.91,32427.91,2900],["2024-07-09",33654.91,33654.91,32427.91,32427.91,2200],["2024-07-10",33304.34,33742.55,31726.76,33304.34,2700],["2024-07-11",33304.34,34005.48,31989.69,31989.69,3400],["2024-07-12",33304.34,33304.34,33304.34,33304.34,0],["2024-07-15",33304.34,33304.34,33304.34,33304.34,100],["2024-07-16",32866.12,32866.12,31551.48,31551.48,1500],["2024-07-17",30850.33,30850.33,30762.69,30762.69,200],["2024-07-18",30850.33,30850.33,30850.33,30850.33,0],["2024-07-19",30675.05,30675.05,30675.05,30675.05,200],["2024-07-22",30675.05,30675.05,30675.05,30675.05,0],["2024-07-23",30675.05,30675.05,30675.05,30675.05,0],["2024-07-24",30675.05,30675.05,30675.05,30675.05,0],["2024-07-25",30675.05,30675.05,30675.05,30675.05,500],["2024-07-26",29798.62,29798.62,28045.76,28045.76,3700],["2024-07-29",28133.4,28133.4,28133.4,28133.4,0],["2024-07-30",30675.05,30675.05,30675.05,30675.05,200],["2024-07-31",30675.05,30675.05,30675.05,30675.05,100],["2024-08-01",30236.83,30236.83,30236.83,30236.83,9000],["2024-08-02",30236.83,30236.83,30236.83,30236.83,18000],["2024-08-05",29798.62,29798.62,29798.62,29798.62,300],["2024-08-06",29798.62,29798.62,29798.62,29798.62,0],["2024-08-07",28045.76,28045.76,25504.11,26380.54,8300],["2024-08-08",27607.54,27607.54,27607.54,27607.54,100],["2024-08-09",27607.54,27607.54,27607.54,27607.54,1200],["2024-08-12",29185.12,29185.12,29185.12,29185.12,4300],["2024-08-13",29097.47,29097.47,28045.76,28045.76,7400],["2024-08-14",31551.48,31551.48,29185.12,31376.19,400],["2024-08-15",30675.05,30675.05,29798.62,29798.62,200],["2024-08-16",30236.83,31726.76,30236.83,31551.48,3400],["2024-08-19",31551.48,31551.48,31551.48,31551.48,4600],["2024-08-20",31551.48,33304.34,31551.48,31551.48,3600],["2024-08-21",31989.69,31989.69,31551.48,31551.48,300],["2024-08-22",32603.19,32603.19,31551.48,31551.48,1400],["2024-08-23",32340.26,32340.26,32340.26,32340.26,0],["2024-08-26",32159.09,32612.03,32159.09,32430.85,4140],["2024-08-27",32612.03,32612.03,32612.03,32612.03,700],["2024-08-28",32249.68,32249.68,32249.68,32249.68,1400],["2024-08-29",29079.06,31072.02,29079.06,30981.43,12500],["2024-08-30",33517.92,33517.92,32612.03,32612.03,400],["2024-09-04",32883.8,32883.8,32883.8,32883.8,0],["2024-09-05",32883.8,32883.8,32883.8,32883.8,200],["2024-09-06",32883.8,32883.8,32883.8,32883.8,0],["2024-09-09",32883.8,32883.8,32883.8,32883.8,100],["2024-09-10",33246.15,33246.15,33064.98,33064.98,4300],["2024-09-11",33246.15,33246.15,33246.15,33246.15,0],["2024-09-12",33246.15,33246.15,33246.15,33246.15,0],["2024-09-13",33064.98,33064.98,33064.98,33064.98,100],["2024-09-16",33064.98,33064.98,33064.98,33064.98,0],["2024-09-17",30800.25,31162.61,28716.71,31162.61,18200],["2024-09-18",33517.92,33517.92,30528.48,31162.61,15600],["2024-09-19",32883.8,32883.8,31253.2,31253.2,6200],["2024-09-20",32883.8,32883.8,32793.21,32793.21,2400],["2024-09-23",31343.79,31343.79,31343.79,31343.79,1700],["2024-09-24",31434.37,31434.37,30890.84,31253.2,10440],["2024-09-25",31072.02,31072.02,31072.02,31072.02,1600],["2024-09-26",31706.14,31706.14,31706.14,31706.14,5000],["2024-09-27",31706.14,31706.14,29894.36,31253.2,6700],["2024-09-30",31706.14,31706.14,31706.14,31706.14,100],["2024-10-01",31253.2,32521.44,30800.25,32521.44,5700],["2024-10-02",32159.09,32159.09,32068.5,32068.5,3100],["2024-10-03",32068.5,32068.5,32068.5,32068.5,0],["2024-10-04",30347.31,32521.44,30347.31,32521.44,1300],["2024-10-07",32249.68,32249.68,32159.09,32159.09,3300],["2024-10-08",31977.91,31977.91,30800.25,30800.25,3800],["2024-10-09",31706.14,31706.14,30347.31,30347.31,6400],["2024-10-10",30800.25,30800.25,30437.9,30437.9,3000],["2024-10-11",31706.14,31977.91,30347.31,30800.25,2700],["2024-10-14",30800.25,30800.25,30800.25,30800.25,2100],["2024-10-15",30800.25,30800.25,30800.25,30800.25,8400],["2024-10-16",30800.25,31434.37,30800.25,31434.37,2500],["2024-10-17",30800.25,30800.25,30800.25,30800.25,500],["2024-10-18",31253.2,31253.2,31072.02,31072.02,600],["2024-10-21",31072.02,31072.02,30437.9,30437.9,1300],["2024-10-22",30347.31,30437.9,29894.36,30437.9,1700],["2024-10-23",30437.9,31615.55,27357.87,29984.95,19900],["2024-10-24",29984.95,30347.31,24459.02,30075.54,28400],["2024-10-25",28535.53,29984.95,28535.53,29894.36,503400],["2024-10-28",31706.14,33517.92,30800.25,31072.02,30900],["2024-10-29",32883.8,32883.8,32612.03,32612.03,3700],["2024-10-30",32612.03,32612.03,32612.03,32612.03,0],["2024-10-31",31706.14,31706.14,30347.31,30347.31,3600],["2024-11-01",29984.95,29984.95,29984.95,29984.95,500],["2024-11-04",29984.95,29984.95,29984.95,29984.95,0],["2024-11-05",30075.54,30075.54,29894.36,29894.36,400],["2024-11-06",29984.95,29984.95,29984.95,29984.95,0],["2024-11-07",29984.95,29984.95,29984.95,29984.95,1000],["2024-11-08",29984.95,29984.95,29984.95,29984.95,0],["2024-11-11",30347.31,30347.31,30347.31,30347.31,100],["2024-11-12",30347.31,30347.31,30347.31,30347.31,0],["2024-11-13",29894.36,30347.31,28988.47,30347.31,800],["2024-11-14",31253.2,31706.14,30890.84,30890.84,1100],["2024-11-15",30347.31,30347.31,30347.31,30347.31,200],["2024-11-18",30075.54,30075.54,28988.47,28988.47,300],["2024-11-19",31434.37,31434.37,31434.37,31434.37,100],["2024-11-20",31343.79,31524.96,31343.79,31524.96,700],["2024-11-21",30528.48,30528.48,30528.48,30528.48,100],["2024-11-22",30528.48,30528.48,30528.48,30528.48,0],["2024-11-25",29894.36,29894.36,29894.36,29894.36,100],["2024-11-26",29894.36,29894.36,29894.36,29894.36,0],["2024-11-27",29984.95,29984.95,29894.36,29894.36,500],["2024-11-28",29984.95,29984.95,29984.95,29984.95,0],["2024-11-29",29984.95,29984.95,29984.95,29984.95,0],["2024-12-02",30075.54,30075.54,29894.36,29894.36,1000],["2024-12-03",29894.36,31524.96,29894.36,29894.36,700],["2024-12-04",29984.95,29984.95,29894.36,29894.36,500],["2024-12-05",29894.36,30347.31,25999.04,30075.54,13300],["2024-12-06",29894.36,29894.36,22737.83,29260.24,644400],["2024-12-09",29169.65,29169.65,28988.47,29079.06,204700],["2024-12-10",29079.06,32793.21,28535.53,28807.29,78400],["2024-12-11",29350.83,29350.83,28897.88,28988.47,19000],["2024-12-12",31615.55,31615.55,29260.24,29260.24,3800],["2024-12-13",29260.24,29532.01,27901.4,27901.4,26200],["2024-12-16",30347.31,30347.31,27901.4,28807.29,36100],["2024-12-17",28535.53,29441.42,28173.17,28263.76,18600],["2024-12-18",28535.53,28897.88,28082.58,28807.29,37100],["2024-12-19",29350.83,32612.03,28988.47,29260.24,63400],["2024-12-20",30709.66,30709.66,29441.42,29622.6,15440],["2024-12-23",29622.6,29622.6,29622.6,29622.6,1100],["2024-12-24",29622.6,29622.6,29532.01,29532.01,6600],["2024-12-25",30166.13,30166.13,29260.24,29260.24,2600],["2024-12-26",29441.42,29441.42,29441.42,29441.42,1000],["2024-12-27",29441.42,29441.42,29441.42,29441.42,0],["2024-12-30",29441.42,30528.48,29441.42,30528.48,5300],["2024-12-31",29441.42,30347.31,29441.42,30347.31,400],["2025-01-02",29622.6,30166.13,29532.01,29532.01,9500],["2025-01-03",29984.95,29984.95,27267.28,29622.6,35300],["2025-01-06",29622.6,29622.6,28535.53,28535.53,12200],["2025-01-07",29894.36,29894.36,28535.53,28535.53,7800],["2025-01-08",28716.71,29350.83,28716.71,29350.83,9500],["2025-01-09",29894.36,31615.55,29803.77,30075.54,12100],["2025-01-10",31253.2,31615.55,30709.66,30709.66,13600],["2025-01-13",31253.2,31615.55,30347.31,30347.31,10700],["2025-01-14",31253.2,31343.79,29894.36,29984.95,11000],["2025-01-15",29532.01,29984.95,29441.42,29984.95,7000],["2025-01-16",30981.43,30981.43,29984.95,30075.54,20200],["2025-01-17",30890.84,30890.84,30437.9,30619.07,10600],["2025-01-20",30619.07,31072.02,30619.07,30800.25,6300],["2025-01-21",30528.48,30709.66,30528.48,30709.66,400],["2025-01-22",30800.25,30800.25,30437.9,30437.9,800],["2025-01-23",30800.25,31253.2,30619.07,30981.43,8700],["2025-01-24",30800.25,30890.84,30800.25,30800.25,2500],["2025-02-03",30890.84,30890.84,30890.84,30890.84,700],["2025-02-04",30528.48,30800.25,28173.17,29984.95,5600],["2025-02-05",30256.72,31072.02,28716.71,31072.02,10500],["2025-02-06",29894.36,30166.13,29532.01,30166.13,6800],["2025-02-07",30347.31,30347.31,29984.95,30075.54,1700],["2025-02-10",31253.2,31253.2,30347.31,30528.48,3400],["2025-02-11",30800.25,30800.25,30709.66,30709.66,700],["2025-02-12",30800.25,30800.25,30347.31,30709.66,8200],["2025-02-13",30800.25,32249.68,30437.9,30528.48,53600],["2025-02-14",30437.9,30437.9,30437.9,30437.9,7000],["2025-02-17",30437.9,30800.25,30437.9,30437.9,9500],["2025-02-18",30437.9,30437.9,30256.72,30256.72,1100],["2025-02-19",30256.72,30256.72,29984.95,30166.13,9100],["2025-02-20",30166.13,30166.13,29713.18,29713.18,2900],["2025-02-21",30256.72,30256.72,30256.72,30256.72,100],["2025-02-24",30075.54,30166.13,29894.36,30166.13,1600],["2025-02-25",30166.13,30528.48,30166.13,30528.48,18200],["2025-02-26",30347.31,30347.31,28354.35,29532.01,53200],["2025-02-27",29350.83,29622.6,29350.83,29622.6,9400],["2025-02-28",28988.47,29803.77,28626.12,29441.42,29000],["2025-03-03",29532.01,31706.14,29532.01,30166.13,35100],["2025-03-04",30800.25,31615.55,29984.95,31434.37,27100],["2025-03-05",31253.2,31615.55,30166.13,30166.13,9200],["2025-03-06",31524.96,31524.96,30256.72,31253.2,3500],["2025-03-07",31343.79,31434.37,30800.25,30800.25,2000],["2025-03-10",30981.43,30981.43,30619.07,30619.07,1600],["2025-03-11",30800.25,30800.25,29894.36,29894.36,700],["2025-03-12",30619.07,30619.07,30166.13,30166.13,3800],["2025-03-13",30075.54,30256.72,29894.36,30256.72,1400],["2025-03-14",29984.95,30075.54,27629.64,30075.54,39200],["2025-03-17",29169.65,29169.65,29169.65,29169.65,1200],["2025-03-18",30347.31,30800.25,29169.65,30800.25,5900],["2025-03-19",30437.9,30437.9,30437.9,30437.9,900],["2025-03-20",30437.9,30437.9,30437.9,30437.9,100],["2025-03-21",30437.9,30437.9,30437.9,30437.9,0],["2025-03-24",30075.54,30075.54,30075.54,30075.54,600],["2025-03-25",30075.54,30075.54,30075.54,30075.54,300],["2025-03-26",30075.54,30075.54,30075.54,30075.54,0],["2025-03-27",30075.54,30075.54,30075.54,30075.54,100],["2025-03-28",29894.36,30166.13,29079.06,30166.13,5000],["2025-03-31",29169.65,29260.24,28988.47,28988.47,7600],["2025-04-01",29169.65,29441.42,28897.88,28897.88,4700],["2025-04-02",28988.47,29350.83,28263.76,29169.65,9700],["2025-04-03",28988.47,28988.47,24640.2,26723.75,28300],["2025-04-04",27267.28,28626.12,26542.57,28626.12,25300],["2025-04-08",27267.28,28535.53,26270.8,26270.8,18500],["2025-04-09",27086.1,29894.36,27086.1,27176.69,17200],["2025-04-10",28988.47,30437.9,28988.47,29079.06,40800],["2025-04-11",28988.47,29260.24,28807.29,29260.24,700],["2025-04-14",28897.88,28897.88,28807.29,28807.29,5100],["2025-04-15",28988.47,29260.24,28988.47,29260.24,2900],["2025-04-16",28988.47,29894.36,28263.76,29894.36,2400],["2025-04-17",29713.18,29713.18,29713.18,29713.18,1500],["2025-04-18",29079.06,29079.06,28173.17,28626.12,26100],["2025-04-21",29713.18,29803.77,28354.35,28354.35,400],["2025-04-22",28535.53,28988.47,28535.53,28988.47,700],["2025-04-23",28988.47,29079.06,28354.35,28354.35,7400],["2025-04-24",28716.71,28716.71,28082.58,28082.58,600],["2025-04-25",29169.65,29169.65,28535.53,28988.47,7800],["2025-04-28",29803.77,29803.77,29350.83,29441.42,900],["2025-04-29",29532.01,29532.01,29441.42,29441.42,900],["2025-05-05",29532.01,29803.77,29169.65,29532.01,5200],["2025-05-06",29713.18,29713.18,29713.18,29713.18,2400],["2025-05-07",29713.18,29713.18,29713.18,29713.18,1200],["2025-05-08",29622.6,29622.6,29169.65,29441.42,1300],["2025-05-09",29441.42,29441.42,29169.65,29441.42,600],["2025-05-12",29169.65,29532.01,29079.06,29079.06,7100],["2025-05-13",29260.24,29350.83,29260.24,29350.83,200],["2025-05-14",29079.06,29441.42,28988.47,29350.83,3200],["2025-05-15",29260.24,29260.24,28988.47,29260.24,700],["2025-05-16",29079.06,29260.24,28535.53,29260.24,2600],["2025-05-19",28626.12,29260.24,28626.12,29260.24,1200],["2025-05-20",29260.24,29713.18,29260.24,29260.24,10500],["2025-05-21",29532.01,29713.18,28897.88,29713.18,3900],["2025-05-22",29260.24,29260.24,29079.06,29079.06,3200],["2025-05-23",29169.65,29169.65,28988.47,28988.47,11900],["2025-05-26",28988.47,29079.06,28988.47,29079.06,4600],["2025-05-27",29169.65,29441.42,29079.06,29169.65,6600],["2025-05-28",29169.65,29169.65,29169.65,29169.65,0],["2025-05-29",29260.24,29894.36,29260.24,29894.36,3700],["2025-05-30",29260.24,30166.13,29260.24,30075.54,4900],["2025-06-02",29894.36,30347.31,29894.36,29984.95,7700],["2025-06-03",30927.42,30927.42,30070.97,30641.94,5200],["2025-06-04",30927.42,31403.23,29975.81,31117.74,23900],["2025-06-05",31117.74,31117.74,30451.61,30451.61,1600],["2025-06-06",30927.42,31022.58,30641.94,30641.94,7300],["2025-06-09",30927.42,31022.58,30261.29,30261.29,1400],["2025-06-10",30546.77,30832.26,30451.61,30832.26,3100],["2025-06-11",30737.1,30737.1,30737.1,30737.1,300],["2025-06-12",30737.1,30737.1,30737.1,30737.1,100],["2025-06-13",29975.81,30546.77,29690.32,29690.32,10500],["2025-06-16",29690.32,30451.61,29690.32,30451.61,2100],["2025-06-17",29975.81,29975.81,29975.81,29975.81,2800],["2025-06-18",29975.81,29975.81,29975.81,29975.81,600],["2025-06-19",29975.81,30737.1,29975.81,29975.81,2200],["2025-06-20",30070.97,30070.97,30070.97,30070.97,100],["2025-06-23",30356.45,30451.61,30166.13,30166.13,1900],["2025-06-24",30451.61,30451.61,30451.61,30451.61,1300],["2025-06-25",30451.61,30451.61,30451.61,30451.61,300],["2025-06-26",30451.61,30451.61,30451.61,30451.61,200],["2025-06-27",30451.61,30451.61,30451.61,30451.61,0],["2025-06-30",30070.97,30166.13,30070.97,30166.13,400],["2025-07-01",30451.61,30451.61,30261.29,30451.61,2400],["2025-07-02",30451.61,30451.61,30451.61,30451.61,100],["2025-07-03",30546.77,30546.77,30451.61,30451.61,1700],["2025-07-04",30546.77,30546.77,30070.97,30070.97,600],["2025-07-07",29975.81,29975.81,29880.65,29975.81,3000],["2025-07-08",29975.81,30070.97,29785.48,29785.48,12300],["2025-07-09",29880.65,30451.61,29119.35,29595.16,14600],["2025-07-10",30166.13,30166.13,29690.32,29690.32,1200],["2025-07-11",29024.19,29975.81,28643.55,29975.81,6200],["2025-07-14",29595.16,30451.61,29214.52,30451.61,8200],["2025-07-15",29595.16,29595.16,29595.16,29595.16,100],["2025-07-16",29595.16,30356.45,29595.16,30356.45,4400],["2025-07-17",29785.48,29880.65,29785.48,29880.65,2500],["2025-07-18",29500.0,30356.45,27691.94,30356.45,21200],["2025-07-21",29690.32,29975.81,29690.32,29975.81,900],["2025-07-22",30261.29,30451.61,30261.29,30451.61,7000],["2025-07-23",30451.61,30451.61,29975.81,30356.45,9300],["2025-07-24",30070.97,31308.06,30070.97,30832.26,8100],["2025-07-25",31117.74,32259.68,31022.58,31688.71,17000],["2025-07-28",31879.03,33306.45,31593.55,31783.87,20100],["2025-07-29",32640.32,33306.45,31974.19,31974.19,14800],["2025-07-30",32925.81,33020.97,32830.65,32925.81,16200],["2025-07-31",31593.55,32545.16,31403.23,32545.16,4100],["2025-08-01",31688.71,32354.84,31688.71,32354.84,300],["2025-08-04",31212.9,31879.03,30451.61,31879.03,3400],["2025-08-05",32354.84,33211.29,32354.84,32925.81,4100],["2025-08-06",32925.81,33020.97,31498.39,31498.39,3200],["2025-08-07",32640.32,32640.32,31783.87,31783.87,200],["2025-08-08",32354.84,32354.84,32354.84,32354.84,100],["2025-08-11",32354.84,32354.84,32354.84,32354.84,300],["2025-08-12",32354.84,32354.84,32354.84,32354.84,0],["2025-08-13",31879.03,31879.03,30832.26,31688.71,13400],["2025-08-14",31593.55,31688.71,31403.23,31403.23,3000],["2025-08-15",31783.87,31783.87,31498.39,31593.55,3800],["2025-08-18",31593.55,31688.71,31593.55,31688.71,600],["2025-08-19",31879.03,31879.03,31403.23,31879.03,2000],["2025-08-20",32354.84,32354.84,31403.23,31403.23,9000],["2025-08-21",31403.23,31403.23,31403.23,31403.23,1000],["2025-08-22",30927.42,31117.74,30927.42,30927.42,3800],["2025-08-25",31022.58,31022.58,30451.61,30451.61,6100],["2025-08-26",30641.94,31403.23,30451.61,31308.06,8000],["2025-08-27",31117.74,32354.84,31117.74,32354.84,11100],["2025-08-28",32354.84,33306.45,32259.68,33306.45,27400],["2025-08-29",33306.45,33306.45,33306.45,33306.45,300],["2025-09-03",33306.45,33306.45,33211.29,33211.29,15300],["2025-09-04",33211.29,33782.26,31974.19,33591.94,3500],["2025-09-05",33496.77,33591.94,33496.77,33591.94,700],["2025-09-08",30832.26,31974.19,30832.26,31974.19,2100],["2025-09-09",32069.35,32354.84,31593.55,32354.84,4000],["2025-09-10",32354.84,32450.0,32354.84,32450.0,3900],["2025-09-11",31593.55,32354.84,31593.55,32354.84,600],["2025-09-12",31593.55,32354.84,31593.55,32354.84,1500],["2025-09-15",31879.03,31974.19,31879.03,31974.19,300],["2025-09-16",32354.84,32354.84,32354.84,32354.84,5100],["2025-09-17",32450.0,32450.0,32354.84,32354.84,600],["2025-09-18",32450.0,32450.0,32259.68,32259.68,4100],["2025-09-19",32354.84,32450.0,32354.84,32450.0,4100],["2025-09-22",31974.19,32164.52,31974.19,32164.52,300],["2025-09-23",32354.84,32354.84,32354.84,32354.84,9800],["2025-09-24",32354.84,32354.84,32354.84,32354.84,7100],["2025-09-25",32354.84,32354.84,32354.84,32354.84,700],["2025-09-26",31403.23,32354.84,31403.23,32354.84,3100],["2025-09-29",32354.84,32354.84,32354.84,32354.84,0],["2025-09-30",32354.84,32354.84,32354.84,32354.84,100],["2025-10-01",32450.0,32450.0,32354.84,32354.84,300],["2025-10-02",32354.84,32640.32,32354.84,32450.0,600],["2025-10-03",32545.16,32545.16,32545.16,32545.16,0],["2025-10-06",31974.19,32830.65,31879.03,32830.65,2800],["2025-10-07",33116.13,33116.13,33020.97,33116.13,400],["2025-10-08",33116.13,33116.13,33116.13,33116.13,0],["2025-10-09",32354.84,32354.84,32354.84,32354.84,2400],["2025-10-10",32354.84,32354.84,32354.84,32354.84,0],["2025-10-13",32450.0,32450.0,32450.0,32450.0,500],["2025-10-14",32354.84,32830.65,32354.84,32830.65,12800],["2025-10-15",32830.65,32830.65,32830.65,32830.65,3400],["2025-10-16",33306.45,33306.45,33306.45,33306.45,100],["2025-10-17",33116.13,33306.45,32830.65,33306.45,2600],["2025-10-20",33211.29,33211.29,33211.29,33211.29,0],["2025-10-21",32830.65,32830.65,28738.71,32830.65,14700],["2025-10-22",31498.39,33116.13,27311.29,33020.97,13500],["2025-10-23",33020.97,33020.97,32830.65,32830.65,2000],["2025-10-24",32830.65,33116.13,32830.65,33116.13,4200],["2025-10-27",33020.97,33306.45,33020.97,33306.45,5800],["2025-10-28",31879.03,33306.45,31879.03,33306.45,200],["2025-10-29",33211.29,33306.45,33211.29,33306.45,8100],["2025-10-30",33211.29,33306.45,33211.29,33306.45,6000],["2025-10-31",33306.45,33306.45,33306.45,33306.45,1700],["2025-11-03",33306.45,33306.45,33306.45,33306.45,2600],["2025-11-04",33306.45,33306.45,33306.45,33306.45,0],["2025-11-05",33306.45,33306.45,33306.45,33306.45,0],["2025-11-06",33306.45,33306.45,32354.84,32354.84,3200],["2025-11-07",33306.45,33306.45,33211.29,33306.45,1400],["2025-11-10",33306.45,33306.45,33306.45,33306.45,3200],["2025-11-11",33306.45,33306.45,33306.45,33306.45,3500],["2025-11-12",33306.45,33306.45,31879.03,33306.45,4400],["2025-11-13",33306.45,33306.45,33306.45,33306.45,2000],["2025-11-14",33306.45,33306.45,33306.45,33306.45,400],["2025-11-17",33306.45,33306.45,33306.45,33306.45,3000],["2025-11-18",33306.45,33306.45,33306.45,33306.45,3500],["2025-11-19",33306.45,33306.45,33306.45,33306.45,0],["2025-11-20",33306.45,33306.45,33211.29,33306.45,2600],["2025-11-21",33306.45,33306.45,33306.45,33306.45,0],["2025-11-24",33306.45,33306.45,33306.45,33306.45,18900],["2025-11-25",33306.45,33306.45,33306.45,33306.45,0],["2025-11-26",33306.45,33306.45,33306.45,33306.45,11200],["2025-11-27",33306.45,33306.45,33306.45,33306.45,8840],["2025-11-28",33306.45,33306.45,33306.45,33306.45,1000],["2025-12-01",33306.45,33306.45,33306.45,33306.45,15300],["2025-12-02",33306.45,33306.45,33306.45,33306.45,2000],["2025-12-03",33306.45,33306.45,33306.45,33306.45,4000],["2025-12-04",33306.45,33306.45,31403.23,33306.45,3100],["2025-12-05",33020.97,33020.97,33020.97,33020.97,0],["2025-12-08",33020.97,33020.97,33020.97,33020.97,0],["2025-12-09",31593.55,31593.55,31498.39,31498.39,200],["2025-12-10",33211.29,33211.29,33211.29,33211.29,1100],["2025-12-11",33306.45,33306.45,33211.29,33306.45,3400],["2025-12-12",33306.45,33306.45,33306.45,33306.45,4000],["2025-12-15",33306.45,33306.45,33306.45,33306.45,0],["2025-12-16",33306.45,33306.45,33306.45,33306.45,0],["2025-12-17",33306.45,33306.45,33211.29,33211.29,4200],["2025-12-18",33211.29,33306.45,33211.29,33306.45,5000],["2025-12-19",33306.45,33306.45,33306.45,33306.45,2200],["2025-12-22",33306.45,33306.45,33306.45,33306.45,0],["2025-12-23",33306.45,33306.45,33306.45,33306.45,0],["2025-12-24",33306.45,33306.45,33306.45,33306.45,200],["2025-12-25",34733.87,34733.87,33116.13,33211.29,300],["2025-12-26",33687.1,33687.1,33687.1,33687.1,181200],["2025-12-29",33687.1,33687.1,33401.61,33401.61,1100],["2025-12-30",32354.84,32354.84,32354.84,32354.84,100],["2025-12-31",32354.84,32354.84,32354.84,32354.84,500],["2026-01-05",32640.32,32640.32,32640.32,32640.32,100],["2026-01-06",32640.32,32640.32,32640.32,32640.32,3480],["2026-01-07",32640.32,32640.32,32640.32,32640.32,0],["2026-01-08",32640.32,32640.32,28643.55,28643.55,700],["2026-01-09",32830.65,32830.65,32830.65,32830.65,100],["2026-01-12",32830.65,32830.65,32735.48,32830.65,900],["2026-01-13",32830.65,32830.65,32830.65,32830.65,100],["2026-01-14",32830.65,32830.65,32830.65,32830.65,100],["2026-01-15",32830.65,32830.65,32830.65,32830.65,100],["2026-01-16",32830.65,32830.65,32830.65,32830.65,300],["2026-01-19",32830.65,32830.65,32830.65,32830.65,2100],["2026-01-20",32830.65,32830.65,31403.23,32354.84,2900],["2026-01-21",32354.84,32354.84,32354.84,32354.84,100],["2026-01-22",32354.84,32354.84,31212.9,31403.23,27600],["2026-01-23",31403.23,31403.23,31403.23,31403.23,0],["2026-01-26",32354.84,32354.84,31593.55,32164.52,1200],["2026-01-27",31974.19,31974.19,31593.55,31879.03,2200],["2026-01-28",31879.03,31879.03,31879.03,31879.03,200],["2026-01-29",32259.68,32259.68,31879.03,31879.03,1200],["2026-01-30",31879.03,32164.52,31879.03,32164.52,2200],["2026-02-02",32069.35,32069.35,32069.35,32069.35,800],["2026-02-03",32069.35,32069.35,32069.35,32069.35,600],["2026-02-04",32069.35,32069.35,31974.19,31974.19,700],["2026-02-05",31974.19,32069.35,31974.19,32069.35,3100],["2026-02-06",32069.35,32069.35,31974.19,31974.19,125500],["2026-02-09",32069.35,32069.35,32069.35,32069.35,100],["2026-02-10",32069.35,32069.35,31974.19,31974.19,1100],["2026-02-11",31974.19,31974.19,31403.23,31403.23,200],["2026-02-12",31688.71,31688.71,31688.71,31688.71,0],["2026-02-13",32069.35,32164.52,32069.35,32164.52,400],["2026-02-23",32069.35,32069.35,32069.35,32069.35,100],["2026-02-24",32069.35,32069.35,31974.19,31974.19,300],["2026-02-25",31974.19,31974.19,31974.19,31974.19,500],["2026-02-26",31974.19,31974.19,31974.19,31974.19,100],["2026-02-27",31974.19,31974.19,31974.19,31974.19,100],["2026-03-02",31974.19,32259.68,31974.19,32259.68,200],["2026-03-03",32259.68,32259.68,32259.68,32259.68,100],["2026-03-04",32259.68,32259.68,32259.68,32259.68,100],["2026-03-05",32164.52,32164.52,31974.19,31974.19,300],["2026-03-06",31879.03,31879.03,31879.03,31879.03,200],["2026-03-09",31879.03,31879.03,30261.29,30261.29,1200],["2026-03-10",30641.94,30641.94,30641.94,30641.94,0],["2026-03-11",31403.23,31403.23,31117.74,31117.74,200],["2026-03-12",31308.06,31308.06,31308.06,31308.06,100],["2026-03-13",31403.23,31403.23,31308.06,31308.06,1500],["2026-03-16",31308.06,31308.06,31308.06,31308.06,100],["2026-03-17",31308.06,31308.06,31308.06,31308.06,0],["2026-03-18",31022.58,31022.58,30641.94,30641.94,3300],["2026-03-19",31593.55,31593.55,31403.23,31403.23,300],["2026-03-20",30451.61,30546.77,30451.61,30546.77,300],["2026-03-23",30546.77,30546.77,30546.77,30546.77,1100],["2026-03-24",30546.77,30546.77,30546.77,30546.77,0],["2026-03-25",30451.61,30451.61,30166.13,30166.13,5400],["2026-03-26",30166.13,30166.13,30166.13,30166.13,100],["2026-03-27",30451.61,30451.61,30166.13,30166.13,1400],["2026-03-30",30356.45,30356.45,30356.45,30356.45,100],["2026-03-31",30356.45,30356.45,30356.45,30356.45,100],["2026-04-01",30356.45,30356.45,29975.81,29975.81,400],["2026-04-02",30166.13,30166.13,30166.13,30166.13,100],["2026-04-03",30166.13,30451.61,30166.13,30451.61,300],["2026-04-06",30261.29,30261.29,30261.29,30261.29,100],["2026-04-07",30261.29,30261.29,30261.29,30261.29,100],["2026-04-08",30166.13,30166.13,30070.97,30070.97,900],["2026-04-09",30070.97,30070.97,30070.97,30070.97,100],["2026-04-10",30070.97,30070.97,30070.97,30070.97,100],["2026-04-13",30070.97,30356.45,30070.97,30356.45,200],["2026-04-14",29975.81,29975.81,29975.81,29975.81,300],["2026-04-15",30356.45,30356.45,30356.45,30356.45,100],["2026-04-16",30356.45,30356.45,30356.45,30356.45,0],["2026-04-17",30451.61,30451.61,30451.61,30451.61,200],["2026-04-20",30451.61,30451.61,30451.61,30451.61,100],["2026-04-21",30451.61,30451.61,30451.61,30451.61,100],["2026-04-22",30451.61,30451.61,30451.61,30451.61,100],["2026-04-23",30927.42,31403.23,30927.42,31403.23,400],["2026-04-24",32259.68,32259.68,32259.68,32259.68,100],["2026-04-28",31403.23,31403.23,31403.23,31403.23,300],["2026-04-29",31403.23,31403.23,31403.23,31403.23,0],["2026-05-04",29500.0,29500.0,29500.0,29500.0,400],["2026-05-05",29500.0,29500.0,29500.0,29500.0,0],["2026-05-06",29595.16,29595.16,29595.16,29595.16,700],["2026-05-07",29975.81,29975.81,29975.81,29975.81,100],["2026-05-08",29975.81,29975.81,29975.81,29975.81,400],["2026-05-11",29975.81,29975.81,28738.71,28738.71,700],["2026-05-12",29404.84,29404.84,29404.84,29404.84,0],["2026-05-13",29404.84,29404.84,29404.84,29404.84,0],["2026-05-14",29404.84,29404.84,29404.84,29404.84,0],["2026-05-15",29500.0,29500.0,29500.0,29500.0,200],["2026-05-18",29975.81,30451.61,29975.81,30451.61,600],["2026-05-19",30451.61,30546.77,30356.45,30451.61,2400],["2026-05-20",30927.42,30927.42,30451.61,30451.61,7300],["2026-05-21",30546.77,30546.77,30451.61,30451.61,3400],["2026-05-22",30546.77,30546.77,30546.77,30546.77,0],["2026-05-25",30546.77,30546.77,30546.77,30546.77,200],["2026-05-26",30451.61,30451.61,30451.61,30451.61,2000],["2026-05-27",30451.61,30451.61,30451.61,30451.61,1500],["2026-05-28",30451.61,30451.61,30451.61,30451.61,2300],["2026-05-29",30546.77,30737.1,30546.77,30641.94,3700],["2026-06-01",30641.94,30641.94,30641.94,30641.94,1100],["2026-06-02",30641.94,31403.23,30641.94,30641.94,2800],["2026-06-03",30927.42,30927.42,30927.42,30927.42,100],["2026-06-04",30927.42,30927.42,29500.0,29500.0,4700],["2026-06-05",30546.77,30546.77,30546.77,30546.77,1300],["2026-06-08",30546.77,30546.77,30546.77,30546.77,0],["2026-06-09",30546.77,30546.77,30546.77,30546.77,0],["2026-06-10",30546.77,30546.77,30546.77,30546.77,0],["2026-06-11",30451.61,30451.61,30451.61,30451.61,1900],["2026-06-12",30451.61,30451.61,30451.61,30451.61,0],["2026-06-15",31403.23,31879.03,31403.23,31783.87,30400],["2026-06-16",31879.03,31879.03,31879.03,31879.03,0],["2026-06-17",31403.23,31403.23,31403.23,31403.23,100],["2026-06-18",31308.06,31308.06,31308.06,31308.06,100],["2026-06-19",31308.06,31308.06,31308.06,31308.06,0],["2026-06-22",31308.06,31308.06,31308.06,31308.06,100],["2026-06-23",31308.06,31308.06,31308.06,31308.06,1100],["2026-06-24",31308.06,31308.06,31308.06,31308.06,0],["2026-06-25",31308.06,31308.06,31308.06,31308.06,0],["2026-06-26",31308.06,31308.06,31308.06,31308.06,0],["2026-06-29",31308.06,31308.06,31308.06,31308.06,100],["2026-06-30",31308.06,31308.06,31308.06,31308.06,0],["2026-07-01",31308.06,31308.06,31308.06,31308.06,0],["2026-07-02",31308.06,31308.06,31212.9,31212.9,300],["2026-07-03",31308.06,31308.06,31308.06,31308.06,0],["2026-07-06",31308.06,31308.06,31308.06,31308.06,1400],["2026-07-07",31212.9,31308.06,31212.9,31308.06,2500],["2026-07-08",31308.06,31308.06,31308.06,31308.06,0],["2026-07-09",31308.06,31308.06,31308.06,31308.06,0],["2026-07-10",31308.06,31308.06,31308.06,31308.06,0],["2026-07-13",31308.06,31308.06,31212.9,31212.9,5000],["2026-07-14",31212.9,31212.9,31212.9,31212.9,4800],["2026-07-15",31212.9,31212.9,31212.9,31212.9,3200],["2026-07-16",31212.9,31212.9,31212.9,31212.9,0],["2026-07-17",31212.9,31212.9,31212.9,31212.9,3300],["2026-07-20",31212.9,32259.68,31212.9,32259.68,300],["2026-07-21",31403.23,31403.23,31403.23,31403.23,100],["2026-07-22",31403.23,31403.23,31403.23,31403.23,3900],["2026-07-23",30927.42,30927.42,30927.42,30927.42,100],["2026-07-24",30927.42,30927.42,30927.42,30927.42,0],["2026-07-27",30927.42,30927.42,30927.42,30927.42,100],["2026-07-28",31403.23,31403.23,31403.23,31403.23,2800],["2026-07-29",29500.0,31403.23,29500.0,31403.23,1800],["2026-07-30",29595.16,29595.16,29595.16,29595.16,0],["2026-07-31",29595.16,29595.16,29595.16,29595.16,0],["2026-08-03",31783.87,31783.87,31783.87,31783.87,100],["2026-08-04",31403.23,31403.23,31403.23,31403.23,1000],["2026-08-05",29500.0,29500.0,29500.0,29500.0,100],["2026-08-06",29500.0,29500.0,29500.0,29500.0,0],["2026-08-07",29500.0,29500.0,29500.0,29500.0,0],["2026-08-10",31300.0,31300.0,31300.0,31300.0,1100],["2026-08-11",31300.0,31300.0,31300.0,31300.0,0],["2026-08-12",31300.0,31300.0,31300.0,31300.0,0],["2026-08-13",30500.0,35300.0,30500.0,35300.0,1100],["2026-08-14",34800.0,34800.0,34800.0,34800.0,2000],["2026-08-17",33000.0,33000.0,33000.0,33000.0,100],["2026-08-18",33000.0,33000.0,30400.0,30400.0,900],["2026-08-19",30900.0,30900.0,30900.0,30900.0,0],["2026-08-20",30300.0,32900.0,27800.0,32900.0,2400],["2026-08-21",32900.0,32900.0,32900.0,32900.0,2000],["2026-08-24",32900.0,32900.0,30700.0,32000.0,2400],["2026-08-25",31800.0,32400.0,30300.0,31500.0,1400],["2026-08-26",29100.0,32400.0,29100.0,29700.0,900],["2026-08-27",29600.0,32400.0,29600.0,32400.0,800],["2026-08-28",31000.0,31000.0,31000.0,31000.0,500],["2026-09-03",32500.0,32700.0,29700.0,29700.0,1600],["2026-09-04",31200.0,31200.0,31200.0,31200.0,0],["2026-09-07",32500.0,32500.0,29700.0,29700.0,1300],["2026-09-08",30000.0,30700.0,30000.0,30700.0,900],["2026-09-09",31000.0,31000.0,31000.0,31000.0,100],["2026-09-10",31000.0,31000.0,31000.0,31000.0,0],["2026-09-11",31000.0,31000.0,31000.0,31000.0,0],["2026-09-14",31000.0,31000.0,31000.0,31000.0,100],["2026-09-15",31000.0,31000.0,31000.0,31000.0,2500],["2026-09-16",31000.0,31000.0,31000.0,31000.0,5000],["2026-09-17",31000.0,31000.0,31000.0,31000.0,0],["2026-09-18",30800.0,30800.0,30800.0,30800.0,1000],["2026-09-21",30800.0,30800.0,30800.0,30800.0,100],["2026-09-22",30800.0,30800.0,30800.0,30800.0,0],["2026-09-23",30800.0,30800.0,30800.0,30800.0,0],["2026-09-24",30800.0,30800.0,30500.0,30500.0,600],["2026-09-25",30600.0,30600.0,30600.0,30600.0,0],["2026-09-28",30600.0,30600.0,30600.0,30600.0,100],["2026-09-29",30000.0,30000.0,30000.0,30000.0,400],["2026-09-30",30000.0,30000.0,29300.0,29300.0,4700],["2026-10-01",31000.0,31000.0,31000.0,31000.0,800],["2026-10-02",31000.0,31000.0,31000.0,31000.0,0],["2026-10-05",31000.0,31000.0,31000.0,31000.0,100],["2026-10-06",31000.0,31000.0,31000.0,31000.0,100],["2026-10-07",31000.0,31000.0,30000.0,30100.0,400],["2026-10-08",30300.0,30300.0,30300.0,30300.0,100],["2026-10-09",30200.0,30200.0,30200.0,30200.0,100],["2026-10-12",30200.0,30200.0,30200.0,30200.0,100]]}