{"sym":"HAN","index":false,"bars":[["2016-10-20",7784.27,7784.27,7784.27,7784.27,0],["2016-10-21",7784.27,7784.27,7784.27,7784.27,0],["2016-10-24",7784.27,7784.27,7784.27,7784.27,0],["2016-10-25",7784.27,7784.27,7784.27,7784.27,0],["2016-10-26",7784.27,7784.27,7784.27,7784.27,0],["2016-10-27",7784.27,7784.27,7784.27,7784.27,0],["2016-10-28",7784.27,7784.27,7784.27,7784.27,0],["2016-10-31",7784.27,7784.27,7784.27,7784.27,0],["2016-11-01",7784.27,7784.27,7784.27,7784.27,0],["2016-11-02",7784.27,7784.27,7784.27,7784.27,0],["2016-11-03",7784.27,7784.27,7784.27,7784.27,0],["2016-11-04",7784.27,7784.27,7784.27,7784.27,0],["2016-11-07",7784.27,7784.27,7784.27,7784.27,0],["2016-11-08",7784.27,7784.27,7784.27,7784.27,0],["2016-11-09",7784.27,7784.27,7784.27,7784.27,0],["2016-11-10",7784.27,7784.27,7784.27,7784.27,0],["2016-11-11",7784.27,7784.27,7784.27,7784.27,0],["2016-11-14",7784.27,7784.27,7784.27,7784.27,0],["2016-11-15",7784.27,7784.27,7784.27,7784.27,0],["2016-11-16",7784.27,7784.27,7784.27,7784.27,0],["2016-11-17",7784.27,7784.27,7784.27,7784.27,0],["2016-11-18",7784.27,7784.27,7784.27,7784.27,0],["2016-11-21",7784.27,7784.27,7784.27,7784.27,0],["2016-11-22",7784.27,7784.27,7784.27,7784.27,0],["2016-11-23",7784.27,7784.27,7784.27,7784.27,0],["2016-11-24",7784.27,7784.27,7784.27,7784.27,0],["2016-11-25",7784.27,7784.27,7784.27,7784.27,0],["2016-11-28",7784.27,7784.27,7784.27,7784.27,0],["2016-11-29",7784.27,7784.27,7784.27,7784.27,0],["2016-11-30",7784.27,7784.27,7784.27,7784.27,0],["2016-12-01",7784.27,7784.27,7784.27,7784.27,0],["2016-12-02",7784.27,7784.27,7784.27,7784.27,0],["2016-12-05",7784.27,7784.27,7784.27,7784.27,0],["2016-12-06",7784.27,7784.27,7784.27,7784.27,0],["2016-12-07",7784.27,7784.27,7784.27,7784.27,0],["2016-12-08",7784.27,7784.27,7784.27,7784.27,0],["2016-12-09",7784.27,7784.27,7784.27,7784.27,0],["2016-12-12",7784.27,7784.27,7784.27,7784.27,0],["2016-12-13",7784.27,7784.27,7784.27,7784.27,0],["2016-12-14",7784.27,7784.27,7784.27,7784.27,0],["2016-12-15",7784.27,7784.27,7784.27,7784.27,0],["2016-12-16",7784.27,7784.27,7784.27,7784.27,0],["2016-12-19",7784.27,7784.27,7784.27,7784.27,0],["2016-12-20",7784.27,7784.27,7784.27,7784.27,0],["2016-12-21",7784.27,7784.27,7784.27,7784.27,0],["2016-12-22",7784.27,7784.27,7784.27,7784.27,0],["2016-12-23",7784.27,7784.27,7784.27,7784.27,0],["2016-12-26",7784.27,7784.27,7784.27,7784.27,0],["2016-12-27",7784.27,7784.27,7784.27,7784.27,0],["2016-12-28",7784.27,7784.27,7784.27,7784.27,0],["2016-12-29",7784.27,7784.27,7784.27,7784.27,0],["2016-12-30",7784.27,7784.27,7784.27,7784.27,0],["2017-01-03",7784.27,7784.27,7784.27,7784.27,0],["2017-01-04",7784.27,7784.27,7784.27,7784.27,0],["2017-01-05",7784.27,7784.27,7784.27,7784.27,0],["2017-01-06",7784.27,7784.27,7784.27,7784.27,0],["2017-01-09",7784.27,7784.27,7784.27,7784.27,0],["2017-01-10",7784.27,7784.27,7784.27,7784.27,0],["2017-01-11",7784.27,7784.27,7784.27,7784.27,0],["2017-01-12",7784.27,7784.27,7784.27,7784.27,0],["2017-01-13",7784.27,7784.27,7784.27,7784.27,0],["2017-01-16",7784.27,7784.27,7784.27,7784.27,0],["2017-01-17",7784.27,7784.27,7784.27,7784.27,0],["2017-01-18",7784.27,7784.27,7784.27,7784.27,0],["2017-01-19",7784.27,7784.27,7784.27,7784.27,0],["2017-01-20",7784.27,7784.27,7784.27,7784.27,0],["2017-01-23",7784.27,7784.27,7784.27,7784.27,0],["2017-01-24",7784.27,7784.27,7784.27,7784.27,0],["2017-01-25",7784.27,7784.27,7784.27,7784.27,0],["2017-02-02",7784.27,7784.27,7784.27,7784.27,0],["2017-02-03",7784.27,7784.27,7784.27,7784.27,0],["2017-02-06",7784.27,7784.27,7784.27,7784.27,0],["2017-02-07",7784.27,7784.27,7784.27,7784.27,0],["2017-02-08",7784.27,7784.27,7784.27,7784.27,0],["2017-02-09",7784.27,7784.27,7784.27,7784.27,0],["2017-02-10",7784.27,7784.27,7784.27,7784.27,0],["2017-02-13",7784.27,7784.27,7784.27,7784.27,0],["2017-02-14",7784.27,7784.27,7784.27,7784.27,0],["2017-02-15",7784.27,7784.27,7784.27,7784.27,0],["2017-02-16",7784.27,7784.27,7784.27,7784.27,0],["2017-02-17",7784.27,7784.27,7784.27,7784.27,0],["2017-02-20",7784.27,7784.27,7784.27,7784.27,0],["2017-02-21",7784.27,7784.27,7784.27,7784.27,0],["2017-02-22",7784.27,7784.27,7784.27,7784.27,0],["2017-02-23",7784.27,7784.27,7784.27,7784.27,0],["2017-02-24",7784.27,7784.27,7784.27,7784.27,0],["2017-02-27",7784.27,7784.27,7784.27,7784.27,0],["2017-02-28",7784.27,7784.27,7784.27,7784.27,0],["2017-03-01",7784.27,7784.27,7784.27,7784.27,0],["2017-03-02",7784.27,7784.27,7784.27,7784.27,0],["2017-03-03",7784.27,7784.27,7784.27,7784.27,0],["2017-03-06",7784.27,7784.27,7784.27,7784.27,0],["2017-03-07",7784.27,7784.27,7784.27,7784.27,0],["2017-03-08",7784.27,7784.27,7784.27,7784.27,0],["2017-03-09",7784.27,7784.27,7784.27,7784.27,0],["2017-03-10",7784.27,7784.27,7784.27,7784.27,0],["2017-03-13",7784.27,7784.27,7784.27,7784.27,0],["2017-03-14",7784.27,7784.27,7784.27,7784.27,0],["2017-03-15",7784.27,7784.27,7784.27,7784.27,0],["2017-03-16",7784.27,7784.27,7784.27,7784.27,0],["2017-03-17",7784.27,7784.27,7784.27,7784.27,0],["2017-03-20",7784.27,7784.27,7784.27,7784.27,0],["2017-03-21",7784.27,7784.27,7784.27,7784.27,0],["2017-03-22",7784.27,7784.27,7784.27,7784.27,0],["2017-03-23",7784.27,7784.27,7784.27,7784.27,0],["2017-03-24",7784.27,7784.27,7784.27,7784.27,0],["2017-03-27",7784.27,7784.27,7784.27,7784.27,0],["2017-03-28",7784.27,7784.27,7784.27,7784.27,0],["2017-03-29",7784.27,7784.27,7784.27,7784.27,0],["2017-03-30",7784.27,7784.27,7784.27,7784.27,0],["2017-03-31",7784.27,7784.27,7784.27,7784.27,0],["2017-04-03",7784.27,7784.27,7784.27,7784.27,0],["2017-04-04",7784.27,7784.27,7784.27,7784.27,0],["2017-04-05",7784.27,7784.27,7784.27,7784.27,0],["2017-04-07",7784.27,7784.27,7784.27,7784.27,0],["2017-04-10",7784.27,7784.27,7784.27,7784.27,0],["2017-04-11",7784.27,7784.27,7784.27,7784.27,0],["2017-04-12",7784.27,7784.27,7784.27,7784.27,0],["2017-04-13",7784.27,7784.27,7784.27,7784.27,0],["2017-04-14",7784.27,7784.27,7784.27,7784.27,0],["2017-04-17",7784.27,7784.27,7784.27,7784.27,0],["2017-04-18",7784.27,7784.27,7784.27,7784.27,0],["2017-04-19",7784.27,7784.27,7784.27,7784.27,0],["2017-04-20",7784.27,7784.27,7784.27,7784.27,0],["2017-04-21",7784.27,7784.27,7784.27,7784.27,0],["2017-04-24",7784.27,7784.27,7784.27,7784.27,30000],["2017-04-25",7784.27,7784.27,7784.27,7784.27,0],["2017-04-26",7784.27,7784.27,7784.27,7784.27,0],["2017-04-27",7784.27,7784.27,7784.27,7784.27,0],["2017-04-28",7784.27,7784.27,7784.27,7784.27,0],["2017-05-03",7784.27,7784.27,7784.27,7784.27,0],["2017-05-04",7784.27,7784.27,7784.27,7784.27,0],["2017-05-05",7784.27,7784.27,7784.27,7784.27,0],["2017-05-08",7784.27,7784.27,7784.27,7784.27,0],["2017-05-09",7784.27,7784.27,7784.27,7784.27,0],["2017-05-10",7784.27,7784.27,7784.27,7784.27,0],["2017-05-11",7784.27,7784.27,7784.27,7784.27,0],["2017-05-12",7784.27,7784.27,7784.27,7784.27,0],["2017-05-15",7784.27,7784.27,7784.27,7784.27,0],["2017-05-16",7784.27,7784.27,7784.27,7784.27,0],["2017-05-17",7784.27,7784.27,7784.27,7784.27,0],["2017-05-18",7784.27,7784.27,7784.27,7784.27,0],["2017-05-19",7784.27,7784.27,7784.27,7784.27,0],["2017-05-22",7784.27,7784.27,7784.27,7784.27,0],["2017-05-23",7784.27,7784.27,7784.27,7784.27,0],["2017-05-24",7784.27,7784.27,7784.27,7784.27,0],["2017-05-25",7784.27,7784.27,7784.27,7784.27,0],["2017-05-26",7784.27,7784.27,7784.27,7784.27,0],["2017-05-29",7784.27,7784.27,7784.27,7784.27,100],["2017-05-30",7195.55,7195.55,7195.55,7195.55,100],["2017-05-31",6541.41,6541.41,6541.41,6541.41,100],["2017-06-01",6541.41,6541.41,6541.41,6541.41,0],["2017-06-02",6541.41,6541.41,6541.41,6541.41,0],["2017-06-05",6541.41,6541.41,6541.41,6541.41,0],["2017-06-06",6541.41,6541.41,6541.41,6541.41,0],["2017-06-07",6541.41,6541.41,6541.41,6541.41,0],["2017-06-08",6541.41,6541.41,6541.41,6541.41,0],["2017-06-09",6214.34,6214.34,6214.34,6214.34,100],["2017-06-12",6214.34,6214.34,6214.34,6214.34,0],["2017-06-13",6214.34,6214.34,6214.34,6214.34,0],["2017-06-14",6214.34,6214.34,6214.34,6214.34,0],["2017-06-15",6214.34,6214.34,6214.34,6214.34,100],["2017-06-16",6214.34,6214.34,6214.34,6214.34,0],["2017-06-19",6214.34,6214.34,6214.34,6214.34,0],["2017-06-20",6214.34,6214.34,6214.34,6214.34,0],["2017-06-21",6214.34,6214.34,6214.34,6214.34,0],["2017-06-22",6214.34,6214.34,6214.34,6214.34,0],["2017-06-23",6214.34,6214.34,6214.34,6214.34,0],["2017-06-26",6214.34,6214.34,6214.34,6214.34,0],["2017-06-27",6214.34,6214.34,6214.34,6214.34,0],["2017-06-28",6214.34,6214.34,6214.34,6214.34,0],["2017-06-29",6214.34,6214.34,6214.34,6214.34,0],["2017-06-30",6868.48,6868.48,6868.48,6868.48,3500],["2017-07-03",6868.48,6868.48,6868.48,6868.48,0],["2017-07-04",6868.48,6868.48,6868.48,6868.48,0],["2017-07-05",6868.48,6868.48,6868.48,6868.48,0],["2017-07-06",6868.48,6868.48,6868.48,6868.48,0],["2017-07-07",6868.48,6868.48,6868.48,6868.48,0],["2017-07-10",6868.48,6868.48,6868.48,6868.48,0],["2017-07-11",6868.48,6868.48,6868.48,6868.48,0],["2017-07-12",6868.48,6868.48,6868.48,6868.48,0],["2017-07-13",6868.48,6868.48,6868.48,6868.48,0],["2017-07-14",6868.48,6868.48,6868.48,6868.48,0],["2017-07-17",6868.48,6868.48,6868.48,6868.48,0],["2017-07-18",6868.48,6868.48,6868.48,6868.48,0],["2017-07-19",6868.48,6868.48,6868.48,6868.48,0],["2017-07-20",6868.48,6868.48,6868.48,6868.48,0],["2017-07-21",6868.48,6868.48,6868.48,6868.48,0],["2017-07-24",6868.48,6868.48,6868.48,6868.48,0],["2017-07-25",6868.48,6868.48,6868.48,6868.48,0],["2017-07-26",6868.48,6868.48,6868.48,6868.48,0],["2017-07-27",7064.72,7064.72,7064.72,7064.72,200],["2017-07-28",7064.72,7064.72,7064.72,7064.72,0],["2017-07-31",7064.72,7064.72,7064.72,7064.72,0],["2017-08-01",7064.72,7064.72,7064.72,7064.72,0],["2017-08-02",7064.72,7064.72,7064.72,7064.72,0],["2017-08-03",6999.3,6999.3,6999.3,6999.3,3000],["2017-08-04",6999.3,6999.3,6999.3,6999.3,0],["2017-08-07",6999.3,6999.3,6999.3,6999.3,0],["2017-08-08",6999.3,6999.3,6999.3,6999.3,0],["2017-08-09",6999.3,6999.3,6999.3,6999.3,0],["2017-08-10",6999.3,6999.3,6999.3,6999.3,0],["2017-08-11",6999.3,6999.3,6999.3,6999.3,0],["2017-08-14",6999.3,6999.3,6999.3,6999.3,0],["2017-08-15",6999.3,6999.3,6999.3,6999.3,0],["2017-08-16",6999.3,6999.3,6999.3,6999.3,0],["2017-08-17",6999.3,6999.3,6999.3,6999.3,0],["2017-08-18",6999.3,6999.3,6999.3,6999.3,0],["2017-08-21",6999.3,6999.3,6999.3,6999.3,0],["2017-08-22",6999.3,6999.3,6999.3,6999.3,0],["2017-08-23",6999.3,6999.3,6999.3,6999.3,0],["2017-08-24",6999.3,6999.3,6999.3,6999.3,0],["2017-08-25",6999.3,6999.3,6999.3,6999.3,0],["2017-08-28",6999.3,6999.3,6999.3,6999.3,0],["2017-08-29",6999.3,6999.3,6999.3,6999.3,0],["2017-08-30",6999.3,6999.3,6999.3,6999.3,0],["2017-08-31",6999.3,6999.3,6999.3,6999.3,0],["2017-09-01",6999.3,6999.3,6999.3,6999.3,0],["2017-09-05",6999.3,6999.3,6999.3,6999.3,0],["2017-09-06",6999.3,6999.3,6999.3,6999.3,0],["2017-09-07",6999.3,6999.3,6999.3,6999.3,0],["2017-09-08",6999.3,6999.3,6999.3,6999.3,0],["2017-09-11",6999.3,6999.3,6999.3,6999.3,0],["2017-09-12",6999.3,6999.3,6999.3,6999.3,0],["2017-09-13",6999.3,6999.3,6999.3,6999.3,0],["2017-09-14",6999.3,6999.3,6999.3,6999.3,0],["2017-09-15",6999.3,6999.3,6999.3,6999.3,0],["2017-09-18",6999.3,6999.3,6999.3,6999.3,0],["2017-09-19",6999.3,6999.3,6999.3,6999.3,0],["2017-09-20",6999.3,6999.3,6999.3,6999.3,0],["2017-09-21",6999.3,6999.3,6999.3,6999.3,0],["2017-09-22",6999.3,6999.3,6999.3,6999.3,0],["2017-09-25",6999.3,6999.3,6999.3,6999.3,0],["2017-09-26",6999.3,6999.3,6999.3,6999.3,0],["2017-09-27",6999.3,6999.3,6999.3,6999.3,0],["2017-09-28",6999.3,6999.3,6999.3,6999.3,0],["2017-09-29",6999.3,6999.3,6999.3,6999.3,0],["2017-10-02",6999.3,6999.3,6999.3,6999.3,0],["2017-10-03",6999.3,6999.3,6999.3,6999.3,0],["2017-10-04",6999.3,6999.3,6999.3,6999.3,0],["2017-10-05",6999.3,6999.3,6999.3,6999.3,0],["2017-10-06",6999.3,6999.3,6999.3,6999.3,0],["2017-10-09",6999.3,6999.3,6999.3,6999.3,0],["2017-10-10",6999.3,6999.3,6999.3,6999.3,0],["2017-10-11",6999.3,6999.3,6999.3,6999.3,0],["2017-10-12",6999.3,6999.3,6999.3,6999.3,0],["2017-10-13",6999.3,6999.3,6999.3,6999.3,0],["2017-10-16",6999.3,6999.3,6999.3,6999.3,0],["2017-10-17",6999.3,6999.3,6999.3,6999.3,0],["2017-10-18",6999.3,6999.3,6999.3,6999.3,0],["2017-10-19",6999.3,6999.3,6999.3,6999.3,0],["2017-10-20",6999.3,6999.3,6999.3,6999.3,0],["2017-10-23",6999.3,6999.3,6999.3,6999.3,0],["2017-10-24",6999.3,6999.3,6999.3,6999.3,0],["2017-10-25",6999.3,6999.3,6999.3,6999.3,0],["2017-10-26",6999.3,6999.3,6999.3,6999.3,0],["2017-10-27",6999.3,6999.3,6999.3,6999.3,0],["2017-10-30",6999.3,6999.3,6999.3,6999.3,0],["2017-10-31",6999.3,6999.3,6999.3,6999.3,0],["2017-11-01",6999.3,6999.3,6999.3,6999.3,0],["2017-11-02",6999.3,6999.3,6999.3,6999.3,0],["2017-11-03",6999.3,6999.3,6999.3,6999.3,0],["2017-11-06",6999.3,6999.3,6999.3,6999.3,0],["2017-11-07",6999.3,6999.3,6999.3,6999.3,0],["2017-11-08",6999.3,6999.3,6999.3,6999.3,0],["2017-11-09",6999.3,6999.3,6999.3,6999.3,0],["2017-11-10",6999.3,6999.3,6999.3,6999.3,0],["2017-11-13",6999.3,6999.3,6999.3,6999.3,0],["2017-11-14",6999.3,6999.3,6999.3,6999.3,0],["2017-11-15",6999.3,6999.3,6999.3,6999.3,0],["2017-11-16",6999.3,6999.3,6999.3,6999.3,0],["2017-11-17",6999.3,6999.3,6999.3,6999.3,0],["2017-11-20",6999.3,6999.3,6999.3,6999.3,0],["2017-11-21",6999.3,6999.3,6999.3,6999.3,0],["2017-11-22",6999.3,6999.3,6999.3,6999.3,0],["2017-11-23",6999.3,6999.3,6999.3,6999.3,0],["2017-11-24",6999.3,6999.3,6999.3,6999.3,0],["2017-11-27",6999.3,6999.3,6999.3,6999.3,0],["2017-11-28",6999.3,6999.3,6999.3,6999.3,0],["2017-11-29",6999.3,6999.3,6999.3,6999.3,0],["2017-11-30",6999.3,6999.3,6999.3,6999.3,0],["2017-12-01",6999.3,6999.3,6999.3,6999.3,0],["2017-12-04",6999.3,6999.3,6999.3,6999.3,0],["2017-12-05",6999.3,6999.3,6999.3,6999.3,0],["2017-12-06",6999.3,6999.3,6999.3,6999.3,0],["2017-12-07",6999.3,6999.3,6999.3,6999.3,0],["2017-12-08",6999.3,6999.3,6999.3,6999.3,0],["2017-12-11",6999.3,6999.3,6999.3,6999.3,0],["2017-12-12",6999.3,6999.3,6999.3,6999.3,0],["2017-12-13",6999.3,6999.3,6999.3,6999.3,0],["2017-12-14",6999.3,6999.3,6999.3,6999.3,0],["2017-12-15",6999.3,6999.3,6999.3,6999.3,0],["2017-12-18",6999.3,6999.3,6999.3,6999.3,0],["2017-12-19",6999.3,6999.3,6999.3,6999.3,0],["2017-12-20",6999.3,6999.3,6999.3,6999.3,0],["2017-12-21",6999.3,6999.3,6999.3,6999.3,0],["2017-12-22",6999.3,6999.3,6999.3,6999.3,0],["2017-12-25",6999.3,6999.3,6999.3,6999.3,0],["2017-12-26",6999.3,6999.3,6999.3,6999.3,0],["2017-12-27",6999.3,6999.3,6999.3,6999.3,0],["2017-12-28",6999.3,6999.3,6999.3,6999.3,0],["2017-12-29",6999.3,6999.3,6999.3,6999.3,0],["2018-01-02",6999.3,6999.3,6999.3,6999.3,0],["2018-01-03",6999.3,6999.3,6999.3,6999.3,0],["2018-01-04",6999.3,6999.3,6999.3,6999.3,0],["2018-01-05",6999.3,6999.3,6999.3,6999.3,0],["2018-01-08",6999.3,6999.3,6999.3,6999.3,0],["2018-01-09",6999.3,6999.3,6999.3,6999.3,0],["2018-01-10",6999.3,6999.3,6999.3,6999.3,0],["2018-01-11",6999.3,6999.3,6999.3,6999.3,0],["2018-01-12",6999.3,6999.3,6999.3,6999.3,0],["2018-01-15",6999.3,6999.3,6999.3,6999.3,0],["2018-01-16",6999.3,6999.3,6999.3,6999.3,0],["2018-01-17",6999.3,6999.3,6999.3,6999.3,0],["2018-01-18",6999.3,6999.3,6999.3,6999.3,0],["2018-01-19",6999.3,6999.3,6999.3,6999.3,0],["2018-01-22",6999.3,6999.3,6999.3,6999.3,0],["2018-01-23",6999.3,6999.3,6999.3,6999.3,0],["2018-01-24",6999.3,6999.3,6999.3,6999.3,0],["2018-01-25",6999.3,6999.3,6999.3,6999.3,0],["2018-01-26",6999.3,6999.3,6999.3,6999.3,0],["2018-01-29",6999.3,6999.3,6999.3,6999.3,0],["2018-01-30",6999.3,6999.3,6999.3,6999.3,0],["2018-01-31",6999.3,6999.3,6999.3,6999.3,0],["2018-02-01",6999.3,6999.3,6999.3,6999.3,0],["2018-02-02",6999.3,6999.3,6999.3,6999.3,0],["2018-02-05",6999.3,6999.3,6999.3,6999.3,0],["2018-02-06",6999.3,6999.3,6999.3,6999.3,0],["2018-02-07",6999.3,6999.3,6999.3,6999.3,0],["2018-02-08",6999.3,6999.3,6999.3,6999.3,0],["2018-02-09",6999.3,6999.3,6999.3,6999.3,0],["2018-02-12",6999.3,6999.3,6999.3,6999.3,0],["2018-02-13",6999.3,6999.3,6999.3,6999.3,0],["2018-02-21",6999.3,6999.3,6999.3,6999.3,0],["2018-02-22",6999.3,6999.3,6999.3,6999.3,0],["2018-02-23",8316.0,8316.0,8316.0,8316.0,1000],["2018-02-26",8316.0,8316.0,8316.0,8316.0,0],["2018-02-27",8316.0,8316.0,8316.0,8316.0,0],["2018-02-28",8316.0,8316.0,8316.0,8316.0,0],["2018-03-01",8316.0,8316.0,8316.0,8316.0,0],["2018-03-02",8316.0,8316.0,8316.0,8316.0,0],["2018-03-05",8316.0,8316.0,8316.0,8316.0,0],["2018-03-06",8316.0,8316.0,8316.0,8316.0,0],["2018-03-07",8316.0,8316.0,8316.0,8316.0,0],["2018-03-08",8316.0,8316.0,8316.0,8316.0,0],["2018-03-09",8316.0,8316.0,8316.0,8316.0,0],["2018-03-12",8316.0,8316.0,8316.0,8316.0,500],["2018-03-13",8316.0,8316.0,8316.0,8316.0,100],["2018-03-14",8316.0,8316.0,8316.0,8316.0,0],["2018-03-15",8316.0,8316.0,8316.0,8316.0,0],["2018-03-16",8316.0,8316.0,8316.0,8316.0,0],["2018-03-19",8316.0,8316.0,8316.0,8316.0,2500],["2018-03-20",8316.0,8316.0,8316.0,8316.0,0],["2018-03-21",8316.0,8316.0,8316.0,8316.0,0],["2018-03-22",8316.0,8316.0,8316.0,8316.0,7500],["2018-03-23",8316.0,8316.0,8316.0,8316.0,0],["2018-03-26",8316.0,8316.0,8316.0,8316.0,0],["2018-03-27",8316.0,8316.0,8316.0,8316.0,0],["2018-03-28",8316.0,8316.0,8316.0,8316.0,0],["2018-03-29",8316.0,8316.0,8316.0,8316.0,0],["2018-03-30",8246.7,8246.7,8246.7,8246.7,600],["2018-04-02",8177.4,8177.4,8177.4,8177.4,1300],["2018-04-03",8177.4,8177.4,8177.4,8177.4,0],["2018-04-04",8177.4,8177.4,8177.4,8177.4,0],["2018-04-05",8177.4,8177.4,8177.4,8177.4,0],["2018-04-06",8177.4,8177.4,8177.4,8177.4,0],["2018-04-09",8177.4,8177.4,8177.4,8177.4,0],["2018-04-10",8177.4,8177.4,8177.4,8177.4,0],["2018-04-11",8177.4,8177.4,8177.4,8177.4,0],["2018-04-12",8177.4,8177.4,8177.4,8177.4,0],["2018-04-13",8177.4,8177.4,8177.4,8177.4,0],["2018-04-16",8177.4,8177.4,8177.4,8177.4,0],["2018-04-17",8177.4,8177.4,8177.4,8177.4,0],["2018-04-18",8177.4,8177.4,8177.4,8177.4,0],["2018-04-19",8177.4,8177.4,8177.4,8177.4,0],["2018-04-20",8177.4,8177.4,8177.4,8177.4,0],["2018-04-23",8177.4,8177.4,8177.4,8177.4,0],["2018-04-24",8177.4,8177.4,8177.4,8177.4,0],["2018-04-26",8177.4,8177.4,8177.4,8177.4,0],["2018-04-27",8177.4,8177.4,8177.4,8177.4,0],["2018-05-02",8177.4,8177.4,8177.4,8177.4,0],["2018-05-03",8177.4,8177.4,8177.4,8177.4,0],["2018-05-04",8177.4,8177.4,8177.4,8177.4,0],["2018-05-07",8177.4,8177.4,8177.4,8177.4,0],["2018-05-08",8177.4,8177.4,8177.4,8177.4,0],["2018-05-09",8177.4,8177.4,8177.4,8177.4,0],["2018-05-10",8177.4,8177.4,8177.4,8177.4,0],["2018-05-11",8177.4,8177.4,8177.4,8177.4,0],["2018-05-14",8177.4,8177.4,8177.4,8177.4,0],["2018-05-15",8177.4,8177.4,8177.4,8177.4,0],["2018-05-16",8177.4,8177.4,8177.4,8177.4,0],["2018-05-17",8177.4,8177.4,8177.4,8177.4,0],["2018-05-18",8177.4,8177.4,8177.4,8177.4,0],["2018-05-21",8177.4,8177.4,8177.4,8177.4,0],["2018-05-22",8177.4,8177.4,8177.4,8177.4,0],["2018-05-23",8177.4,8177.4,8177.4,8177.4,0],["2018-05-24",8177.4,8177.4,8177.4,8177.4,0],["2018-05-25",8177.4,8177.4,8177.4,8177.4,0],["2018-05-28",8177.4,8177.4,8177.4,8177.4,0],["2018-05-29",8177.4,8177.4,8177.4,8177.4,0],["2018-05-30",8177.4,8177.4,8177.4,8177.4,0],["2018-05-31",8177.4,8177.4,8177.4,8177.4,0],["2018-06-01",8177.4,8177.4,8177.4,8177.4,0],["2018-06-04",8177.4,8177.4,8177.4,8177.4,0],["2018-06-05",8177.4,8177.4,8177.4,8177.4,0],["2018-06-06",8177.4,8177.4,8177.4,8177.4,0],["2018-06-07",8177.4,8177.4,8177.4,8177.4,0],["2018-06-08",8177.4,8177.4,8177.4,8177.4,0],["2018-06-11",8177.4,8177.4,8177.4,8177.4,0],["2018-06-12",8177.4,8177.4,8177.4,8177.4,0],["2018-06-13",8177.4,8177.4,8177.4,8177.4,0],["2018-06-14",8177.4,8177.4,8177.4,8177.4,0],["2018-06-15",8177.4,8177.4,8177.4,8177.4,0],["2018-06-18",8177.4,8177.4,8177.4,8177.4,0],["2018-06-19",8177.4,8177.4,8177.4,8177.4,0],["2018-06-20",8177.4,8177.4,8177.4,8177.4,0],["2018-06-21",8177.4,8177.4,8177.4,8177.4,0],["2018-06-22",8177.4,8177.4,8177.4,8177.4,0],["2018-06-25",8177.4,8177.4,8177.4,8177.4,0],["2018-06-26",8177.4,8177.4,8177.4,8177.4,0],["2018-06-27",8177.4,8177.4,8177.4,8177.4,0],["2018-06-28",8177.4,8177.4,8177.4,8177.4,0],["2018-06-29",8177.4,8177.4,8177.4,8177.4,0],["2018-07-02",8177.4,8177.4,8177.4,8177.4,0],["2018-07-03",8177.4,8177.4,8177.4,8177.4,0],["2018-07-04",8177.4,8177.4,8177.4,8177.4,0],["2018-07-05",8177.4,8177.4,8177.4,8177.4,0],["2018-07-06",8177.4,8177.4,8177.4,8177.4,0],["2018-07-09",8177.4,8177.4,8177.4,8177.4,0],["2018-07-10",8177.4,8177.4,8177.4,8177.4,0],["2018-07-11",8177.4,8177.4,8177.4,8177.4,0],["2018-07-12",8177.4,8177.4,8177.4,8177.4,0],["2018-07-13",8177.4,8177.4,8177.4,8177.4,0],["2018-07-16",8177.4,8177.4,8177.4,8177.4,0],["2018-07-17",8177.4,8177.4,8177.4,8177.4,0],["2018-07-18",8177.4,8177.4,8177.4,8177.4,0],["2018-07-19",8177.4,8177.4,8177.4,8177.4,0],["2018-07-20",8177.4,8177.4,8177.4,8177.4,0],["2018-07-23",8177.4,8177.4,8177.4,8177.4,0],["2018-07-24",8177.4,8177.4,8177.4,8177.4,0],["2018-07-25",8177.4,8177.4,8177.4,8177.4,0],["2018-07-26",8177.4,8177.4,8177.4,8177.4,0],["2018-07-27",8177.4,8177.4,8177.4,8177.4,0],["2018-07-30",8177.4,8177.4,8177.4,8177.4,300],["2018-07-31",9355.51,9355.51,9355.51,9355.51,300],["2018-08-01",9355.51,9355.51,9355.51,9355.51,0],["2018-08-02",9355.51,9355.51,9355.51,9355.51,0],["2018-08-03",9355.51,9355.51,9355.51,9355.51,0],["2018-08-06",9355.51,9355.51,9355.51,9355.51,1500],["2018-08-07",8316.0,8316.0,8316.0,8316.0,3200],["2018-08-08",7969.5,7969.5,7969.5,7969.5,2000],["2018-08-09",7969.5,7969.5,7969.5,7969.5,0],["2018-08-10",7969.5,7969.5,7969.5,7969.5,0],["2018-08-13",7969.5,7969.5,7969.5,7969.5,2000],["2018-08-14",7969.5,7969.5,7969.5,7969.5,0],["2018-08-15",7969.5,7969.5,7969.5,7969.5,0],["2018-08-16",7969.5,7969.5,7969.5,7969.5,0],["2018-08-17",7969.5,7969.5,7969.5,7969.5,0],["2018-08-20",7969.5,7969.5,7969.5,7969.5,0],["2018-08-21",7969.5,7969.5,7969.5,7969.5,0],["2018-08-22",7969.5,7969.5,7969.5,7969.5,0],["2018-08-23",7415.1,7415.1,7415.1,7415.1,1300],["2018-08-24",7415.1,7415.1,7415.1,7415.1,0],["2018-08-27",7415.1,7415.1,7415.1,7415.1,0],["2018-08-28",7415.1,7415.1,7415.1,7415.1,0],["2018-08-29",7415.1,7415.1,7415.1,7415.1,0],["2018-08-30",7415.1,7415.1,7415.1,7415.1,0],["2018-08-31",7415.1,7415.1,7415.1,7415.1,0],["2018-09-04",7415.1,7415.1,7415.1,7415.1,0],["2018-09-05",7415.1,7415.1,7415.1,7415.1,0],["2018-09-06",7415.1,7415.1,7415.1,7415.1,0],["2018-09-07",7415.1,7415.1,7415.1,7415.1,0],["2018-09-10",7415.1,7415.1,7415.1,7415.1,0],["2018-09-11",7415.1,7415.1,7415.1,7415.1,1600],["2018-09-12",7415.1,7415.1,7415.1,7415.1,0],["2018-09-13",7415.1,7415.1,7415.1,7415.1,0],["2018-09-14",7415.1,7415.1,7415.1,7415.1,0],["2018-09-17",7415.1,7415.1,7415.1,7415.1,0],["2018-09-18",7415.1,7415.1,7415.1,7415.1,0],["2018-09-19",7415.1,7415.1,7415.1,7415.1,0],["2018-09-20",7415.1,7415.1,7415.1,7415.1,0],["2018-09-21",6930.0,6930.0,6930.0,6930.0,300],["2018-09-24",6583.5,6583.5,6583.5,6583.5,500],["2018-09-25",6583.5,6583.5,6583.5,6583.5,0],["2018-09-26",6583.5,6583.5,6583.5,6583.5,0],["2018-09-27",6583.5,6583.5,6583.5,6583.5,0],["2018-09-28",6583.5,6583.5,6583.5,6583.5,0],["2018-10-01",6583.5,6583.5,6583.5,6583.5,0],["2018-10-02",6583.5,6583.5,6583.5,6583.5,0],["2018-10-03",6583.5,6583.5,6583.5,6583.5,0],["2018-10-04",6583.5,6583.5,6583.5,6583.5,0],["2018-10-05",6583.5,6583.5,6583.5,6583.5,0],["2018-10-08",6583.5,6583.5,6583.5,6583.5,0],["2018-10-09",6583.5,6583.5,6583.5,6583.5,0],["2018-10-10",6583.5,6583.5,6583.5,6583.5,0],["2018-10-11",6583.5,6583.5,6583.5,6583.5,0],["2018-10-12",6583.5,6583.5,6583.5,6583.5,0],["2018-10-15",6583.5,6583.5,6583.5,6583.5,0],["2018-10-16",6583.5,6583.5,6583.5,6583.5,0],["2018-10-17",6583.5,6583.5,6583.5,6583.5,0],["2018-10-18",6583.5,6583.5,6583.5,6583.5,0],["2018-10-19",6583.5,6583.5,6583.5,6583.5,0],["2018-10-22",6583.5,6583.5,6583.5,6583.5,0],["2018-10-23",6583.5,6583.5,6583.5,6583.5,0],["2018-10-24",6583.5,6583.5,6583.5,6583.5,0],["2018-10-25",6583.5,6583.5,6583.5,6583.5,0],["2018-10-26",6583.5,6583.5,6583.5,6583.5,0],["2018-10-29",6583.5,6583.5,6583.5,6583.5,0],["2018-10-30",6583.5,6583.5,6583.5,6583.5,0],["2018-10-31",6583.5,6583.5,6583.5,6583.5,0],["2018-11-01",6583.5,6583.5,6583.5,6583.5,0],["2018-11-02",6583.5,6583.5,6583.5,6583.5,0],["2018-11-05",6583.5,6583.5,6583.5,6583.5,0],["2018-11-06",6583.5,6583.5,6583.5,6583.5,0],["2018-11-07",6583.5,6583.5,6583.5,6583.5,0],["2018-11-08",6583.5,6583.5,6583.5,6583.5,0],["2018-11-09",6583.5,6583.5,6583.5,6583.5,0],["2018-11-12",6583.5,6583.5,6583.5,6583.5,0],["2018-11-13",6583.5,6583.5,6583.5,6583.5,0],["2018-11-14",6583.5,6583.5,6583.5,6583.5,0],["2018-11-15",7397.2,7397.2,7397.2,7397.2,500],["2018-11-16",7397.2,7397.2,7397.2,7397.2,0],["2018-11-19",7397.2,7397.2,7397.2,7397.2,0],["2018-11-20",7397.2,7397.2,7397.2,7397.2,0],["2018-11-21",7397.2,7397.2,7397.2,7397.2,0],["2018-11-22",7397.2,7397.2,7397.2,7397.2,0],["2018-11-23",7397.2,7397.2,7397.2,7397.2,0],["2018-11-26",7397.2,7397.2,7397.2,7397.2,0],["2018-11-27",7397.2,7397.2,7397.2,7397.2,0],["2018-11-28",7397.2,7397.2,7397.2,7397.2,0],["2018-11-29",7397.2,7397.2,7397.2,7397.2,0],["2018-11-30",7397.2,7397.2,7397.2,7397.2,0],["2018-12-03",7397.2,7397.2,7397.2,7397.2,0],["2018-12-04",7397.2,7397.2,7397.2,7397.2,0],["2018-12-05",7397.2,7397.2,7397.2,7397.2,0],["2018-12-06",7397.2,7397.2,7397.2,7397.2,0],["2018-12-07",7397.2,7397.2,7397.2,7397.2,0],["2018-12-10",7397.2,7397.2,7397.2,7397.2,0],["2018-12-11",7397.2,7397.2,7397.2,7397.2,0],["2018-12-12",7397.2,7397.2,7397.2,7397.2,0],["2018-12-13",7397.2,7397.2,7397.2,7397.2,0],["2018-12-14",7397.2,7397.2,7397.2,7397.2,0],["2018-12-17",7397.2,7397.2,7397.2,7397.2,0],["2018-12-18",7397.2,7397.2,7397.2,7397.2,0],["2018-12-19",7397.2,7397.2,7397.2,7397.2,0],["2018-12-20",7397.2,7397.2,7397.2,7397.2,0],["2018-12-21",7397.2,7397.2,7397.2,7397.2,0],["2018-12-24",7397.2,7397.2,7397.2,7397.2,0],["2018-12-25",7397.2,7397.2,7397.2,7397.2,0],["2018-12-26",7397.2,7397.2,7397.2,7397.2,0],["2018-12-27",7397.2,7397.2,7397.2,7397.2,0],["2018-12-28",7397.2,7397.2,7397.2,7397.2,0],["2019-01-02",7397.2,7397.2,7397.2,7397.2,0],["2019-01-03",7397.2,7397.2,7397.2,7397.2,0],["2019-01-04",7397.2,7397.2,7397.2,7397.2,0],["2019-01-07",4438.32,4438.32,4438.32,4438.32,100],["2019-01-08",4438.32,4438.32,4438.32,4438.32,0],["2019-01-09",4438.32,4438.32,4438.32,4438.32,0],["2019-01-10",4438.32,4438.32,4438.32,4438.32,0],["2019-01-11",4438.32,4438.32,4438.32,4438.32,0],["2019-01-14",4438.32,4438.32,4438.32,4438.32,0],["2019-01-15",4438.32,4438.32,4438.32,4438.32,0],["2019-01-16",4438.32,4438.32,4438.32,4438.32,0],["2019-01-17",4438.32,4438.32,4438.32,4438.32,0],["2019-01-18",4438.32,4438.32,4438.32,4438.32,0],["2019-01-21",4438.32,4438.32,4438.32,4438.32,0],["2019-01-22",4438.32,4438.32,4438.32,4438.32,0],["2019-01-23",4438.32,4438.32,4438.32,4438.32,0],["2019-01-24",4438.32,4438.32,4438.32,4438.32,0],["2019-01-25",4438.32,4438.32,4438.32,4438.32,0],["2019-01-28",4438.32,4438.32,4438.32,4438.32,0],["2019-01-29",4438.32,4438.32,4438.32,4438.32,0],["2019-01-30",4438.32,4438.32,4438.32,4438.32,0],["2019-01-31",4438.32,4438.32,4438.32,4438.32,0],["2019-02-01",4438.32,4438.32,4438.32,4438.32,0],["2019-02-11",4438.32,4438.32,4438.32,4438.32,0],["2019-02-12",4438.32,4438.32,4438.32,4438.32,0],["2019-02-13",4438.32,4438.32,4438.32,4438.32,0],["2019-02-14",4438.32,4438.32,4438.32,4438.32,0],["2019-02-15",4438.32,4438.32,4438.32,4438.32,0],["2019-02-18",4438.32,4438.32,4438.32,4438.32,0],["2019-02-19",4438.32,4438.32,4438.32,4438.32,0],["2019-02-20",4438.32,4438.32,4438.32,4438.32,0],["2019-02-21",4438.32,4438.32,4438.32,4438.32,0],["2019-02-22",4438.32,4438.32,4438.32,4438.32,0],["2019-02-25",4438.32,4438.32,4438.32,4438.32,0],["2019-02-26",4438.32,4438.32,4438.32,4438.32,0],["2019-02-27",4438.32,4438.32,4438.32,4438.32,0],["2019-02-28",4438.32,4438.32,4438.32,4438.32,0],["2019-03-01",4438.32,4438.32,4438.32,4438.32,0],["2019-03-04",4438.32,4438.32,4438.32,4438.32,0],["2019-03-05",6213.64,6213.64,6213.64,6213.64,100],["2019-03-06",6213.64,6213.64,6213.64,6213.64,0],["2019-03-07",6213.64,6213.64,6213.64,6213.64,0],["2019-03-08",6213.64,6213.64,6213.64,6213.64,0],["2019-03-11",6213.64,6213.64,6213.64,6213.64,0],["2019-03-12",6213.64,6213.64,6213.64,6213.64,0],["2019-03-13",6213.64,6213.64,6213.64,6213.64,0],["2019-03-14",6213.64,6213.64,6213.64,6213.64,0],["2019-03-15",6213.64,6213.64,6213.64,6213.64,0],["2019-03-18",6213.64,6213.64,6213.64,6213.64,0],["2019-03-19",6213.64,6213.64,6213.64,6213.64,0],["2019-03-20",6213.64,6213.64,6213.64,6213.64,0],["2019-03-21",6213.64,6213.64,6213.64,6213.64,0],["2019-03-22",6213.64,6213.64,6213.64,6213.64,0],["2019-03-25",6213.64,6213.64,6213.64,6213.64,0],["2019-03-26",6213.64,6213.64,6213.64,6213.64,0],["2019-03-27",6213.64,6213.64,6213.64,6213.64,0],["2019-03-28",6213.64,6213.64,6213.64,6213.64,0],["2019-03-29",6213.64,6213.64,6213.64,6213.64,0],["2019-04-01",6213.64,6213.64,6213.64,6213.64,0],["2019-04-02",6213.64,6213.64,6213.64,6213.64,0],["2019-04-03",6213.64,6213.64,6213.64,6213.64,0],["2019-04-04",6213.64,6213.64,6213.64,6213.64,0],["2019-04-05",6213.64,6213.64,6213.64,6213.64,0],["2019-04-08",6213.64,6213.64,6213.64,6213.64,0],["2019-04-09",6213.64,6213.64,6213.64,6213.64,0],["2019-04-10",6213.64,6213.64,6213.64,6213.64,0],["2019-04-11",6213.64,6213.64,6213.64,6213.64,0],["2019-04-12",6213.64,6213.64,6213.64,6213.64,0],["2019-04-16",6213.64,6213.64,6213.64,6213.64,0],["2019-04-17",6213.64,6213.64,6213.64,6213.64,0],["2019-04-18",6213.64,6213.64,6213.64,6213.64,0],["2019-04-19",6213.64,6213.64,6213.64,6213.64,0],["2019-04-22",6213.64,6213.64,6213.64,6213.64,0],["2019-04-23",6213.64,6213.64,6213.64,6213.64,0],["2019-04-24",6213.64,6213.64,6213.64,6213.64,0],["2019-04-25",6213.64,6213.64,6213.64,6213.64,0],["2019-04-26",6213.64,6213.64,6213.64,6213.64,0],["2019-05-02",6213.64,6213.64,6213.64,6213.64,0],["2019-05-03",6213.64,6213.64,6213.64,6213.64,0],["2019-05-06",6213.64,6213.64,6213.64,6213.64,0],["2019-05-07",6213.64,6213.64,6213.64,6213.64,0],["2019-05-08",6213.64,6213.64,6213.64,6213.64,0],["2019-05-09",6213.64,6213.64,6213.64,6213.64,0],["2019-05-10",6213.64,6213.64,6213.64,6213.64,0],["2019-05-13",6213.64,6213.64,6213.64,6213.64,0],["2019-05-14",6213.64,6213.64,6213.64,6213.64,0],["2019-05-15",6213.64,6213.64,6213.64,6213.64,0],["2019-05-16",6213.64,6213.64,6213.64,6213.64,0],["2019-05-17",6213.64,6213.64,6213.64,6213.64,0],["2019-05-20",6213.64,6213.64,6213.64,6213.64,0],["2019-05-21",6213.64,6213.64,6213.64,6213.64,0],["2019-05-22",6213.64,6213.64,6213.64,6213.64,0],["2019-05-23",6213.64,6213.64,6213.64,6213.64,0],["2019-05-24",6213.64,6213.64,6213.64,6213.64,0],["2019-05-27",6213.64,6213.64,6213.64,6213.64,0],["2019-05-28",6213.64,6213.64,6213.64,6213.64,0],["2019-05-29",6213.64,6213.64,6213.64,6213.64,0],["2019-05-30",6213.64,6213.64,6213.64,6213.64,0],["2019-05-31",6213.64,6213.64,6213.64,6213.64,0],["2019-06-03",6213.64,6213.64,6213.64,6213.64,0],["2019-06-04",6213.64,6213.64,6213.64,6213.64,0],["2019-06-05",6213.64,6213.64,6213.64,6213.64,0],["2019-06-06",6213.64,6213.64,6213.64,6213.64,0],["2019-06-07",6213.64,6213.64,6213.64,6213.64,0],["2019-06-10",6213.64,6213.64,6213.64,6213.64,0],["2019-06-11",6213.64,6213.64,6213.64,6213.64,0],["2019-06-12",6213.64,6213.64,6213.64,6213.64,0],["2019-06-13",6213.64,6213.64,6213.64,6213.64,0],["2019-06-14",6213.64,6213.64,6213.64,6213.64,0],["2019-06-17",6213.64,6213.64,6213.64,6213.64,0],["2019-06-18",6213.64,6213.64,6213.64,6213.64,0],["2019-06-19",6213.64,6213.64,6213.64,6213.64,0],["2019-06-20",6213.64,6213.64,6213.64,6213.64,0],["2019-06-21",6213.64,6213.64,6213.64,6213.64,0],["2019-06-24",6213.64,6213.64,6213.64,6213.64,0],["2019-06-25",6213.64,6213.64,6213.64,6213.64,0],["2019-06-26",6213.64,6213.64,6213.64,6213.64,0],["2019-06-27",6213.64,6213.64,6213.64,6213.64,0],["2019-06-28",6213.64,6213.64,6213.64,6213.64,0],["2019-07-01",6213.64,6213.64,6213.64,6213.64,0],["2019-07-02",6213.64,6213.64,6213.64,6213.64,0],["2019-07-03",6213.64,6213.64,6213.64,6213.64,0],["2019-07-04",6213.64,6213.64,6213.64,6213.64,0],["2019-07-05",6213.64,6213.64,6213.64,6213.64,0],["2019-07-08",6213.64,6213.64,6213.64,6213.64,0],["2019-07-09",8654.72,8654.72,8654.72,8654.72,200],["2019-07-10",8654.72,8654.72,8654.72,8654.72,0],["2019-07-11",8654.72,8654.72,8654.72,8654.72,0],["2019-07-12",8654.72,8654.72,8654.72,8654.72,100],["2019-07-15",8654.72,8654.72,8136.91,8136.91,800],["2019-07-16",8432.8,8432.8,8432.8,8432.8,0],["2019-07-17",8136.91,8136.91,8136.91,8136.91,400],["2019-07-18",8136.91,8136.91,8136.91,8136.91,0],["2019-07-19",8062.94,8062.94,8062.94,8062.94,100],["2019-07-22",8062.94,8062.94,8062.94,8062.94,0],["2019-07-23",8136.91,8136.91,8136.91,8136.91,900],["2019-07-24",8136.91,8136.91,8136.91,8136.91,0],["2019-07-25",8136.91,8136.91,8136.91,8136.91,0],["2019-07-26",8062.94,8062.94,8062.94,8062.94,900],["2019-07-29",8062.94,8062.94,8062.94,8062.94,0],["2019-07-30",8062.94,8062.94,8062.94,8062.94,0],["2019-07-31",8062.94,8062.94,8062.94,8062.94,0],["2019-08-01",8062.94,8062.94,8062.94,8062.94,0],["2019-08-02",8062.94,8062.94,8062.94,8062.94,0],["2019-08-05",8062.94,8062.94,8062.94,8062.94,0],["2019-08-06",8062.94,8062.94,8062.94,8062.94,0],["2019-08-07",8062.94,8062.94,8062.94,8062.94,0],["2019-08-08",8062.94,8062.94,8062.94,8062.94,0],["2019-08-09",8062.94,8062.94,8062.94,8062.94,100],["2019-08-12",8062.94,8062.94,8062.94,8062.94,0],["2019-08-13",8062.94,8062.94,8062.94,8062.94,2000],["2019-08-14",8062.94,8062.94,8062.94,8062.94,0],["2019-08-15",8062.94,8062.94,8062.94,8062.94,0],["2019-08-16",7988.97,7988.97,6879.39,6879.39,7000],["2019-08-19",7027.34,7027.34,7027.34,7027.34,0],["2019-08-20",7027.34,7027.34,7027.34,7027.34,0],["2019-08-21",7027.34,7027.34,7027.34,7027.34,0],["2019-08-22",7027.34,7027.34,7027.34,7027.34,0],["2019-08-23",7027.34,7027.34,7027.34,7027.34,0],["2019-08-26",7027.34,7027.34,7027.34,7027.34,0],["2019-08-27",7027.34,7027.34,7027.34,7027.34,0],["2019-08-28",7249.25,7249.25,7249.25,7249.25,100],["2019-08-29",7249.25,7249.25,7249.25,7249.25,0],["2019-08-30",7249.25,7249.25,7249.25,7249.25,100],["2019-09-03",7249.25,7249.25,7249.25,7249.25,0],["2019-09-04",7249.25,7249.25,7249.25,7249.25,0],["2019-09-05",7249.25,7249.25,7249.25,7249.25,0],["2019-09-06",7249.25,7249.25,7249.25,7249.25,0],["2019-09-09",7249.25,7249.25,7249.25,7249.25,0],["2019-09-10",7249.25,7249.25,7249.25,7249.25,0],["2019-09-11",7249.25,7249.25,7249.25,7249.25,0],["2019-09-12",7249.25,7249.25,7249.25,7249.25,0],["2019-09-13",7249.25,7249.25,7249.25,7249.25,0],["2019-09-16",7249.25,7249.25,7249.25,7249.25,0],["2019-09-17",7249.25,7249.25,7249.25,7249.25,0],["2019-09-18",7249.25,7249.25,7249.25,7249.25,0],["2019-09-19",7249.25,7249.25,7249.25,7249.25,0],["2019-09-20",7249.25,7249.25,7249.25,7249.25,0],["2019-09-23",7249.25,7249.25,7249.25,7249.25,0],["2019-09-24",7249.25,7249.25,7249.25,7249.25,0],["2019-09-25",7249.25,7249.25,7249.25,7249.25,0],["2019-09-26",7249.25,7249.25,7249.25,7249.25,0],["2019-09-27",7249.25,7249.25,7249.25,7249.25,0],["2019-09-30",7249.25,7249.25,7249.25,7249.25,0],["2019-10-01",7249.25,7249.25,7249.25,7249.25,0],["2019-10-02",7249.25,7249.25,7249.25,7249.25,0],["2019-10-03",7249.25,7249.25,7249.25,7249.25,0],["2019-10-04",6953.36,6953.36,6953.36,6953.36,100],["2019-10-07",6953.36,6953.36,6953.36,6953.36,0],["2019-10-08",6953.36,6953.36,6953.36,6953.36,100],["2019-10-09",6953.36,6953.36,6953.36,6953.36,14300],["2019-10-10",6953.36,6953.36,6953.36,6953.36,0],["2019-10-11",6953.36,6953.36,6953.36,6953.36,0],["2019-10-14",6953.36,6953.36,6953.36,6953.36,2300],["2019-10-15",6953.36,6953.36,6953.36,6953.36,0],["2019-10-16",6953.36,6953.36,6953.36,6953.36,0],["2019-10-17",6953.36,6953.36,6953.36,6953.36,0],["2019-10-18",6953.36,6953.36,6953.36,6953.36,0],["2019-10-21",6953.36,6953.36,6953.36,6953.36,0],["2019-10-22",6953.36,6953.36,6953.36,6953.36,0],["2019-10-23",6953.36,6953.36,6953.36,6953.36,0],["2019-10-24",6953.36,6953.36,6953.36,6953.36,0],["2019-10-25",6953.36,6953.36,6953.36,6953.36,0],["2019-10-28",6953.36,6953.36,6953.36,6953.36,0],["2019-10-29",6953.36,6953.36,6953.36,6953.36,0],["2019-10-30",6953.36,6953.36,6953.36,6953.36,0],["2019-10-31",6953.36,6953.36,6953.36,6953.36,0],["2019-11-01",6953.36,6953.36,6953.36,6953.36,0],["2019-11-04",6953.36,6953.36,6953.36,6953.36,0],["2019-11-05",6953.36,6953.36,6953.36,6953.36,0],["2019-11-06",6953.36,6953.36,6953.36,6953.36,0],["2019-11-07",6953.36,6953.36,6953.36,6953.36,0],["2019-11-08",6953.36,6953.36,6953.36,6953.36,0],["2019-11-11",6953.36,6953.36,6953.36,6953.36,0],["2019-11-12",6953.36,6953.36,6953.36,6953.36,0],["2019-11-13",6953.36,6953.36,6953.36,6953.36,0],["2019-11-14",6953.36,6953.36,6953.36,6953.36,0],["2019-11-15",6953.36,6953.36,6953.36,6953.36,0],["2019-11-18",6953.36,6953.36,6953.36,6953.36,0],["2019-11-19",6953.36,6953.36,6953.36,6953.36,0],["2019-11-20",6953.36,6953.36,6953.36,6953.36,0],["2019-11-21",6953.36,6953.36,6953.36,6953.36,0],["2019-11-22",6953.36,6953.36,6953.36,6953.36,0],["2019-11-25",6953.36,6953.36,6953.36,6953.36,0],["2019-11-26",6953.36,6953.36,6953.36,6953.36,0],["2019-11-27",6953.36,6953.36,6953.36,6953.36,0],["2019-11-28",6953.36,6953.36,6953.36,6953.36,0],["2019-11-29",6953.36,6953.36,6953.36,6953.36,0],["2019-12-02",6953.36,6953.36,6953.36,6953.36,0],["2019-12-03",6953.36,6953.36,6953.36,6953.36,0],["2019-12-04",6953.36,6953.36,6953.36,6953.36,0],["2019-12-05",6953.36,6953.36,6953.36,6953.36,0],["2019-12-06",6953.36,6953.36,6953.36,6953.36,0],["2019-12-09",6953.36,6953.36,6953.36,6953.36,0],["2019-12-10",6953.36,6953.36,6953.36,6953.36,0],["2019-12-11",6953.36,6953.36,6953.36,6953.36,0],["2019-12-12",6953.36,6953.36,6953.36,6953.36,0],["2019-12-13",6953.36,6953.36,6953.36,6953.36,0],["2019-12-16",6953.36,6953.36,6953.36,6953.36,0],["2019-12-17",6953.36,6953.36,6953.36,6953.36,0],["2019-12-18",6953.36,6953.36,6953.36,6953.36,0],["2019-12-19",6953.36,6953.36,6953.36,6953.36,0],["2019-12-20",6953.36,6953.36,6953.36,6953.36,0],["2019-12-23",6953.36,6953.36,6953.36,6953.36,0],["2019-12-24",6953.36,6953.36,6953.36,6953.36,0],["2019-12-25",6953.36,6953.36,6953.36,6953.36,0],["2019-12-26",6953.36,6953.36,6953.36,6953.36,0],["2019-12-27",6953.36,6953.36,6953.36,6953.36,0],["2019-12-30",6953.36,6953.36,6953.36,6953.36,0],["2019-12-31",6953.36,6953.36,6953.36,6953.36,0],["2020-01-02",6953.36,6953.36,6953.36,6953.36,0],["2020-01-03",6953.36,6953.36,6953.36,6953.36,0],["2020-01-06",6953.36,6953.36,6953.36,6953.36,0],["2020-01-07",6953.36,6953.36,6953.36,6953.36,0],["2020-01-08",6953.36,6953.36,6953.36,6953.36,0],["2020-01-09",6953.36,6953.36,6953.36,6953.36,0],["2020-01-10",6953.36,6953.36,6953.36,6953.36,0],["2020-01-13",6953.36,6953.36,6953.36,6953.36,0],["2020-01-14",6953.36,6953.36,6953.36,6953.36,0],["2020-01-15",6953.36,6953.36,6953.36,6953.36,0],["2020-01-16",6953.36,6953.36,6953.36,6953.36,0],["2020-01-17",6953.36,6953.36,6953.36,6953.36,0],["2020-01-20",6953.36,6953.36,6953.36,6953.36,0],["2020-01-21",5178.04,5178.04,5178.04,5178.04,1000],["2020-01-22",5178.04,5178.04,5178.04,5178.04,0],["2020-01-30",5178.04,5178.04,5178.04,5178.04,0],["2020-01-31",5178.04,5178.04,5178.04,5178.04,0],["2020-02-03",5178.04,5178.04,5178.04,5178.04,0],["2020-02-04",5178.04,5178.04,5178.04,5178.04,0],["2020-02-05",5178.04,5178.04,5178.04,5178.04,0],["2020-02-06",5178.04,5178.04,5178.04,5178.04,0],["2020-02-07",5178.04,5178.04,5178.04,5178.04,0],["2020-02-10",5178.04,5178.04,5178.04,5178.04,0],["2020-02-11",5178.04,5178.04,5178.04,5178.04,0],["2020-02-12",5178.04,5178.04,5178.04,5178.04,0],["2020-02-13",5178.04,5178.04,5178.04,5178.04,0],["2020-02-14",5178.04,5178.04,5178.04,5178.04,0],["2020-02-17",5178.04,5178.04,5178.04,5178.04,0],["2020-02-18",5178.04,5178.04,5178.04,5178.04,0],["2020-02-19",5178.04,5178.04,5178.04,5178.04,0],["2020-02-20",5178.04,5178.04,5178.04,5178.04,0],["2020-02-21",5178.04,5178.04,5178.04,5178.04,0],["2020-02-24",5178.04,5178.04,5178.04,5178.04,0],["2020-02-25",5178.04,5178.04,5178.04,5178.04,0],["2020-02-26",5178.04,5178.04,5178.04,5178.04,0],["2020-02-27",5178.04,5178.04,5178.04,5178.04,0],["2020-02-28",5178.04,5178.04,5178.04,5178.04,0],["2020-03-02",5178.04,5178.04,5178.04,5178.04,0],["2020-03-03",5178.04,5178.04,5178.04,5178.04,0],["2020-03-04",5178.04,5178.04,5178.04,5178.04,0],["2020-03-05",5178.04,5178.04,5178.04,5178.04,0],["2020-03-06",5178.04,5178.04,5178.04,5178.04,0],["2020-03-09",5178.04,5178.04,5178.04,5178.04,0],["2020-03-10",5178.04,5178.04,5178.04,5178.04,0],["2020-03-11",5178.04,5178.04,5178.04,5178.04,0],["2020-03-12",5178.04,5178.04,5178.04,5178.04,0],["2020-03-13",5178.04,5178.04,5178.04,5178.04,0],["2020-03-16",5178.04,5178.04,5178.04,5178.04,0],["2020-03-17",5178.04,5178.04,5178.04,5178.04,0],["2020-03-18",5178.04,5178.04,5178.04,5178.04,0],["2020-03-19",5178.04,5178.04,5178.04,5178.04,0],["2020-03-20",5178.04,5178.04,5178.04,5178.04,0],["2020-03-23",5178.04,5178.04,5178.04,5178.04,0],["2020-03-24",5178.04,5178.04,5178.04,5178.04,0],["2020-03-25",5178.04,5178.04,5178.04,5178.04,0],["2020-03-26",5178.04,5178.04,5178.04,5178.04,0],["2020-03-27",5178.04,5178.04,5178.04,5178.04,0],["2020-03-30",5178.04,5178.04,5178.04,5178.04,0],["2020-03-31",5178.04,5178.04,5178.04,5178.04,0],["2020-04-01",5178.04,5178.04,5178.04,5178.04,0],["2020-04-03",5178.04,5178.04,5178.04,5178.04,0],["2020-04-06",5178.04,5178.04,5178.04,5178.04,0],["2020-04-07",5178.04,5178.04,5178.04,5178.04,0],["2020-04-08",5178.04,5178.04,5178.04,5178.04,0],["2020-04-09",5178.04,5178.04,5178.04,5178.04,0],["2020-04-10",5178.04,5178.04,5178.04,5178.04,0],["2020-04-13",5178.04,5178.04,5178.04,5178.04,0],["2020-04-14",5178.04,5178.04,5178.04,5178.04,0],["2020-04-15",5178.04,5178.04,5178.04,5178.04,0],["2020-04-16",5178.04,5178.04,5178.04,5178.04,0],["2020-04-17",5178.04,5178.04,5178.04,5178.04,0],["2020-04-20",5178.04,5178.04,5178.04,5178.04,0],["2020-04-21",5178.04,5178.04,5178.04,5178.04,100],["2020-04-22",5178.04,5178.04,5178.04,5178.04,0],["2020-04-23",5178.04,5178.04,5178.04,5178.04,0],["2020-04-24",5178.04,5178.04,5178.04,5178.04,0],["2020-04-27",5178.04,5178.04,5178.04,5178.04,0],["2020-04-28",5178.04,5178.04,5178.04,5178.04,0],["2020-04-29",5428.59,5428.59,5428.59,5428.59,100],["2020-05-04",5428.59,5428.59,5428.59,5428.59,0],["2020-05-05",5428.59,5428.59,5428.59,5428.59,0],["2020-05-06",5428.59,5428.59,5428.59,5428.59,0],["2020-05-07",5428.59,5428.59,5428.59,5428.59,0],["2020-05-08",5428.59,5428.59,5428.59,5428.59,0],["2020-05-11",5428.59,5428.59,5428.59,5428.59,0],["2020-05-12",5428.59,5428.59,5428.59,5428.59,0],["2020-05-13",5428.59,5428.59,5428.59,5428.59,0],["2020-05-14",5428.59,5428.59,5428.59,5428.59,0],["2020-05-15",5428.59,5428.59,5428.59,5428.59,0],["2020-05-18",5428.59,5428.59,5428.59,5428.59,0],["2020-05-19",5428.59,5428.59,5428.59,5428.59,0],["2020-05-20",5428.59,5428.59,5428.59,5428.59,0],["2020-05-21",5428.59,5428.59,5428.59,5428.59,0],["2020-05-22",5428.59,5428.59,5428.59,5428.59,0],["2020-05-25",5428.59,5428.59,5428.59,5428.59,0],["2020-05-26",5428.59,5428.59,5428.59,5428.59,0],["2020-05-27",5428.59,5428.59,5428.59,5428.59,0],["2020-05-28",5428.59,5428.59,5428.59,5428.59,0],["2020-05-29",5428.59,5428.59,5428.59,5428.59,0],["2020-06-01",5428.59,5428.59,5428.59,5428.59,0],["2020-06-02",5428.59,5428.59,5428.59,5428.59,0],["2020-06-03",5428.59,5428.59,5428.59,5428.59,0],["2020-06-04",5428.59,5428.59,5428.59,5428.59,0],["2020-06-05",5428.59,5428.59,5428.59,5428.59,0],["2020-06-08",5428.59,5428.59,5428.59,5428.59,0],["2020-06-09",5428.59,5428.59,5428.59,5428.59,0],["2020-06-10",5428.59,5428.59,5428.59,5428.59,0],["2020-06-11",5428.59,5428.59,5428.59,5428.59,0],["2020-06-12",5428.59,5428.59,5428.59,5428.59,0],["2020-06-15",7600.02,7600.02,7600.02,7600.02,100],["2020-06-16",7600.02,7600.02,7600.02,7600.02,0],["2020-06-17",7600.02,7600.02,7600.02,7600.02,0],["2020-06-18",8685.74,8685.74,8685.74,8685.74,100],["2020-06-19",9604.42,9604.42,9604.42,9604.42,100],["2020-06-22",10940.69,10940.69,10940.69,10940.69,1100],["2020-06-23",12026.41,12026.41,12026.41,12026.41,1000],["2020-06-24",12443.99,12443.99,11775.86,11942.89,9300],["2020-06-25",11608.82,11608.82,11525.31,11525.31,7100],["2020-06-26",11274.76,11274.76,11274.76,11274.76,5000],["2020-06-29",9938.49,9938.49,9938.49,9938.49,2000],["2020-06-30",9938.49,9938.49,9938.49,9938.49,0],["2020-07-01",8769.26,8769.26,8769.26,8769.26,2500],["2020-07-02",10022.01,10022.01,10022.01,10022.01,1100],["2020-07-03",10022.01,10022.01,10022.01,10022.01,0],["2020-07-06",10022.01,10022.01,10022.01,10022.01,0],["2020-07-07",10022.01,10022.01,10022.01,10022.01,0],["2020-07-08",10022.01,10022.01,10022.01,10022.01,0],["2020-07-09",10022.01,10022.01,10022.01,10022.01,0],["2020-07-10",10022.01,10022.01,10022.01,10022.01,0],["2020-07-13",10022.01,10022.01,10022.01,10022.01,0],["2020-07-14",10022.01,10022.01,10022.01,10022.01,0],["2020-07-15",10022.01,10022.01,10022.01,10022.01,0],["2020-07-16",10022.01,10022.01,10022.01,10022.01,0],["2020-07-17",10022.01,10022.01,10022.01,10022.01,0],["2020-07-20",10022.01,10022.01,10022.01,10022.01,0],["2020-07-21",10022.01,10022.01,10022.01,10022.01,0],["2020-07-22",10022.01,10022.01,10022.01,10022.01,0],["2020-07-23",10022.01,10022.01,10022.01,10022.01,0],["2020-07-24",10022.01,10022.01,10022.01,10022.01,0],["2020-07-27",10022.01,10022.01,10022.01,10022.01,0],["2020-07-28",10022.01,10022.01,10022.01,10022.01,0],["2020-07-29",10022.01,10022.01,10022.01,10022.01,0],["2020-07-30",10022.01,10022.01,10022.01,10022.01,0],["2020-07-31",10022.01,10022.01,10022.01,10022.01,0],["2020-08-03",10022.01,10022.01,10022.01,10022.01,0],["2020-08-04",10022.01,10022.01,10022.01,10022.01,0],["2020-08-05",10022.01,10022.01,10022.01,10022.01,0],["2020-08-06",10022.01,10022.01,10022.01,10022.01,0],["2020-08-07",10022.01,10022.01,10022.01,10022.01,0],["2020-08-10",10022.01,10022.01,10022.01,10022.01,0],["2020-08-11",10022.01,10022.01,10022.01,10022.01,0],["2020-08-12",10022.01,10022.01,10022.01,10022.01,0],["2020-08-13",10022.01,10022.01,10022.01,10022.01,0],["2020-08-14",10022.01,10022.01,10022.01,10022.01,0],["2020-08-17",10022.01,10022.01,10022.01,10022.01,0],["2020-08-18",10022.01,10022.01,10022.01,10022.01,0],["2020-08-19",10022.01,10022.01,10022.01,10022.01,0],["2020-08-20",6013.2,6430.79,6013.2,6430.79,900],["2020-08-21",6263.75,7182.44,6263.75,7182.44,5700],["2020-08-24",8101.12,8101.12,8101.12,8101.12,100],["2020-08-25",7767.05,7767.05,7767.05,7767.05,100],["2020-08-26",7767.05,7767.05,7767.05,7767.05,0],["2020-08-27",7767.05,7767.05,7767.05,7767.05,0],["2020-08-28",6681.34,6681.34,6681.34,6681.34,3200],["2020-08-31",6681.34,6681.34,6681.34,6681.34,700],["2020-09-01",6681.34,6681.34,6681.34,6681.34,0],["2020-09-03",7683.54,7683.54,7683.54,7683.54,200],["2020-09-04",8769.26,8769.26,8769.26,8769.26,100],["2020-09-07",8769.26,8769.26,8769.26,8769.26,100],["2020-09-08",8769.26,8769.26,8769.26,8769.26,0],["2020-09-09",8769.26,8769.26,8769.26,8769.26,0],["2020-09-10",8769.26,8769.26,8769.26,8769.26,0],["2020-09-11",8769.26,8769.26,8769.26,8769.26,0],["2020-09-14",8769.26,8769.26,8769.26,8769.26,0],["2020-09-15",8769.26,8769.26,8769.26,8769.26,0],["2020-09-16",8769.26,8769.26,8769.26,8769.26,0],["2020-09-17",8769.26,8769.26,8769.26,8769.26,0],["2020-09-18",8769.26,8769.26,8769.26,8769.26,0],["2020-09-21",8769.26,8769.26,8769.26,8769.26,0],["2020-09-22",8769.26,8769.26,8769.26,8769.26,0],["2020-09-23",10022.01,10022.01,10022.01,10022.01,500],["2020-09-24",10022.01,10022.01,10022.01,10022.01,0],["2020-09-25",10022.01,10022.01,10022.01,10022.01,0],["2020-09-28",10022.01,10022.01,10022.01,10022.01,0],["2020-09-29",10022.01,10022.01,10022.01,10022.01,0],["2020-09-30",10022.01,10022.01,10022.01,10022.01,0],["2020-10-01",10022.01,10022.01,10022.01,10022.01,0],["2020-10-02",10022.01,10022.01,10022.01,10022.01,0],["2020-10-05",10022.01,10022.01,10022.01,10022.01,0],["2020-10-06",10022.01,10022.01,10022.01,10022.01,100],["2020-10-07",10022.01,10022.01,10022.01,10022.01,0],["2020-10-08",10022.01,10022.01,10022.01,10022.01,0],["2020-10-09",10022.01,10022.01,10022.01,10022.01,0],["2020-10-12",10022.01,10022.01,10022.01,10022.01,0],["2020-10-13",10022.01,10022.01,10022.01,10022.01,0],["2020-10-14",10022.01,10022.01,10022.01,10022.01,0],["2020-10-15",10022.01,10022.01,10022.01,10022.01,0],["2020-10-16",10022.01,10022.01,10022.01,10022.01,0],["2020-10-19",9186.84,9186.84,9186.84,9186.84,18500],["2020-10-20",9186.84,9604.42,9186.84,9604.42,8600],["2020-10-21",9854.97,9854.97,9854.97,9854.97,14300],["2020-10-22",9186.84,9186.84,9186.84,9186.84,3900],["2020-10-23",9604.42,10022.01,9604.42,9938.49,7200],["2020-10-26",9353.87,9353.87,9186.84,9353.87,4100],["2020-10-27",9186.84,9186.84,9186.84,9186.84,7000],["2020-10-28",9186.84,9186.84,9186.84,9186.84,10900],["2020-10-29",9353.87,9353.87,9353.87,9353.87,100],["2020-10-30",10022.01,10022.01,10022.01,10022.01,5700],["2020-11-02",9186.84,9186.84,9186.84,9186.84,100],["2020-11-03",10022.01,10439.59,10022.01,10439.59,9700],["2020-11-04",11274.76,11274.76,10022.01,10022.01,1800],["2020-11-05",11692.34,11692.34,10690.14,10690.14,2700],["2020-11-06",10773.66,10857.17,10690.14,10857.17,6800],["2020-11-09",10690.14,12109.92,10690.14,12109.92,13200],["2020-11-10",12026.41,12026.41,12026.41,12026.41,0],["2020-11-11",11274.76,11274.76,10857.17,11274.76,11000],["2020-11-12",11274.76,12109.92,11274.76,12109.92,12800],["2020-11-13",12109.92,12109.92,12109.92,12109.92,4200],["2020-11-16",12109.92,12109.92,12109.92,12109.92,6800],["2020-11-17",10356.07,12527.51,10356.07,12527.51,900],["2020-11-18",11692.34,12193.44,11692.34,12193.44,51700],["2020-11-19",12276.96,13362.67,12276.96,13362.67,14100],["2020-11-20",13362.67,13362.67,12694.54,13362.67,25900],["2020-11-23",13780.26,15116.53,13780.26,15116.53,81800],["2020-11-24",15033.01,15868.18,15033.01,15868.18,27300],["2020-11-25",16619.83,16619.83,15116.53,15784.66,117300],["2020-11-26",15868.18,17120.93,15868.18,16703.34,141300],["2020-11-27",17051.33,18756.46,17051.33,18756.46,192900],["2020-11-30",18756.46,20802.62,18756.46,19609.03,110200],["2020-12-01",19609.03,19609.03,17903.9,19609.03,254200],["2020-12-02",22081.47,22081.47,17477.61,21228.91,127700],["2020-12-03",22166.73,23019.3,21314.16,22166.73,157000],["2020-12-04",22166.73,25406.48,22166.73,22593.01,125000],["2020-12-07",23871.86,25491.74,22166.73,23445.58,133500],["2020-12-08",23019.3,24724.43,21228.91,21228.91,147000],["2020-12-09",22166.73,23871.86,20035.31,20035.31,51400],["2020-12-10",20120.57,20120.57,20120.57,20120.57,2400],["2020-12-11",17136.59,17136.59,17136.59,17136.59,4100],["2020-12-14",14578.89,14578.89,14578.89,14578.89,4600],["2020-12-15",12447.47,12447.47,12447.47,12447.47,2200],["2020-12-16",10657.08,14237.86,10657.08,11935.93,122500],["2020-12-17",11935.93,11935.93,10827.59,10912.85,74600],["2020-12-18",11168.62,11509.65,10316.05,10657.08,42800],["2020-12-21",10998.11,10998.11,9378.23,9719.26,68000],["2020-12-22",9804.51,10145.54,8610.92,9378.23,46500],["2020-12-23",9378.23,10145.54,8951.95,9378.23,66400],["2020-12-24",9378.23,9548.74,8866.69,9378.23,33700],["2020-12-25",9719.26,10571.82,9378.23,10571.82,43600],["2020-12-28",11594.9,11680.16,10401.31,11339.13,41700],["2020-12-29",11339.13,11680.16,10401.31,10401.31,66500],["2020-12-30",10230.8,10742.34,10230.8,10486.57,33200],["2020-12-31",10145.54,10230.8,9804.51,10145.54,8500],["2021-01-04",10060.28,10230.8,9804.51,10230.8,12900],["2021-01-05",10060.28,10486.57,10060.28,10060.28,43600],["2021-01-06",10060.28,10230.8,9975.03,10060.28,19000],["2021-01-07",9975.03,10060.28,9378.23,9975.03,86400],["2021-01-08",9634.0,10145.54,9634.0,9975.03,20100],["2021-01-11",10657.08,10657.08,10145.54,10145.54,10900],["2021-01-12",10060.28,10060.28,9634.0,9975.03,61000],["2021-01-13",10060.28,10060.28,9804.51,9804.51,61600],["2021-01-14",9804.51,10060.28,9804.51,9975.03,15300],["2021-01-15",9804.51,9975.03,9634.0,9719.26,20900],["2021-01-18",9719.26,10657.08,9719.26,10657.08,98600],["2021-01-19",10912.85,11850.67,10230.8,11509.65,214600],["2021-01-20",11509.65,12106.44,11083.36,11935.93,89600],["2021-01-21",12021.19,13214.78,12021.19,13214.78,81700],["2021-01-22",14067.35,14749.4,13641.06,14749.4,204100],["2021-01-25",15346.2,16113.51,13641.06,14493.63,123500],["2021-01-26",12788.5,14323.12,12532.73,12788.5,104400],["2021-01-27",12788.5,12788.5,10912.85,11935.93,41200],["2021-01-28",9634.0,11850.67,9634.0,11083.36,170000],["2021-01-29",9804.51,11253.88,9804.51,11253.88,8000],["2021-02-01",11253.88,11935.93,11253.88,11935.93,36400],["2021-02-02",11935.93,11935.93,11339.13,11680.16,20300],["2021-02-03",11680.16,13385.29,11680.16,12788.5,22100],["2021-02-04",12788.5,12788.5,11850.67,11850.67,29500],["2021-02-05",12106.44,12106.44,11339.13,11424.39,7400],["2021-02-08",11253.88,11253.88,9804.51,10486.57,35100],["2021-02-09",10230.8,11168.62,10230.8,10998.11,6400],["2021-02-17",10401.31,11083.36,10401.31,11083.36,2800],["2021-02-18",11083.36,11083.36,10486.57,10657.08,25200],["2021-02-19",10657.08,10742.34,10657.08,10657.08,20000],["2021-02-22",10657.08,10827.59,10657.08,10657.08,16700],["2021-02-23",10657.08,11424.39,10657.08,10998.11,8600],["2021-02-24",10998.11,11083.36,10657.08,10657.08,16300],["2021-02-25",10657.08,10742.34,10486.57,10742.34,16800],["2021-02-26",10657.08,10742.34,10657.08,10657.08,20200],["2021-03-01",10657.08,11253.88,10657.08,11253.88,23800],["2021-03-02",11509.65,11509.65,10998.11,11509.65,13000],["2021-03-03",11168.62,11509.65,11168.62,11509.65,19300],["2021-03-04",11509.65,11850.67,11424.39,11765.42,20900],["2021-03-05",11765.42,13214.78,11680.16,13214.78,113100],["2021-03-08",14067.35,14493.63,14067.35,14493.63,57100],["2021-03-09",16028.25,16028.25,13300.04,13896.83,57200],["2021-03-10",13982.09,13982.09,12788.5,12788.5,49400],["2021-03-11",12788.5,13385.29,12788.5,12873.75,24600],["2021-03-12",12788.5,13214.78,12788.5,13129.52,7600],["2021-03-15",13214.78,13811.58,12873.75,13641.06,37053],["2021-03-16",13555.81,14237.86,13129.52,13129.52,25000],["2021-03-17",13129.52,13555.81,12617.98,13214.78,14700],["2021-03-18",13214.78,13214.78,12873.75,13214.78,18800],["2021-03-19",13214.78,13214.78,12959.01,12959.01,11900],["2021-03-22",13044.27,13214.78,12788.5,13044.27,17700],["2021-03-23",13044.27,13044.27,10998.11,12703.24,21500],["2021-03-24",12021.19,12788.5,12021.19,12362.21,12100],["2021-03-25",12532.73,12532.73,12021.19,12532.73,8300],["2021-03-26",12362.21,12362.21,12021.19,12106.44,22100],["2021-03-29",11168.62,13044.27,11168.62,12703.24,17800],["2021-03-30",12617.98,12617.98,12276.96,12532.73,16700],["2021-03-31",12447.47,13385.29,12447.47,13129.52,21600],["2021-04-01",13129.52,13385.29,12873.75,13214.78,22600],["2021-04-02",13214.78,13300.04,13214.78,13214.78,5300],["2021-04-05",13214.78,13214.78,12703.24,12788.5,2400],["2021-04-06",12788.5,13044.27,12788.5,13044.27,4200],["2021-04-07",13214.78,13214.78,12532.73,12788.5,15700],["2021-04-08",12617.98,12788.5,11935.93,12532.73,10200],["2021-04-09",13385.29,13385.29,12959.01,13385.29,49400],["2021-04-12",13214.78,13555.81,12788.5,13129.52,39400],["2021-04-13",13044.27,13044.27,12788.5,12788.5,15500],["2021-04-14",12362.21,12873.75,11168.62,12873.75,9500],["2021-04-15",12873.75,12873.75,12191.7,12276.96,6500],["2021-04-16",12106.44,12362.21,11339.13,12191.7,23500],["2021-04-19",12617.98,12617.98,11765.42,12447.47,4700],["2021-04-20",11935.93,12021.19,11765.42,11765.42,4900],["2021-04-22",11253.88,11935.93,11253.88,11253.88,3000],["2021-04-23",11253.88,11935.93,11083.36,11765.42,27300],["2021-04-26",11765.42,11935.93,11253.88,11935.93,23600],["2021-04-27",11339.13,11850.67,11339.13,11509.65,6600],["2021-04-28",11509.65,11594.9,11253.88,11253.88,5100],["2021-04-29",11253.88,11509.65,11253.88,11339.13,12900],["2021-05-04",11509.65,11509.65,11253.88,11253.88,7800],["2021-05-05",11253.88,11509.65,11168.62,11339.13,28300],["2021-05-06",10827.59,11083.36,10827.59,11083.36,4200],["2021-05-07",10827.59,11339.13,10742.34,11168.62,9300],["2021-05-10",10998.11,10998.11,9889.77,10827.59,4700],["2021-05-11",10571.82,10571.82,10060.28,10060.28,19900],["2021-05-12",10316.05,10827.59,9804.51,10827.59,18300],["2021-05-13",10145.54,11339.13,10145.54,11339.13,32800],["2021-05-14",11594.9,11594.9,11253.88,11509.65,10900],["2021-05-17",11168.62,11339.13,11168.62,11339.13,1900],["2021-05-18",10998.11,10998.11,10571.82,10657.08,12200],["2021-05-19",10316.05,10742.34,10230.8,10742.34,11800],["2021-05-20",10657.08,10657.08,10571.82,10571.82,8500],["2021-05-21",10060.28,10401.31,10060.28,10230.8,10100],["2021-05-24",10060.28,10998.11,10060.28,10145.54,3000],["2021-05-25",10145.54,10742.34,10060.28,10742.34,8300],["2021-05-26",10230.8,10230.8,10230.8,10230.8,27400],["2021-05-27",10145.54,10145.54,9889.77,9975.03,5600],["2021-05-28",10060.28,10571.82,10060.28,10230.8,11600],["2021-05-31",9889.77,10316.05,9719.26,10316.05,23300],["2021-06-01",9889.77,10316.05,9719.26,10230.8,9200],["2021-06-02",10230.8,10657.08,10060.28,10657.08,13600],["2021-06-03",10316.05,11850.67,10230.8,10657.08,26800],["2021-06-04",10486.57,11680.16,10486.57,11083.36,13700],["2021-06-07",10657.08,10742.34,10316.05,10401.31,9800],["2021-06-08",10486.57,10486.57,9719.26,9719.26,21400],["2021-06-09",10060.28,10060.28,9804.51,9804.51,6000],["2021-06-10",9889.77,10145.54,9889.77,10145.54,29800],["2021-06-11",9889.77,10145.54,9719.26,10145.54,144500],["2021-06-14",10145.54,10827.59,10145.54,10742.34,48600],["2021-06-15",10571.82,11339.13,10571.82,11168.62,114000],["2021-06-16",11168.62,11168.62,10657.08,10998.11,86800],["2021-06-17",10657.08,11168.62,10316.05,10827.59,24600],["2021-06-18",10742.34,11168.62,10742.34,11083.36,48200],["2021-06-21",11083.36,12532.73,11083.36,11935.93,176500],["2021-06-22",11680.16,11765.42,11594.9,11680.16,53700],["2021-06-23",11424.39,11680.16,11083.36,11083.36,48600],["2021-06-24",11083.36,11424.39,10657.08,10998.11,55000],["2021-06-25",10657.08,10912.85,10657.08,10657.08,17400],["2021-06-28",10827.59,10912.85,10401.31,10486.57,15300],["2021-06-29",10571.82,10827.59,10486.57,10657.08,37400],["2021-06-30",10486.57,10486.57,10486.57,10486.57,11100],["2021-07-01",10486.57,10657.08,10486.57,10486.57,9200],["2021-07-02",10486.57,10486.57,10060.28,10316.05,43900],["2021-07-05",10316.05,10657.08,10230.8,10316.05,9000],["2021-07-06",10316.05,10316.05,9975.03,9975.03,17600],["2021-07-07",9889.77,10145.54,9804.51,10145.54,6200],["2021-07-08",9975.03,9975.03,9804.51,9889.77,11300],["2021-07-09",9889.77,10060.28,9804.51,9804.51,30100],["2021-07-12",9804.51,9804.51,9463.49,9463.49,25200],["2021-07-13",9719.26,10060.28,9463.49,10060.28,1700],["2021-07-14",9548.74,9548.74,9463.49,9463.49,1800],["2021-07-15",9463.49,9463.49,9463.49,9463.49,2100],["2021-07-16",9548.74,9804.51,9463.49,9804.51,15400],["2021-07-19",9378.23,9463.49,9378.23,9463.49,9300],["2021-07-20",9378.23,9463.49,9378.23,9463.49,2100],["2021-07-21",9719.26,9719.26,9378.23,9378.23,3100],["2021-07-22",9804.51,9804.51,9804.51,9804.51,1500],["2021-07-23",9804.51,9804.51,9804.51,9804.51,0],["2021-07-26",9548.74,9804.51,9378.23,9463.49,15700],["2021-07-27",9804.51,10060.28,9804.51,10060.28,23000],["2021-07-28",10230.8,10230.8,9804.51,9804.51,11100],["2021-07-29",9719.26,9719.26,9634.0,9634.0,700],["2021-07-30",9804.51,9889.77,9804.51,9804.51,1000],["2021-08-02",9548.74,9634.0,9548.74,9634.0,4500],["2021-08-03",9548.74,9804.51,9548.74,9634.0,15500],["2021-08-04",9634.0,9634.0,9548.74,9634.0,5600],["2021-08-05",9548.74,9804.51,9378.23,9804.51,30600],["2021-08-06",9804.51,9804.51,9634.0,9634.0,8300],["2021-08-09",9719.26,9719.26,9378.23,9719.26,6500],["2021-08-10",9634.0,9804.51,9634.0,9804.51,16900],["2021-08-11",9804.51,10571.82,9804.51,9975.03,25300],["2021-08-12",9975.03,10230.8,9889.77,9889.77,13300],["2021-08-13",9804.51,10571.82,9804.51,10486.57,60700],["2021-08-16",10401.31,10486.57,10060.28,10060.28,27200],["2021-08-17",10060.28,10230.8,9975.03,9975.03,10400],["2021-08-18",9975.03,10401.31,9975.03,10145.54,8200],["2021-08-19",10145.54,10145.54,9889.77,10060.28,14500],["2021-08-20",9889.77,9975.03,9719.26,9719.26,18300],["2021-08-23",9634.0,9804.51,9378.23,9719.26,9300],["2021-08-24",9548.74,9548.74,9548.74,9548.74,900],["2021-08-25",9804.51,9804.51,9548.74,9548.74,800],["2021-08-26",9719.26,9719.26,9548.74,9719.26,1400],["2021-08-27",9719.26,9719.26,9378.23,9719.26,14300],["2021-08-30",9463.49,10060.28,9463.49,9889.77,14700],["2021-08-31",9889.77,10230.8,9719.26,10060.28,24600],["2021-09-01",10060.28,10827.59,10060.28,10657.08,103800],["2021-09-06",10657.08,12021.19,10657.08,12021.19,132100],["2021-09-07",12362.21,12532.73,11509.65,11509.65,77400],["2021-09-08",11509.65,11509.65,10657.08,10912.85,35700],["2021-09-09",10912.85,11083.36,10657.08,10827.59,52400],["2021-09-10",10827.59,11339.13,10827.59,11253.88,25500],["2021-09-13",11083.36,11083.36,10657.08,10912.85,47700],["2021-09-14",10912.85,12362.21,10912.85,12191.7,171300],["2021-09-15",12362.21,12532.73,11935.93,12021.19,56300],["2021-09-16",12021.19,12362.21,11935.93,11935.93,69100],["2021-09-17",11765.42,12106.44,11680.16,11935.93,50600],["2021-09-20",11850.67,12106.44,11509.65,11509.65,50800],["2021-09-21",10912.85,11424.39,10912.85,10998.11,29100],["2021-09-22",11168.62,12788.5,11168.62,12788.5,147600],["2021-09-23",13811.58,13811.58,11253.88,11935.93,46500],["2021-09-24",11339.13,12021.19,11339.13,11850.67,25400],["2021-09-27",10912.85,12106.44,10912.85,11509.65,27200],["2021-09-28",11509.65,11935.93,11083.36,11850.67,11400],["2021-09-29",11594.9,11850.67,11339.13,11509.65,14400],["2021-09-30",11765.42,11765.42,11509.65,11765.42,27400],["2021-10-01",11680.16,12276.96,11680.16,11935.93,25300],["2021-10-04",11935.93,12191.7,11935.93,11935.93,11500],["2021-10-05",12106.44,12276.96,11850.67,11935.93,25800],["2021-10-06",11935.93,12191.7,11509.65,11850.67,12100],["2021-10-07",11509.65,11765.42,11424.39,11765.42,23500],["2021-10-08",11765.42,12276.96,11765.42,11765.42,26700],["2021-10-11",11509.65,11850.67,11424.39,11765.42,2600],["2021-10-12",11765.42,11765.42,11253.88,11509.65,19100],["2021-10-13",11509.65,11509.65,11083.36,11424.39,41900],["2021-10-14",11424.39,11424.39,11253.88,11253.88,11300],["2021-10-15",11339.13,11935.93,11339.13,11850.67,19800],["2021-10-18",11253.88,11253.88,11083.36,11168.62,2500],["2021-10-19",11168.62,11680.16,11168.62,11168.62,12700],["2021-10-20",11253.88,11509.65,11083.36,11168.62,14600],["2021-10-21",11424.39,11509.65,11424.39,11424.39,10400],["2021-10-22",11424.39,11424.39,10912.85,11424.39,36300],["2021-10-25",11509.65,11509.65,11253.88,11424.39,40500],["2021-10-26",11339.13,12788.5,11339.13,12447.47,68000],["2021-10-27",12532.73,13641.06,12191.7,13214.78,155700],["2021-10-28",13129.52,13129.52,12532.73,12703.24,30100],["2021-10-29",12703.24,13214.78,12276.96,12788.5,48400],["2021-11-01",12788.5,12959.01,12362.21,12788.5,136800],["2021-11-02",12788.5,14067.35,12788.5,13896.83,98100],["2021-11-03",13982.09,15260.94,13214.78,13214.78,38800],["2021-11-04",13811.58,13811.58,12788.5,13214.78,50300],["2021-11-05",13129.52,13214.78,12873.75,13044.27,41400],["2021-11-08",12617.98,13129.52,12362.21,12788.5,46600],["2021-11-09",12788.5,12788.5,12362.21,12617.98,43400],["2021-11-10",12788.5,13214.78,12532.73,12532.73,45500],["2021-11-11",12617.98,14067.35,12617.98,13896.83,202200],["2021-11-12",13982.09,15005.17,13982.09,14919.91,224900],["2021-11-15",14919.91,16539.79,14834.66,15857.74,110200],["2021-11-16",15516.71,15857.74,14578.89,14834.66,106700],["2021-11-17",15005.17,15346.2,14664.14,15260.94,74200],["2021-11-18",15005.17,17136.59,14919.91,17136.59,302400],["2021-11-19",16880.82,18756.46,16454.53,17818.64,241300],["2021-11-22",17818.64,17818.64,15516.71,15601.97,127000],["2021-11-23",14408.37,15857.74,14408.37,15687.22,50000],["2021-11-24",15772.48,15772.48,14152.6,15175.68,158800],["2021-11-25",15175.68,15431.45,14578.89,15346.2,36800],["2021-11-26",16198.76,16198.76,14834.66,15346.2,28900],["2021-11-29",12873.75,15687.22,12873.75,15601.97,28600],["2021-11-30",15516.71,15772.48,14749.4,14749.4,42000],["2021-12-01",14749.4,15516.71,14664.14,15516.71,37000],["2021-12-02",15601.97,16795.56,15431.45,15516.71,52600],["2021-12-03",14493.63,16198.76,14493.63,15090.43,23100],["2021-12-06",13555.81,15090.43,13555.81,14067.35,29900],["2021-12-07",14493.63,14749.4,13726.32,14749.4,19200],["2021-12-08",14152.6,15260.94,13641.06,15260.94,37900],["2021-12-09",14749.4,15260.94,14067.35,14919.91,16300],["2021-12-10",14749.4,14749.4,14152.6,14237.86,22100],["2021-12-13",14067.35,14493.63,13811.58,14408.37,29300],["2021-12-14",15346.2,15346.2,14152.6,14237.86,14200],["2021-12-15",14323.12,14493.63,13896.83,13896.83,15700],["2021-12-16",13811.58,14152.6,13811.58,14067.35,29400],["2021-12-17",14493.63,14493.63,13896.83,14493.63,24300],["2021-12-20",14067.35,14067.35,13641.06,13641.06,26000],["2021-12-21",13811.58,13896.83,13470.55,13896.83,28000],["2021-12-22",13896.83,14237.86,13470.55,13896.83,41000],["2021-12-23",14425.75,14425.75,13376.61,13813.75,4600],["2021-12-24",13901.18,13988.61,13464.03,13464.03,33000],["2021-12-27",13551.46,13551.46,12852.03,13026.89,29000],["2021-12-28",13114.32,13114.32,12677.18,12939.46,57400],["2021-12-29",13551.46,13551.46,12589.75,12939.46,35000],["2021-12-30",13114.32,13114.32,12764.6,12939.46,15700],["2021-12-31",12852.03,13114.32,12677.18,13114.32,15100],["2022-01-04",13114.32,13376.61,12939.46,13289.18,10100],["2022-01-05",13201.75,13638.89,13201.75,13464.03,15400],["2022-01-06",13201.75,13289.18,12677.18,13289.18,20300],["2022-01-07",13114.32,13201.75,12939.46,13114.32,28100],["2022-01-10",13114.32,13114.32,12939.46,13026.89,25600],["2022-01-11",12939.46,13114.32,12939.46,12939.46,9000],["2022-01-12",12677.18,12852.03,12240.03,12852.03,19800],["2022-01-13",13114.32,13114.32,11802.89,12677.18,6000],["2022-01-14",11540.6,12677.18,11540.6,12677.18,7100],["2022-01-17",12240.03,12414.89,11016.03,11016.03,18100],["2022-01-18",11802.89,11802.89,10404.03,10491.46,6800],["2022-01-19",11365.74,11365.74,10404.03,11278.31,14500],["2022-01-20",10753.74,10928.6,10753.74,10928.6,3300],["2022-01-21",11278.31,11977.74,11278.31,11977.74,2500],["2022-01-24",11365.74,11365.74,11365.74,11365.74,1000],["2022-01-25",10928.6,11715.46,10928.6,11715.46,2700],["2022-01-26",11715.46,11890.32,10928.6,11016.03,8400],["2022-01-27",11802.89,11802.89,11365.74,11365.74,2800],["2022-01-28",11628.03,11628.03,11540.6,11628.03,3800],["2022-02-07",11977.74,12065.17,11715.46,11715.46,6300],["2022-02-08",12152.6,12152.6,11540.6,11977.74,4000],["2022-02-09",12240.03,12240.03,11890.32,11977.74,7700],["2022-02-10",12065.17,12240.03,11802.89,12065.17,10100],["2022-02-11",12065.17,12240.03,11890.32,12240.03,5300],["2022-02-14",11977.74,12065.17,11890.32,11890.32,8600],["2022-02-15",11977.74,12152.6,11977.74,12152.6,2600],["2022-02-16",11890.32,12152.6,11802.89,11977.74,23000],["2022-02-17",11977.74,12152.6,11890.32,11890.32,2900],["2022-02-18",11977.74,11977.74,11890.32,11890.32,4900],["2022-02-21",12240.03,12240.03,12152.6,12240.03,1000],["2022-02-22",11977.74,11977.74,11890.32,11890.32,9200],["2022-02-23",12152.6,12152.6,11890.32,11890.32,3500],["2022-02-24",11890.32,12065.17,11365.74,12065.17,34400],["2022-02-25",11802.89,12152.6,11802.89,11802.89,10200],["2022-02-28",12065.17,12065.17,12065.17,12065.17,500],["2022-03-01",12065.17,12152.6,11628.03,12152.6,6200],["2022-03-02",12152.6,12152.6,11802.89,11977.74,2800],["2022-03-03",11977.74,11977.74,11977.74,11977.74,3200],["2022-03-04",11628.03,11977.74,11628.03,11715.46,17400],["2022-03-07",11802.89,11890.32,11715.46,11890.32,10200],["2022-03-08",11890.32,11890.32,11628.03,11628.03,23300],["2022-03-09",11802.89,12414.89,11802.89,12240.03,25200],["2022-03-10",12240.03,13289.18,12240.03,13114.32,69800],["2022-03-11",12939.46,13376.61,12852.03,12852.03,49100],["2022-03-14",12764.6,12764.6,12065.17,12152.6,15700],["2022-03-15",11890.32,12677.18,11628.03,12677.18,27700],["2022-03-16",12152.6,13201.75,11977.74,12677.18,128500],["2022-03-17",12502.32,12764.6,12327.46,12502.32,8200],["2022-03-18",12327.46,12502.32,12327.46,12502.32,11000],["2022-03-21",12414.89,12852.03,12240.03,12764.6,34800],["2022-03-22",13026.89,13201.75,12764.6,12852.03,32500],["2022-03-23",12939.46,13376.61,12939.46,13201.75,45900],["2022-03-24",13114.32,13289.18,12852.03,13026.89,41500],["2022-03-25",13114.32,13114.32,12939.46,13114.32,28200],["2022-03-28",12852.03,13114.32,12852.03,13114.32,31600],["2022-03-29",12939.46,13114.32,12939.46,13026.89,8500],["2022-03-30",12939.46,13026.89,12677.18,12852.03,12900],["2022-03-31",12939.46,13026.89,12764.6,12764.6,8700],["2022-04-01",12764.6,13114.32,12240.03,13114.32,5500],["2022-04-04",13114.32,13114.32,12677.18,12852.03,13500],["2022-04-05",12764.6,13114.32,12764.6,12852.03,10200],["2022-04-06",12939.46,12939.46,12677.18,12939.46,11600],["2022-04-07",12939.46,13114.32,12939.46,13114.32,1800],["2022-04-08",12677.18,12677.18,12240.03,12240.03,11300],["2022-04-12",12240.03,12327.46,12152.6,12152.6,12900],["2022-04-13",12240.03,12327.46,12240.03,12327.46,2100],["2022-04-14",12677.18,12677.18,12677.18,12677.18,300],["2022-04-15",12065.17,12677.18,11453.17,12152.6,6400],["2022-04-18",12240.03,12240.03,11453.17,11453.17,1800],["2022-04-19",11802.89,11977.74,11453.17,11453.17,22900],["2022-04-20",11453.17,11715.46,10666.31,10666.31,16600],["2022-04-21",10491.46,12240.03,9792.02,12152.6,20600],["2022-04-22",11628.03,11715.46,10316.6,11540.6,4200],["2022-04-25",10578.88,10578.88,10491.46,10491.46,700],["2022-04-26",9617.17,11540.6,9617.17,11540.6,7600],["2022-04-27",11715.46,11715.46,11715.46,11715.46,600],["2022-04-28",11715.46,11715.46,10491.46,11453.17,22400],["2022-04-29",10928.6,11016.03,10928.6,11016.03,1100],["2022-05-04",11365.74,11365.74,11365.74,11365.74,700],["2022-05-05",11365.74,11365.74,11365.74,11365.74,0],["2022-05-06",10491.46,11365.74,10491.46,10841.17,21300],["2022-05-09",10928.6,10928.6,10928.6,10928.6,0],["2022-05-10",10841.17,10928.6,10841.17,10928.6,46100],["2022-05-11",10753.74,10841.17,10753.74,10841.17,600],["2022-05-12",10578.88,10841.17,10491.46,10491.46,2600],["2022-05-13",10491.46,10491.46,10054.31,10054.31,1600],["2022-05-16",10141.74,10229.17,10141.74,10141.74,2600],["2022-05-17",10316.6,10928.6,10054.31,10928.6,1200],["2022-05-18",10928.6,11365.74,10404.03,10404.03,5300],["2022-05-19",11190.89,11190.89,11190.89,11190.89,2000],["2022-05-20",11190.89,11190.89,10316.6,10316.6,3900],["2022-05-23",10229.17,10229.17,10229.17,10229.17,200],["2022-05-24",10229.17,10229.17,10054.31,10054.31,1400],["2022-05-25",10141.74,10404.03,10141.74,10141.74,1300],["2022-05-26",10316.6,10316.6,10141.74,10141.74,3000],["2022-05-27",10491.46,10491.46,10316.6,10316.6,200],["2022-05-30",10141.74,10404.03,10141.74,10404.03,600],["2022-05-31",10404.03,10404.03,10404.03,10404.03,400],["2022-06-01",10491.46,10578.88,9617.17,10578.88,5900],["2022-06-02",10054.31,10054.31,10054.31,10054.31,1100],["2022-06-03",9879.45,10054.31,9879.45,9966.88,3200],["2022-06-06",9966.88,10054.31,9966.88,10054.31,2500],["2022-06-07",10054.31,10054.31,10054.31,10054.31,0],["2022-06-08",9792.02,10054.31,9792.02,10054.31,1400],["2022-06-09",9879.45,9879.45,9879.45,9879.45,300],["2022-06-10",9966.88,9966.88,9966.88,9966.88,200],["2022-06-13",9966.88,9966.88,9879.45,9879.45,6400],["2022-06-14",9879.45,9879.45,9879.45,9879.45,0],["2022-06-15",9617.17,9617.17,9617.17,9617.17,100],["2022-06-16",9267.45,9617.17,9267.45,9617.17,1300],["2022-06-17",9180.02,9180.02,8742.88,8742.88,3000],["2022-06-20",8742.88,8742.88,7868.59,7868.59,5900],["2022-06-21",8218.31,8218.31,7868.59,7868.59,3300],["2022-06-22",7956.02,7956.02,7956.02,7956.02,0],["2022-06-23",8742.88,8742.88,8742.88,8742.88,600],["2022-06-24",8655.45,8655.45,8655.45,8655.45,500],["2022-06-27",8655.45,8655.45,8655.45,8655.45,0],["2022-06-28",9180.02,9180.02,9180.02,9180.02,400],["2022-06-29",9180.02,9180.02,9180.02,9180.02,0],["2022-06-30",8305.74,8655.45,8305.74,8305.74,1900],["2022-07-01",8393.16,8480.59,8305.74,8480.59,2300],["2022-07-04",8568.02,8568.02,8568.02,8568.02,4000],["2022-07-05",8568.02,8568.02,8568.02,8568.02,500],["2022-07-06",8568.02,8568.02,8568.02,8568.02,200],["2022-07-07",8568.02,8568.02,8568.02,8568.02,0],["2022-07-08",8305.74,8305.74,8305.74,8305.74,300],["2022-07-11",8305.74,8305.74,8305.74,8305.74,3600],["2022-07-12",7868.59,7868.59,7868.59,7868.59,2100],["2022-07-13",7868.59,7868.59,7868.59,7868.59,0],["2022-07-14",7868.59,7868.59,7868.59,7868.59,0],["2022-07-15",8393.16,8568.02,8393.16,8480.59,5600],["2022-07-18",8305.74,8305.74,8305.74,8305.74,800],["2022-07-19",8305.74,8305.74,8305.74,8305.74,0],["2022-07-20",9354.88,9354.88,9005.17,9092.59,800],["2022-07-21",9005.17,9005.17,9005.17,9005.17,9500],["2022-07-22",9005.17,9005.17,9005.17,9005.17,1700],["2022-07-25",9005.17,9005.17,9005.17,9005.17,0],["2022-07-26",8568.02,8742.88,8568.02,8742.88,1100],["2022-07-27",7956.02,8655.45,7956.02,8568.02,900],["2022-07-28",8305.74,8742.88,8305.74,8742.88,10600],["2022-07-29",8742.88,8742.88,8742.88,8742.88,0],["2022-08-01",8742.88,8742.88,8742.88,8742.88,2300],["2022-08-02",8742.88,8742.88,8742.88,8742.88,100],["2022-08-03",8742.88,8742.88,8742.88,8742.88,1400],["2022-08-04",8742.88,8742.88,8742.88,8742.88,1500],["2022-08-05",8742.88,8742.88,8742.88,8742.88,0],["2022-08-08",9092.59,9092.59,9005.17,9005.17,4200],["2022-08-09",9005.17,9005.17,9005.17,9005.17,0],["2022-08-10",9005.17,9005.17,9005.17,9005.17,0],["2022-08-11",9354.88,9354.88,9354.88,9354.88,3800],["2022-08-12",9354.88,9354.88,9354.88,9354.88,0],["2022-08-15",9354.88,9354.88,9354.88,9354.88,0],["2022-08-16",9354.88,9354.88,9354.88,9354.88,0],["2022-08-17",9180.02,9180.02,9180.02,9180.02,600],["2022-08-18",9180.02,9180.02,9180.02,9180.02,0],["2022-08-19",8742.88,9005.17,8568.02,8742.88,3300],["2022-08-22",8742.88,8742.88,8742.88,8742.88,100],["2022-08-23",8742.88,8742.88,8742.88,8742.88,300],["2022-08-24",9267.45,9267.45,9267.45,9267.45,200],["2022-08-25",8742.88,8742.88,8568.02,8568.02,1000],["2022-08-26",8655.45,8655.45,8655.45,8655.45,1800],["2022-08-29",8655.45,8655.45,8655.45,8655.45,1000],["2022-08-30",8742.88,8917.74,8742.88,8917.74,4000],["2022-08-31",8917.74,8917.74,8917.74,8917.74,0],["2022-09-05",8568.02,8917.74,8393.16,8480.59,2600],["2022-09-06",8655.45,8830.31,8655.45,8742.88,2000],["2022-09-07",8655.45,8917.74,8655.45,8742.88,4300],["2022-09-08",8742.88,8742.88,8742.88,8742.88,0],["2022-09-09",8742.88,8742.88,8742.88,8742.88,0],["2022-09-12",8742.88,8742.88,8742.88,8742.88,100],["2022-09-13",8742.88,8742.88,8393.16,8742.88,2500],["2022-09-14",8655.45,8655.45,8655.45,8655.45,0],["2022-09-15",8393.16,8393.16,8393.16,8393.16,1100],["2022-09-16",8393.16,8480.59,8393.16,8393.16,2000],["2022-09-19",8480.59,8480.59,8480.59,8480.59,500],["2022-09-20",8305.74,8305.74,8305.74,8305.74,300],["2022-09-21",8393.16,8393.16,8043.45,8393.16,1400],["2022-09-22",8305.74,8305.74,8305.74,8305.74,0],["2022-09-23",8742.88,8742.88,8742.88,8742.88,100],["2022-09-26",8742.88,8742.88,8742.88,8742.88,0],["2022-09-27",8655.45,8655.45,8655.45,8655.45,300],["2022-09-28",8655.45,8655.45,7956.02,8130.88,1400],["2022-09-29",8043.45,8043.45,7868.59,7868.59,2500],["2022-09-30",7956.02,7956.02,7956.02,7956.02,0],["2022-10-03",7956.02,7956.02,7956.02,7956.02,200],["2022-10-04",7956.02,7956.02,7956.02,7956.02,0],["2022-10-05",7956.02,7956.02,7956.02,7956.02,0],["2022-10-06",7956.02,7956.02,7868.59,7868.59,300],["2022-10-07",7868.59,7868.59,7518.88,7518.88,1300],["2022-10-10",7518.88,7518.88,7518.88,7518.88,0],["2022-10-11",7518.88,7606.31,7518.88,7606.31,700],["2022-10-12",7606.31,7606.31,7606.31,7606.31,0],["2022-10-13",7606.31,7606.31,7606.31,7606.31,0],["2022-10-14",8568.02,8568.02,8568.02,8568.02,100],["2022-10-17",8568.02,8568.02,8568.02,8568.02,0],["2022-10-18",7518.88,8480.59,7518.88,8480.59,1300],["2022-10-19",8393.16,8393.16,8393.16,8393.16,0],["2022-10-20",8393.16,8393.16,8393.16,8393.16,0],["2022-10-21",7693.73,7693.73,7693.73,7693.73,100],["2022-10-24",7081.73,7606.31,6557.16,6819.45,12500],["2022-10-25",6644.59,6644.59,6644.59,6644.59,0],["2022-10-26",6120.02,6207.44,6120.02,6120.02,2500],["2022-10-27",6906.87,6906.87,6382.3,6382.3,400],["2022-10-28",6557.16,6906.87,6557.16,6906.87,1100],["2022-10-31",6819.45,6819.45,6819.45,6819.45,0],["2022-11-01",6994.3,6994.3,6994.3,6994.3,2600],["2022-11-02",7081.73,7081.73,6994.3,6994.3,900],["2022-11-03",7256.59,7256.59,7256.59,7256.59,200],["2022-11-04",7256.59,7256.59,7256.59,7256.59,0],["2022-11-07",7256.59,7256.59,7256.59,7256.59,0],["2022-11-08",7256.59,7256.59,7256.59,7256.59,0],["2022-11-09",7256.59,7256.59,7256.59,7256.59,0],["2022-11-10",7256.59,7256.59,7256.59,7256.59,0],["2022-11-11",7256.59,7256.59,7256.59,7256.59,0],["2022-11-14",7256.59,7256.59,7256.59,7256.59,0],["2022-11-15",7256.59,7256.59,7256.59,7256.59,0],["2022-11-16",7256.59,7256.59,7256.59,7256.59,0],["2022-11-17",7256.59,7256.59,7256.59,7256.59,6000],["2022-11-18",7256.59,7256.59,7256.59,7256.59,0],["2022-11-21",7256.59,7256.59,7256.59,7256.59,0],["2022-11-22",7256.59,7256.59,7256.59,7256.59,1000],["2022-11-23",7256.59,7256.59,7256.59,7256.59,0],["2022-11-24",7256.59,7256.59,7256.59,7256.59,0],["2022-11-25",7256.59,7256.59,7256.59,7256.59,4700],["2022-11-28",7164.73,7256.59,7164.73,7164.73,14600],["2022-11-29",7164.73,7164.73,7164.73,7164.73,0],["2022-11-30",7348.45,7348.45,7164.73,7164.73,2100],["2022-12-01",7164.73,7256.59,7164.73,7164.73,11400],["2022-12-02",7164.73,7164.73,7164.73,7164.73,0],["2022-12-05",7164.73,7164.73,7164.73,7164.73,0],["2022-12-06",6981.02,6981.02,6981.02,6981.02,5000],["2022-12-07",6889.17,6889.17,6889.17,6889.17,600],["2022-12-08",6889.17,6889.17,6889.17,6889.17,4000],["2022-12-09",6797.31,6797.31,6797.31,6797.31,1000],["2022-12-12",6797.31,7440.3,6429.89,7440.3,5100],["2022-12-13",7348.45,7348.45,7348.45,7348.45,100],["2022-12-14",7348.45,7348.45,7348.45,7348.45,0],["2022-12-15",7072.88,7164.73,7072.88,7164.73,400],["2022-12-16",6429.89,7164.73,6429.89,7164.73,900],["2022-12-19",6797.31,6797.31,6797.31,6797.31,0],["2022-12-20",6797.31,6797.31,6797.31,6797.31,3100],["2022-12-21",6429.89,7256.59,5970.61,6889.17,900],["2022-12-22",6613.6,6613.6,6613.6,6613.6,0],["2022-12-23",6613.6,6613.6,6613.6,6613.6,100],["2022-12-26",6613.6,6613.6,6613.6,6613.6,0],["2022-12-27",7348.45,7348.45,7348.45,7348.45,100],["2022-12-28",7348.45,7348.45,7348.45,7348.45,0],["2022-12-29",7348.45,7348.45,7348.45,7348.45,0],["2022-12-30",7348.45,7348.45,7348.45,7348.45,0],["2023-01-03",7256.59,7256.59,6521.75,6521.75,900],["2023-01-04",6889.17,6889.17,6889.17,6889.17,0],["2023-01-05",7348.45,7348.45,7348.45,7348.45,100],["2023-01-06",7256.59,7256.59,7256.59,7256.59,100],["2023-01-09",6429.89,6429.89,6429.89,6429.89,1200],["2023-01-10",6521.75,6521.75,6429.89,6521.75,2200],["2023-01-11",7256.59,7256.59,7256.59,7256.59,100],["2023-01-12",7256.59,7256.59,7256.59,7256.59,0],["2023-01-13",6705.46,7164.73,6705.46,7164.73,5100],["2023-01-16",7072.88,7072.88,7072.88,7072.88,0],["2023-01-17",7348.45,7348.45,7348.45,7348.45,100],["2023-01-18",7348.45,7348.45,7348.45,7348.45,200],["2023-01-19",7164.73,7164.73,7164.73,7164.73,5800],["2023-01-27",8083.29,8083.29,8083.29,8083.29,100],["2023-01-30",7348.45,7348.45,7348.45,7348.45,900],["2023-01-31",8267.0,8267.0,8267.0,8267.0,100],["2023-02-01",7348.45,7348.45,7348.45,7348.45,800],["2023-02-02",7348.45,7348.45,7348.45,7348.45,1000],["2023-02-03",7164.73,7164.73,7164.73,7164.73,100],["2023-02-06",7807.72,8175.15,7807.72,8175.15,300],["2023-02-07",6981.02,7164.73,6981.02,7072.88,2400],["2023-02-08",7072.88,7991.43,7072.88,7991.43,1100],["2023-02-09",7532.16,7532.16,7532.16,7532.16,0],["2023-02-10",7348.45,8450.71,7348.45,8450.71,600],["2023-02-13",8450.71,8450.71,6981.02,6981.02,400],["2023-02-14",7348.45,7348.45,7348.45,7348.45,0],["2023-02-15",7348.45,7348.45,7348.45,7348.45,100],["2023-02-16",7348.45,7348.45,7348.45,7348.45,1000],["2023-02-17",6889.17,8083.29,6889.17,8083.29,200],["2023-02-20",7532.16,7532.16,7532.16,7532.16,0],["2023-02-21",7164.73,7164.73,7164.73,7164.73,300],["2023-02-22",7164.73,7164.73,7164.73,7164.73,0],["2023-02-23",8175.15,8175.15,8175.15,8175.15,100],["2023-02-24",9185.56,9185.56,9093.7,9093.7,400],["2023-02-27",9093.7,9093.7,9093.7,9093.7,0],["2023-02-28",9093.7,9093.7,9093.7,9093.7,0],["2023-03-01",10379.68,10379.68,10379.68,10379.68,100],["2023-03-02",8909.99,8909.99,8909.99,8909.99,2500],["2023-03-03",7624.01,7624.01,7624.01,7624.01,1400],["2023-03-06",8726.28,8726.28,8726.28,8726.28,100],["2023-03-07",7440.3,7440.3,7440.3,7440.3,3800],["2023-03-08",7440.3,7440.3,7440.3,7440.3,100],["2023-03-09",7348.45,7348.45,7348.45,7348.45,1000],["2023-03-10",8450.71,8450.71,8358.86,8358.86,200],["2023-03-13",9001.85,9001.85,8267.0,8267.0,1100],["2023-03-14",8909.99,8909.99,8909.99,8909.99,0],["2023-03-15",8909.99,8909.99,8909.99,8909.99,0],["2023-03-16",10104.11,10104.11,10104.11,10104.11,100],["2023-03-17",10104.11,10104.11,10104.11,10104.11,0],["2023-03-20",8634.42,8634.42,8634.42,8634.42,200],["2023-03-21",7348.45,7348.45,7348.45,7348.45,200],["2023-03-22",7348.45,7348.45,7348.45,7348.45,1600],["2023-03-23",8358.86,8358.86,8358.86,8358.86,100],["2023-03-24",7440.3,8267.0,7348.45,8267.0,1900],["2023-03-27",7440.3,7440.3,7440.3,7440.3,800],["2023-03-28",6981.02,6981.02,6981.02,6981.02,500],["2023-03-29",6889.17,6889.17,6889.17,6889.17,3900],["2023-03-30",7440.3,7440.3,7440.3,7440.3,100],["2023-03-31",7440.3,7440.3,7348.45,7348.45,2800],["2023-04-03",7440.3,7440.3,7440.3,7440.3,0],["2023-04-04",6889.17,6981.02,6889.17,6889.17,3500],["2023-04-05",6889.17,6889.17,6889.17,6889.17,1100],["2023-04-06",7440.3,7440.3,7348.45,7348.45,700],["2023-04-07",7348.45,7348.45,7348.45,7348.45,0],["2023-04-10",7348.45,7348.45,7348.45,7348.45,0],["2023-04-11",7348.45,7348.45,7348.45,7348.45,0],["2023-04-12",6613.6,6613.6,6613.6,6613.6,200],["2023-04-13",6613.6,6613.6,6613.6,6613.6,0],["2023-04-14",6613.6,6613.6,6613.6,6613.6,0],["2023-04-17",6613.6,6613.6,6613.6,6613.6,0],["2023-04-18",6613.6,6613.6,6613.6,6613.6,2100],["2023-04-19",6797.31,6797.31,6797.31,6797.31,1900],["2023-04-20",7164.73,7164.73,7164.73,7164.73,100],["2023-04-21",7164.73,7164.73,7164.73,7164.73,0],["2023-04-24",7164.73,7164.73,7164.73,7164.73,0],["2023-04-25",7164.73,7164.73,7164.73,7164.73,0],["2023-04-26",6521.75,6889.17,6521.75,6889.17,3900],["2023-04-27",6705.46,6705.46,6705.46,6705.46,900],["2023-04-28",7164.73,7164.73,6705.46,6705.46,600],["2023-05-04",6797.31,6797.31,6797.31,6797.31,0],["2023-05-05",6797.31,6797.31,6797.31,6797.31,0],["2023-05-08",6797.31,6889.17,6797.31,6889.17,500],["2023-05-09",6797.31,6797.31,6797.31,6797.31,0],["2023-05-10",6797.31,6797.31,6797.31,6797.31,0],["2023-05-11",6797.31,6797.31,6797.31,6797.31,0],["2023-05-12",6797.31,6981.02,6797.31,6981.02,200],["2023-05-15",7256.59,7256.59,7256.59,7256.59,400],["2023-05-16",7256.59,7256.59,7256.59,7256.59,0],["2023-05-17",7256.59,7256.59,7256.59,7256.59,0],["2023-05-18",7256.59,7256.59,7256.59,7256.59,0],["2023-05-19",7256.59,7256.59,7256.59,7256.59,0],["2023-05-22",7256.59,7256.59,7256.59,7256.59,0],["2023-05-23",7256.59,7256.59,7256.59,7256.59,0],["2023-05-24",6613.6,6613.6,6613.6,6613.6,500],["2023-05-25",6613.6,6613.6,6613.6,6613.6,0],["2023-05-26",6613.6,6613.6,6613.6,6613.6,0],["2023-05-29",6613.6,7532.16,6613.6,7532.16,4600],["2023-05-30",7348.45,7348.45,7348.45,7348.45,1000],["2023-05-31",7348.45,7348.45,7348.45,7348.45,0],["2023-06-01",7348.45,7348.45,7348.45,7348.45,0],["2023-06-02",6981.02,6981.02,6981.02,6981.02,500],["2023-06-05",7348.45,7348.45,7348.45,7348.45,12700],["2023-06-06",6889.17,7348.45,6889.17,7348.45,1300],["2023-06-07",7807.72,7807.72,7807.72,7807.72,100],["2023-06-08",8634.42,8634.42,7348.45,7348.45,4300],["2023-06-09",7440.3,7440.3,7440.3,7440.3,10000],["2023-06-12",8267.0,8267.0,7624.01,7624.01,2400],["2023-06-13",8542.57,8542.57,8542.57,8542.57,200],["2023-06-14",8542.57,8542.57,8542.57,8542.57,0],["2023-06-15",8542.57,8542.57,8542.57,8542.57,0],["2023-06-16",7348.45,8542.57,7348.45,8542.57,1300],["2023-06-19",7991.43,7991.43,7991.43,7991.43,0],["2023-06-20",7348.45,7348.45,7348.45,7348.45,100],["2023-06-21",7532.16,7532.16,7440.3,7440.3,7200],["2023-06-22",7532.16,7624.01,7532.16,7624.01,1200],["2023-06-23",7532.16,7532.16,7440.3,7440.3,200],["2023-06-26",7532.16,7532.16,7532.16,7532.16,0],["2023-06-27",8634.42,8634.42,7624.01,7624.01,5000],["2023-06-28",7715.87,8083.29,7624.01,7807.72,15100],["2023-06-29",7807.72,8818.13,7807.72,8818.13,116900],["2023-06-30",9277.41,10104.11,9277.41,10012.26,37700],["2023-07-03",10838.96,10838.96,9185.56,9185.56,57500],["2023-07-04",10287.82,10287.82,8726.28,8909.99,6700],["2023-07-05",9828.55,9828.55,8818.13,9552.98,22900],["2023-07-06",9552.98,9552.98,8450.71,8450.71,1300],["2023-07-07",9185.56,9185.56,9093.7,9093.7,3000],["2023-07-10",9185.56,9185.56,9093.7,9093.7,17000],["2023-07-11",9093.7,9185.56,8450.71,9185.56,47400],["2023-07-12",8267.0,8726.28,8267.0,8450.71,21400],["2023-07-13",9001.85,9001.85,8450.71,8450.71,1600],["2023-07-14",9369.27,9369.27,8818.13,8818.13,11900],["2023-07-17",9552.98,9552.98,9185.56,9277.41,16000],["2023-07-18",9277.41,10747.1,9277.41,10471.53,36100],["2023-07-19",10379.68,10379.68,9920.4,9920.4,900],["2023-07-20",10104.11,10563.39,10104.11,10471.53,4600],["2023-07-21",11941.22,11941.22,10930.81,10930.81,300],["2023-07-24",11022.67,12951.64,10563.39,12951.64,201000],["2023-07-25",13962.05,14605.04,13686.48,14605.04,147500],["2023-07-26",16625.86,16625.86,13870.19,14329.47,153600],["2023-07-27",15339.88,16166.58,14696.89,15615.45,77000],["2023-07-28",15431.74,15615.45,13227.2,14329.47,158000],["2023-07-31",14329.47,14788.75,14237.61,14788.75,83400],["2023-08-01",14788.75,16625.86,14421.32,16625.86,320200],["2023-08-02",17452.56,18554.82,16625.86,18371.11,258500],["2023-08-03",18371.11,19289.67,16717.71,16993.28,170100],["2023-08-04",16534.0,16901.42,16074.72,16901.42,105300],["2023-08-07",16809.57,16809.57,15248.02,15615.45,122300],["2023-08-08",15248.02,16350.29,15248.02,16074.72,52400],["2023-08-09",16074.72,17360.7,16074.72,16993.28,164600],["2023-08-10",16901.42,16993.28,16074.72,16258.44,48900],["2023-08-11",16350.29,17268.85,16350.29,16901.42,64700],["2023-08-14",18371.11,19289.67,17636.27,18187.4,244700],["2023-08-15",18279.26,18279.26,17452.56,17636.27,98100],["2023-08-16",18738.54,18738.54,17728.12,17819.98,81300],["2023-08-17",17911.84,18371.11,17911.84,18095.55,79100],["2023-08-18",17819.98,18095.55,16534.0,17176.99,99400],["2023-08-21",17176.99,17176.99,15615.45,16625.86,55000],["2023-08-22",16534.0,17268.85,16534.0,16993.28,49900],["2023-08-23",17268.85,17636.27,16625.86,17452.56,44200],["2023-08-24",17268.85,17268.85,16993.28,17176.99,34200],["2023-08-25",18187.4,19289.67,17636.27,17819.98,186000],["2023-08-28",16993.28,17544.41,16993.28,17544.41,49200],["2023-08-29",17452.56,17452.56,16625.86,16809.57,49500],["2023-08-30",16534.0,16993.28,16258.44,16534.0,52400],["2023-08-31",16534.0,16993.28,16442.15,16534.0,53400],["2023-09-05",16534.0,16625.86,16074.72,16074.72,104900],["2023-09-06",16166.58,16166.58,14788.75,15339.88,55000],["2023-09-07",15339.88,15982.87,15156.17,15431.74,72900],["2023-09-08",15431.74,15431.74,14696.89,14788.75,53600],["2023-09-11",14972.46,14972.46,13870.19,13870.19,87000],["2023-09-12",14329.47,14329.47,13778.34,13962.05,35200],["2023-09-13",14605.04,14605.04,13962.05,14237.61,27400],["2023-09-14",13870.19,14145.76,12124.94,13319.06,35500],["2023-09-15",13410.91,13594.62,12676.07,12859.78,13200],["2023-09-18",13135.35,13410.91,12492.36,12676.07,13400],["2023-09-19",12400.5,12400.5,11665.66,12033.08,21700],["2023-09-20",11390.09,12951.64,11390.09,12400.5,24800],["2023-09-21",12584.21,12676.07,11941.22,12584.21,26000],["2023-09-22",12308.65,12308.65,11481.95,11573.8,19900],["2023-09-25",11665.66,11849.37,10747.1,10747.1,24500],["2023-09-26",11481.95,11481.95,10563.39,10930.81,11000],["2023-09-27",10104.11,10563.39,10012.26,10471.53,23900],["2023-09-28",10379.68,10747.1,10379.68,10747.1,13100],["2023-09-29",10747.1,10838.96,10563.39,10655.25,17800],["2023-10-02",10838.96,11298.23,10747.1,11022.67,8400],["2023-10-03",11114.52,11114.52,10195.97,10195.97,4700],["2023-10-04",10195.97,10930.81,10104.11,10287.82,7600],["2023-10-05",10287.82,10563.39,10287.82,10471.53,900],["2023-10-06",10471.53,10471.53,10471.53,10471.53,700],["2023-10-09",10104.11,10655.25,10104.11,10287.82,3700],["2023-10-10",10195.97,10287.82,10195.97,10195.97,7000],["2023-10-11",10287.82,10287.82,10104.11,10104.11,5200],["2023-10-12",10287.82,10930.81,10287.82,10471.53,16800],["2023-10-13",11481.95,11481.95,10471.53,10471.53,7500],["2023-10-16",10838.96,10930.81,10287.82,10747.1,5500],["2023-10-17",10287.82,10563.39,10104.11,10287.82,15700],["2023-10-18",10287.82,10287.82,9828.55,9828.55,7000],["2023-10-19",9828.55,10747.1,9644.83,10747.1,3000],["2023-10-20",9277.41,9736.69,9277.41,9736.69,4900],["2023-10-23",9736.69,9736.69,9644.83,9736.69,2300],["2023-10-24",9644.83,10195.97,9644.83,10012.26,5500],["2023-10-25",9644.83,9644.83,9644.83,9644.83,4200],["2023-10-26",9369.27,9369.27,8542.57,8634.42,8500],["2023-10-27",8726.28,8726.28,7807.72,8634.42,32300],["2023-10-30",8358.86,8818.13,8267.0,8267.0,4000],["2023-10-31",8267.0,8267.0,8267.0,8267.0,4700],["2023-11-01",8267.0,8909.99,8267.0,8909.99,7500],["2023-11-02",9093.7,9552.98,8909.99,9552.98,9200],["2023-11-03",9736.69,10012.26,9552.98,9644.83,7500],["2023-11-06",9644.83,9644.83,9277.41,9277.41,4500],["2023-11-07",9369.27,10287.82,9369.27,9736.69,22300],["2023-11-08",9920.4,11022.67,9736.69,10930.81,14800],["2023-11-09",10930.81,10930.81,10655.25,10747.1,14500],["2023-11-10",10195.97,10838.96,10104.11,10838.96,17200],["2023-11-13",10287.82,10379.68,10195.97,10379.68,9000],["2023-11-14",11141.49,11141.49,10379.68,10474.91,400],["2023-11-15",10570.13,10951.04,10570.13,10665.36,13600],["2023-11-16",10760.58,10951.04,10665.36,10665.36,19200],["2023-11-17",10951.04,10951.04,10665.36,10665.36,1000],["2023-11-20",10189.23,10855.81,10189.23,10760.58,17900],["2023-11-21",10570.13,10570.13,10094.0,10474.91,8000],["2023-11-22",10474.91,10760.58,10094.0,10379.68,12700],["2023-11-23",11046.26,11046.26,10284.45,10284.45,10600],["2023-11-24",9808.32,10189.23,9617.87,10189.23,6600],["2023-11-27",10474.91,10474.91,9236.96,10094.0,24100],["2023-11-28",9808.32,10094.0,9427.42,9998.77,9100],["2023-11-29",10284.45,10284.45,9522.64,10094.0,16300],["2023-11-30",10189.23,10474.91,10189.23,10474.91,300],["2023-12-01",10094.0,10189.23,9617.87,9998.77,14600],["2023-12-04",9998.77,10284.45,9808.32,10094.0,16500],["2023-12-05",10379.68,10379.68,9998.77,10284.45,7000],["2023-12-06",10189.23,10189.23,9522.64,10189.23,20100],["2023-12-07",9808.32,10189.23,9617.87,10094.0,10600],["2023-12-08",9808.32,10189.23,9808.32,9903.55,1300],["2023-12-11",9998.77,10094.0,9522.64,9998.77,10500],["2023-12-12",9998.77,10189.23,9998.77,10189.23,4300],["2023-12-13",9617.87,10094.0,9522.64,9903.55,11300],["2023-12-14",9903.55,10094.0,9713.09,9998.77,1700],["2023-12-15",9903.55,9903.55,9903.55,9903.55,700],["2023-12-18",9903.55,9998.77,9903.55,9998.77,800],["2023-12-19",9903.55,9998.77,9427.42,9808.32,10200],["2023-12-20",9617.87,9808.32,9427.42,9808.32,10400],["2023-12-21",9903.55,9998.77,9522.64,9903.55,1000],["2023-12-22",9808.32,9808.32,9617.87,9808.32,2300],["2023-12-25",9617.87,10474.91,9617.87,9713.09,4500],["2023-12-26",9808.32,9903.55,9522.64,9903.55,22100],["2023-12-27",9903.55,9903.55,9713.09,9903.55,5200],["2023-12-28",9713.09,9903.55,9713.09,9808.32,7200],["2023-12-29",9713.09,9808.32,9713.09,9808.32,7100],["2024-01-02",10284.45,10284.45,9808.32,9998.77,5200],["2024-01-03",9522.64,9998.77,9522.64,9998.77,3100],["2024-01-04",9808.32,9998.77,9713.09,9713.09,6300],["2024-01-05",9998.77,9998.77,9522.64,9713.09,18700],["2024-01-08",9903.55,9998.77,9617.87,9617.87,4100],["2024-01-09",9808.32,9808.32,9522.64,9522.64,25100],["2024-01-10",9713.09,9713.09,9522.64,9522.64,8300],["2024-01-11",9522.64,9617.87,9522.64,9617.87,8400],["2024-01-12",9522.64,9522.64,9332.19,9332.19,11800],["2024-01-15",9522.64,9998.77,9427.42,9998.77,17800],["2024-01-16",9808.32,9903.55,9522.64,9903.55,10600],["2024-01-17",9808.32,9903.55,9617.87,9617.87,8000],["2024-01-18",9617.87,9808.32,9522.64,9808.32,6000],["2024-01-19",9522.64,9617.87,9522.64,9617.87,9900],["2024-01-22",9522.64,9808.32,9522.64,9808.32,8000],["2024-01-23",9713.09,9713.09,9713.09,9713.09,100],["2024-01-24",9522.64,9808.32,9522.64,9808.32,900],["2024-01-25",9617.87,9617.87,9522.64,9522.64,2400],["2024-01-26",9713.09,9903.55,9713.09,9903.55,28800],["2024-01-29",9617.87,9808.32,9617.87,9808.32,4600],["2024-01-30",9617.87,9808.32,9617.87,9617.87,14900],["2024-01-31",9617.87,9617.87,9427.42,9522.64,33800],["2024-02-01",9522.64,9617.87,9427.42,9522.64,6700],["2024-02-02",9522.64,9713.09,9332.19,9522.64,5400],["2024-02-05",9522.64,9522.64,9522.64,9522.64,200],["2024-02-06",9617.87,9713.09,9522.64,9522.64,4200],["2024-02-07",9522.64,9713.09,9522.64,9522.64,5800],["2024-02-15",9617.87,9617.87,9522.64,9522.64,5000],["2024-02-16",9427.42,9617.87,9427.42,9617.87,18600],["2024-02-19",9713.09,9998.77,9522.64,9808.32,10600],["2024-02-20",9617.87,9808.32,9617.87,9713.09,5000],["2024-02-21",9713.09,9713.09,9522.64,9522.64,6200],["2024-02-22",9617.87,9713.09,9522.64,9522.64,10100],["2024-02-23",9713.09,9713.09,9427.42,9522.64,11800],["2024-02-26",9522.64,9522.64,9522.64,9522.64,7600],["2024-02-27",9427.42,9617.87,9427.42,9617.87,1500],["2024-02-28",9617.87,9903.55,9617.87,9713.09,45400],["2024-02-29",9808.32,9808.32,9617.87,9617.87,7900],["2024-03-01",9522.64,9617.87,9522.64,9617.87,14600],["2024-03-04",9522.64,9617.87,9427.42,9427.42,32300],["2024-03-05",9522.64,9522.64,9427.42,9522.64,17500],["2024-03-06",9427.42,9617.87,9427.42,9427.42,21000],["2024-03-07",9522.64,9617.87,9427.42,9617.87,7100],["2024-03-08",9427.42,9427.42,9427.42,9427.42,3700],["2024-03-11",9522.64,9522.64,9332.19,9427.42,15600],["2024-03-12",9427.42,9427.42,9332.19,9332.19,7100],["2024-03-13",9332.19,9522.64,9332.19,9522.64,2000],["2024-03-14",9332.19,9522.64,9332.19,9332.19,5900],["2024-03-15",9522.64,9522.64,9427.42,9522.64,6100],["2024-03-18",9522.64,9522.64,9141.74,9522.64,11200],["2024-03-19",9522.64,9522.64,9522.64,9522.64,2800],["2024-03-20",9522.64,9522.64,9522.64,9522.64,1300],["2024-03-21",9522.64,9522.64,9522.64,9522.64,12600],["2024-03-22",9522.64,9522.64,9522.64,9522.64,10800],["2024-03-25",9522.64,9522.64,9522.64,9522.64,0],["2024-03-26",8951.28,9427.42,8951.28,9427.42,1200],["2024-03-27",9332.19,9427.42,9332.19,9427.42,3700],["2024-03-28",9427.42,9427.42,9332.19,9427.42,6100],["2024-03-29",9427.42,9522.64,9427.42,9522.64,6100],["2024-04-01",9427.42,9427.42,9427.42,9427.42,4400],["2024-04-02",9427.42,9522.64,9427.42,9522.64,7000],["2024-04-03",9522.64,9617.87,9522.64,9617.87,20600],["2024-04-04",9713.09,9713.09,9713.09,9713.09,200],["2024-04-05",9427.42,9522.64,9236.96,9522.64,17700],["2024-04-08",9236.96,9427.42,9141.74,9332.19,13900],["2024-04-09",9522.64,9522.64,9332.19,9427.42,2800],["2024-04-10",9427.42,9427.42,9332.19,9332.19,4400],["2024-04-11",9332.19,9332.19,9236.96,9236.96,2600],["2024-04-12",9236.96,9332.19,9236.96,9332.19,7400],["2024-04-15",9236.96,9236.96,8284.7,8284.7,17000],["2024-04-16",8760.83,9141.74,8760.83,9046.51,4200],["2024-04-17",8760.83,8760.83,8760.83,8760.83,3500],["2024-04-19",8665.6,8760.83,8665.6,8760.83,1800],["2024-04-22",8856.06,8856.06,8760.83,8856.06,2800],["2024-04-23",8856.06,8856.06,8856.06,8856.06,0],["2024-04-24",8856.06,8951.28,8570.38,8951.28,20400],["2024-04-25",8856.06,8856.06,8856.06,8856.06,200],["2024-04-26",8856.06,8951.28,8760.83,8760.83,14400],["2024-05-02",8856.06,8856.06,8856.06,8856.06,1000],["2024-05-03",8570.38,8760.83,8570.38,8570.38,2000],["2024-05-06",8570.38,8856.06,8570.38,8856.06,10300],["2024-05-07",8856.06,8856.06,8856.06,8856.06,500],["2024-05-08",8951.28,8951.28,8570.38,8570.38,3100],["2024-05-09",8570.38,8665.6,8570.38,8665.6,1200],["2024-05-10",8665.6,8760.83,8570.38,8570.38,8500],["2024-05-13",8570.38,8665.6,8570.38,8665.6,1500],["2024-05-14",8760.83,8760.83,8760.83,8760.83,100],["2024-05-15",8760.83,8856.06,8570.38,8760.83,12400],["2024-05-16",8665.6,8665.6,8665.6,8665.6,200],["2024-05-17",8665.6,8760.83,8570.38,8760.83,9900],["2024-05-20",8951.28,8951.28,8951.28,8951.28,100],["2024-05-21",8856.06,8856.06,8570.38,8570.38,9900],["2024-05-22",8856.06,9141.74,8856.06,9141.74,9400],["2024-05-23",8951.28,9046.51,8951.28,9046.51,5700],["2024-05-24",9141.74,9617.87,9046.51,9236.96,25300],["2024-05-27",9236.96,9236.96,9141.74,9236.96,3100],["2024-05-28",9141.74,9332.19,9141.74,9332.19,23100],["2024-05-29",9522.64,10665.36,9332.19,10189.23,55500],["2024-05-30",10665.36,10665.36,10474.91,10474.91,5500],["2024-05-31",10570.13,10570.13,9617.87,9713.09,15300],["2024-06-03",9713.09,9808.32,9522.64,9713.09,13800],["2024-06-04",9713.09,9808.32,9522.64,9522.64,14000],["2024-06-05",9808.32,9808.32,9522.64,9713.09,5900],["2024-06-06",9713.09,9713.09,9617.87,9617.87,1600],["2024-06-07",9522.64,9522.64,9522.64,9522.64,8200],["2024-06-10",9998.77,9998.77,9998.77,9998.77,100],["2024-06-11",9903.55,9998.77,9522.64,9522.64,1500],["2024-06-12",9713.09,9808.32,9713.09,9808.32,8500],["2024-06-13",9808.32,9808.32,9522.64,9522.64,14600],["2024-06-14",9713.09,9713.09,9522.64,9522.64,14400],["2024-06-17",9713.09,9713.09,9713.09,9713.09,0],["2024-06-18",9617.87,9617.87,9617.87,9617.87,1200],["2024-06-19",9617.87,9998.77,9617.87,9998.77,4800],["2024-06-20",10094.0,11141.49,10094.0,11141.49,68700],["2024-06-21",11808.08,12569.89,11617.62,12569.89,108700],["2024-06-24",12855.57,14283.96,11427.17,12188.98,143600],["2024-06-25",11998.53,12093.75,11331.94,11331.94,46400],["2024-06-26",11427.17,11712.85,10855.81,11712.85,16500],["2024-06-27",11141.49,12188.98,10665.36,10760.58,9900],["2024-06-28",10760.58,11331.94,10665.36,10951.04,19600],["2024-07-01",10855.81,10951.04,10665.36,10665.36,5900],["2024-07-02",10284.45,11331.94,10094.0,11331.94,31200],["2024-07-03",11046.26,11331.94,10951.04,11331.94,4500],["2024-07-04",11141.49,11331.94,11141.49,11331.94,14000],["2024-07-05",10951.04,10951.04,10570.13,10760.58,35300],["2024-07-08",10665.36,10665.36,9713.09,9713.09,35500],["2024-07-09",9713.09,10760.58,9713.09,10760.58,35300],["2024-07-10",10951.04,10951.04,10474.91,10570.13,7800],["2024-07-11",10570.13,10951.04,10284.45,10951.04,5000],["2024-07-12",10665.36,11236.72,10570.13,11236.72,14500],["2024-07-15",10760.58,10760.58,10760.58,10760.58,6400],["2024-07-16",10760.58,10760.58,10284.45,10284.45,7200],["2024-07-17",9713.09,10570.13,9713.09,10474.91,6100],["2024-07-18",10094.0,11046.26,9713.09,10760.58,36300],["2024-07-19",10189.23,10760.58,9998.77,10760.58,8200],["2024-07-22",10189.23,10760.58,10189.23,10665.36,2300],["2024-07-23",10189.23,10284.45,10189.23,10189.23,1200],["2024-07-24",10189.23,10379.68,10094.0,10379.68,4200],["2024-07-25",10094.0,10094.0,10094.0,10094.0,100],["2024-07-26",10379.68,10379.68,10379.68,10379.68,100],["2024-07-29",10379.68,10379.68,10379.68,10379.68,100],["2024-07-30",10094.0,10094.0,9998.77,9998.77,200],["2024-07-31",10094.0,10474.91,9903.55,10474.91,9400],["2024-08-01",10379.68,10379.68,10189.23,10189.23,10300],["2024-08-02",10284.45,10379.68,10189.23,10379.68,13100],["2024-08-05",10284.45,10284.45,9713.09,9713.09,7900],["2024-08-06",10094.0,10094.0,9903.55,9903.55,300],["2024-08-07",9141.74,9713.09,9046.51,9713.09,3900],["2024-08-08",9713.09,9713.09,9713.09,9713.09,100],["2024-08-09",9713.09,9903.55,9713.09,9903.55,16300],["2024-08-12",9808.32,9808.32,9808.32,9808.32,500],["2024-08-13",9141.74,9808.32,9141.74,9713.09,16600],["2024-08-14",9808.32,9808.32,9808.32,9808.32,100],["2024-08-15",9808.32,9808.32,9808.32,9808.32,400],["2024-08-16",9808.32,10665.36,9808.32,10474.91,15300],["2024-08-19",9998.77,10284.45,9998.77,10284.45,600],["2024-08-20",10094.0,10284.45,10094.0,10284.45,104100],["2024-08-21",10284.45,10284.45,9998.77,10189.23,6300],["2024-08-22",10094.0,10189.23,9998.77,10189.23,6000],["2024-08-23",9903.55,10094.0,9617.87,10094.0,4200],["2024-08-26",10760.58,10760.58,9903.55,9903.55,15800],["2024-08-27",10284.45,10474.91,9903.55,10474.91,49900],["2024-08-28",10189.23,10189.23,9998.77,10189.23,1500],["2024-08-29",10760.58,10760.58,10094.0,10570.13,2000],["2024-08-30",10284.45,10570.13,10094.0,10570.13,11000],["2024-09-04",10379.68,10379.68,9998.77,10379.68,3100],["2024-09-05",9998.77,10284.45,9903.55,10284.45,8800],["2024-09-06",10284.45,10379.68,10189.23,10189.23,500],["2024-09-09",10284.45,10284.45,10094.0,10284.45,2000],["2024-09-10",10284.45,10379.68,10284.45,10379.68,1200],["2024-09-11",10284.45,10379.68,10189.23,10379.68,1400],["2024-09-12",10284.45,10284.45,10284.45,10284.45,200],["2024-09-13",10284.45,10284.45,10284.45,10284.45,1800],["2024-09-16",10379.68,10379.68,10284.45,10284.45,1000],["2024-09-17",10284.45,10284.45,10284.45,10284.45,1500],["2024-09-18",10284.45,11617.62,10284.45,11427.17,7800],["2024-09-19",10284.45,11046.26,10189.23,11046.26,700],["2024-09-20",10094.0,10570.13,10094.0,10570.13,2500],["2024-09-23",10665.36,10665.36,10570.13,10570.13,600],["2024-09-24",10284.45,10570.13,10284.45,10570.13,4900],["2024-09-25",10474.91,10474.91,10284.45,10284.45,700],["2024-09-26",10284.45,10284.45,10284.45,10284.45,1000],["2024-09-27",10474.91,10474.91,10094.0,10284.45,5600],["2024-09-30",10094.0,10570.13,10094.0,10570.13,1800],["2024-10-01",10474.91,10474.91,10094.0,10284.45,900],["2024-10-02",10379.68,10474.91,10189.23,10474.91,4100],["2024-10-03",10284.45,11141.49,10284.45,10760.58,4900],["2024-10-04",10284.45,10474.91,10189.23,10474.91,5000],["2024-10-07",10284.45,10284.45,10284.45,10284.45,200],["2024-10-08",10284.45,10284.45,10094.0,10284.45,3200],["2024-10-09",10189.23,10284.45,10094.0,10284.45,2500],["2024-10-10",10284.45,10284.45,9808.32,10094.0,12800],["2024-10-11",9903.55,10189.23,9713.09,10189.23,6000],["2024-10-14",9998.77,10189.23,9808.32,10094.0,6900],["2024-10-15",9808.32,9998.77,9713.09,9998.77,16100],["2024-10-16",9713.09,9998.77,9617.87,9998.77,1300],["2024-10-17",9617.87,9998.77,9617.87,9998.77,4400],["2024-10-18",9998.77,9998.77,9998.77,9998.77,1000],["2024-10-21",9998.77,9998.77,9808.32,9998.77,500],["2024-10-22",9713.09,9998.77,9522.64,9998.77,20400],["2024-10-23",9903.55,9903.55,9808.32,9808.32,3100],["2024-10-24",9903.55,9903.55,9903.55,9903.55,0],["2024-10-25",9808.32,10189.23,9808.32,10189.23,4500],["2024-10-28",9998.77,10284.45,9903.55,10284.45,8300],["2024-10-29",10189.23,10189.23,9903.55,10094.0,6400],["2024-10-30",10094.0,10094.0,10094.0,10094.0,0],["2024-10-31",9998.77,10189.23,9998.77,10094.0,700],["2024-11-01",10094.0,10379.68,9998.77,10379.68,2600],["2024-11-04",9998.77,10379.68,9808.32,10189.23,13900],["2024-11-05",10189.23,10189.23,9808.32,10094.0,11800],["2024-11-06",10189.23,10189.23,9808.32,10094.0,23400],["2024-11-07",10094.0,10189.23,9808.32,10189.23,2500],["2024-11-08",10094.0,10192.0,9800.0,10192.0,22600],["2024-11-11",9898.0,10290.0,9898.0,10290.0,4200],["2024-11-12",10094.0,10192.0,10094.0,10192.0,1300],["2024-11-13",9996.0,10192.0,9996.0,10192.0,200],["2024-11-14",10094.0,10094.0,10094.0,10094.0,200],["2024-11-15",9996.0,10094.0,9996.0,10094.0,2100],["2024-11-18",10094.0,10094.0,10094.0,10094.0,4000],["2024-11-19",10094.0,10094.0,10094.0,10094.0,0],["2024-11-20",10094.0,10094.0,10094.0,10094.0,1000],["2024-11-21",9898.0,10290.0,9800.0,10290.0,5800],["2024-11-22",10290.0,10290.0,10290.0,10290.0,300],["2024-11-25",9898.0,10290.0,9898.0,10290.0,2800],["2024-11-26",9898.0,10290.0,9898.0,10290.0,4500],["2024-11-27",9898.0,10290.0,9898.0,10290.0,200],["2024-11-28",10290.0,10584.0,10290.0,10584.0,600],["2024-11-29",10290.0,10290.0,10290.0,10290.0,100],["2024-12-02",10094.0,10290.0,9898.0,10290.0,4100],["2024-12-03",10290.0,10290.0,8526.0,9996.0,14200],["2024-12-04",9996.0,9996.0,9800.0,9898.0,300],["2024-12-05",9604.0,9996.0,9506.0,9996.0,9700],["2024-12-06",9702.0,9800.0,9702.0,9800.0,2300],["2024-12-09",9800.0,9800.0,9800.0,9800.0,1200],["2024-12-10",9800.0,9898.0,9702.0,9898.0,7100],["2024-12-11",9898.0,9898.0,9604.0,9800.0,9700],["2024-12-12",9800.0,9898.0,9506.0,9898.0,20500],["2024-12-13",9604.0,9800.0,9408.0,9800.0,23800],["2024-12-16",9702.0,9800.0,9702.0,9800.0,200],["2024-12-17",9800.0,9800.0,9506.0,9702.0,14200],["2024-12-18",9604.0,9702.0,9604.0,9702.0,6100],["2024-12-19",9506.0,9604.0,9408.0,9604.0,36200],["2024-12-20",9408.0,9506.0,9408.0,9506.0,9500],["2024-12-23",9408.0,9408.0,9408.0,9408.0,4400],["2024-12-24",9408.0,9604.0,9408.0,9604.0,2600],["2024-12-25",9408.0,9898.0,9408.0,9898.0,8800],["2024-12-26",9702.0,10094.0,9702.0,10094.0,12400],["2024-12-27",10094.0,10094.0,9898.0,9898.0,8700],["2024-12-30",9898.0,10290.0,9800.0,10094.0,4500],["2024-12-31",9800.0,9898.0,9604.0,9800.0,4600],["2025-01-02",9800.0,9800.0,9800.0,9800.0,0],["2025-01-03",9702.0,9800.0,9702.0,9800.0,1600],["2025-01-06",9604.0,9702.0,9604.0,9702.0,900],["2025-01-07",9702.0,9702.0,9702.0,9702.0,900],["2025-01-08",9604.0,9604.0,9506.0,9506.0,1100],["2025-01-09",9702.0,9702.0,9408.0,9702.0,1500],["2025-01-10",9702.0,9702.0,9408.0,9702.0,800],["2025-01-13",9408.0,9408.0,9408.0,9408.0,1200],["2025-01-14",9310.0,9604.0,9310.0,9604.0,200],["2025-01-15",9506.0,9506.0,9506.0,9506.0,200],["2025-01-16",9604.0,9604.0,9604.0,9604.0,100],["2025-01-17",9604.0,9604.0,9604.0,9604.0,1000],["2025-01-20",9604.0,9604.0,9604.0,9604.0,500],["2025-01-21",9506.0,9506.0,9408.0,9408.0,300],["2025-01-22",9604.0,9604.0,9408.0,9408.0,200],["2025-01-23",9506.0,9506.0,9506.0,9506.0,1600],["2025-01-24",9604.0,9604.0,9604.0,9604.0,100],["2025-02-03",9506.0,9506.0,9506.0,9506.0,300],["2025-02-04",9506.0,9506.0,9506.0,9506.0,400],["2025-02-05",9506.0,9506.0,9408.0,9408.0,13200],["2025-02-06",9408.0,10290.0,9408.0,9604.0,5900],["2025-02-07",9702.0,9996.0,9702.0,9898.0,7900],["2025-02-10",9800.0,9800.0,9702.0,9702.0,5200],["2025-02-11",9800.0,9800.0,9800.0,9800.0,2400],["2025-02-12",9800.0,9898.0,9702.0,9898.0,4000],["2025-02-13",9996.0,9996.0,9996.0,9996.0,4500],["2025-02-14",10094.0,10192.0,9996.0,9996.0,1000],["2025-02-17",9800.0,9800.0,9800.0,9800.0,5000],["2025-02-18",9800.0,9800.0,9800.0,9800.0,9200],["2025-02-19",9800.0,10388.0,9800.0,10094.0,13100],["2025-02-20",10290.0,10780.0,10290.0,10388.0,24700],["2025-02-21",10388.0,10486.0,10290.0,10388.0,19600],["2025-02-24",10388.0,10388.0,10192.0,10290.0,2500],["2025-02-25",10388.0,10388.0,10094.0,10094.0,7700],["2025-02-26",10192.0,10192.0,10192.0,10192.0,0],["2025-02-27",10192.0,10192.0,10094.0,10094.0,4400],["2025-02-28",10290.0,10290.0,9996.0,10290.0,4500],["2025-03-03",10192.0,10192.0,10192.0,10192.0,1500],["2025-03-04",10192.0,10486.0,10192.0,10388.0,8000],["2025-03-05",10192.0,10192.0,10192.0,10192.0,5000],["2025-03-06",9996.0,9996.0,9800.0,9996.0,1300],["2025-03-07",9996.0,10290.0,9996.0,10290.0,2000],["2025-03-10",10094.0,10094.0,10094.0,10094.0,10400],["2025-03-11",10094.0,10094.0,10094.0,10094.0,0],["2025-03-12",9996.0,9996.0,9996.0,9996.0,900],["2025-03-13",9996.0,10192.0,9898.0,9996.0,6000],["2025-03-14",9996.0,9996.0,9898.0,9898.0,2700],["2025-03-17",9898.0,10094.0,9800.0,10094.0,1100],["2025-03-18",9898.0,11368.0,9898.0,11172.0,72100],["2025-03-19",11074.0,11074.0,10584.0,10780.0,13800],["2025-03-20",11074.0,11074.0,10192.0,10682.0,21400],["2025-03-21",10584.0,10682.0,10094.0,10094.0,31100],["2025-03-24",10682.0,10682.0,9800.0,9898.0,16800],["2025-03-25",10388.0,10388.0,9996.0,10290.0,3500],["2025-03-26",9996.0,10388.0,9996.0,10094.0,13100],["2025-03-27",10094.0,10486.0,10094.0,10290.0,14400],["2025-03-28",10388.0,10388.0,10094.0,10094.0,2600],["2025-03-31",10192.0,10192.0,10094.0,10094.0,3700],["2025-04-01",10192.0,11074.0,10094.0,10094.0,10500],["2025-04-02",10094.0,10094.0,9898.0,9898.0,17400],["2025-04-03",9898.0,9898.0,8918.0,9702.0,8300],["2025-04-04",9016.0,9604.0,9016.0,9408.0,5600],["2025-04-08",9408.0,9408.0,8722.0,8918.0,5500],["2025-04-09",8820.0,8820.0,8134.0,8428.0,7900],["2025-04-10",9016.0,9604.0,9016.0,9506.0,53800],["2025-04-11",9310.0,9310.0,9212.0,9212.0,4600],["2025-04-14",9114.0,9114.0,8624.0,8624.0,6500],["2025-04-15",9212.0,9604.0,8330.0,8722.0,5400],["2025-04-16",9114.0,9114.0,8428.0,8820.0,12600],["2025-04-17",8624.0,8624.0,8624.0,8624.0,2100],["2025-04-18",9016.0,9016.0,8624.0,8918.0,3200],["2025-04-21",9212.0,9212.0,8722.0,9114.0,900],["2025-04-22",8722.0,8722.0,8134.0,8722.0,2700],["2025-04-23",9114.0,9114.0,9016.0,9016.0,300],["2025-04-24",9016.0,9016.0,9016.0,9016.0,0],["2025-04-25",8232.0,8232.0,8232.0,8232.0,200],["2025-04-28",8820.0,8820.0,8820.0,8820.0,4000],["2025-04-29",9212.0,9310.0,8330.0,9016.0,3400],["2025-05-05",9996.0,9996.0,8820.0,9310.0,6200],["2025-05-06",9898.0,9898.0,9898.0,9898.0,0],["2025-05-07",9898.0,9898.0,9898.0,9898.0,0],["2025-05-08",8526.0,9310.0,8526.0,9310.0,700],["2025-05-09",9506.0,9506.0,8820.0,8820.0,200],["2025-05-12",8820.0,8820.0,8820.0,8820.0,400],["2025-05-13",8820.0,8820.0,8722.0,8722.0,1000],["2025-05-14",8820.0,8820.0,8820.0,8820.0,1000],["2025-05-15",8722.0,9212.0,8624.0,9212.0,6900],["2025-05-16",8722.0,8820.0,8722.0,8722.0,9000],["2025-05-19",9114.0,9212.0,9114.0,9114.0,20100],["2025-05-20",8820.0,9016.0,8820.0,8918.0,3400],["2025-05-21",8918.0,9016.0,8820.0,9016.0,4800],["2025-05-22",8918.0,9016.0,8918.0,8918.0,16600],["2025-05-23",8918.0,9114.0,8918.0,9114.0,36100],["2025-05-26",9016.0,9016.0,8918.0,8918.0,3700],["2025-05-27",9702.0,9702.0,9016.0,9016.0,1400],["2025-05-28",9506.0,9506.0,9506.0,9506.0,0],["2025-05-29",9016.0,9016.0,8918.0,9016.0,5400],["2025-05-30",9016.0,9016.0,9016.0,9016.0,1000],["2025-06-02",9016.0,9016.0,8918.0,8918.0,2200],["2025-06-03",9212.0,9310.0,9212.0,9310.0,9700],["2025-06-04",9506.0,9506.0,9506.0,9506.0,400],["2025-06-05",9506.0,9506.0,9310.0,9310.0,3000],["2025-06-06",9408.0,9408.0,9310.0,9310.0,8000],["2025-06-09",9310.0,9310.0,9310.0,9310.0,0],["2025-06-10",9310.0,9310.0,9310.0,9310.0,1200],["2025-06-11",9114.0,9114.0,9114.0,9114.0,500],["2025-06-12",9114.0,9114.0,9114.0,9114.0,0],["2025-06-13",9016.0,9016.0,9016.0,9016.0,2700],["2025-06-16",9016.0,9016.0,9016.0,9016.0,0],["2025-06-17",9114.0,9114.0,9114.0,9114.0,400],["2025-06-18",9114.0,9114.0,9114.0,9114.0,500],["2025-06-19",9114.0,9114.0,9114.0,9114.0,0],["2025-06-20",9310.0,9310.0,9310.0,9310.0,6900],["2025-06-23",9310.0,9310.0,9310.0,9310.0,10000],["2025-06-24",8918.0,9408.0,8918.0,9310.0,6100],["2025-06-25",9310.0,9310.0,9310.0,9310.0,900],["2025-06-26",9016.0,9016.0,9016.0,9016.0,400],["2025-06-27",9408.0,9702.0,9408.0,9702.0,1000],["2025-06-30",9604.0,9604.0,9506.0,9604.0,8000],["2025-07-01",9506.0,9506.0,9506.0,9506.0,600],["2025-07-02",9506.0,9506.0,9408.0,9408.0,1100],["2025-07-03",9408.0,9604.0,9408.0,9506.0,13200],["2025-07-04",9898.0,9898.0,9506.0,9702.0,9600],["2025-07-07",9996.0,10094.0,9800.0,10094.0,5000],["2025-07-08",9604.0,9996.0,9604.0,9996.0,11300],["2025-07-09",9604.0,9604.0,9604.0,9604.0,0],["2025-07-10",9604.0,9898.0,9604.0,9898.0,300],["2025-07-11",9996.0,9996.0,9604.0,9996.0,3200],["2025-07-14",9898.0,9898.0,9408.0,9898.0,4700],["2025-07-15",9898.0,9898.0,9702.0,9702.0,10600],["2025-07-16",9604.0,9604.0,9604.0,9604.0,600],["2025-07-17",10486.0,10486.0,9506.0,10290.0,9400],["2025-07-18",9604.0,9604.0,9604.0,9604.0,500],["2025-07-21",10094.0,10094.0,10094.0,10094.0,3400],["2025-07-22",10094.0,10094.0,10094.0,10094.0,0],["2025-07-23",9702.0,10094.0,9604.0,10094.0,800],["2025-07-24",9310.0,9996.0,9310.0,9996.0,2300],["2025-07-25",9702.0,9996.0,9702.0,9996.0,14500],["2025-07-28",8820.0,10290.0,8820.0,10290.0,17000],["2025-07-29",10290.0,10290.0,9702.0,9702.0,4800],["2025-07-30",10094.0,10094.0,9800.0,9800.0,200],["2025-07-31",9898.0,10094.0,9898.0,9996.0,4700],["2025-08-01",9800.0,9800.0,9800.0,9800.0,200],["2025-08-04",10094.0,10192.0,10094.0,10192.0,1000],["2025-08-05",9800.0,10094.0,9702.0,9800.0,5800],["2025-08-06",10094.0,10094.0,9506.0,9996.0,11100],["2025-08-07",9996.0,9996.0,9898.0,9996.0,3300],["2025-08-08",9898.0,9996.0,9898.0,9996.0,400],["2025-08-11",9898.0,9898.0,9898.0,9898.0,31100],["2025-08-12",9898.0,9898.0,9898.0,9898.0,0],["2025-08-13",9800.0,9800.0,9604.0,9800.0,8500],["2025-08-14",10192.0,10192.0,9702.0,9702.0,66600],["2025-08-15",9408.0,9800.0,9310.0,9702.0,7500],["2025-08-18",9800.0,9800.0,8918.0,9800.0,4500],["2025-08-19",9800.0,9800.0,9604.0,9800.0,7800],["2025-08-20",9702.0,9702.0,9506.0,9604.0,6500],["2025-08-21",9604.0,9604.0,9604.0,9604.0,2000],["2025-08-22",9604.0,9604.0,9604.0,9604.0,2000],["2025-08-25",9800.0,9800.0,9800.0,9800.0,300],["2025-08-26",9310.0,9604.0,9310.0,9604.0,2100],["2025-08-27",9604.0,9604.0,9604.0,9604.0,3000],["2025-08-28",9702.0,9702.0,9702.0,9702.0,500],["2025-08-29",9800.0,9800.0,9506.0,9702.0,1800],["2025-09-03",8918.0,9506.0,8918.0,9408.0,1600],["2025-09-04",9702.0,9800.0,9702.0,9702.0,3100],["2025-09-05",9604.0,9604.0,9506.0,9506.0,2000],["2025-09-08",9702.0,9702.0,9310.0,9310.0,15500],["2025-09-09",9604.0,9702.0,9506.0,9506.0,3500],["2025-09-10",9506.0,9506.0,9506.0,9506.0,100],["2025-09-11",9408.0,9604.0,9114.0,9604.0,2200],["2025-09-12",9016.0,9702.0,9016.0,9310.0,8100],["2025-09-15",9310.0,9310.0,9310.0,9310.0,1900],["2025-09-16",9310.0,9604.0,9310.0,9604.0,7200],["2025-09-17",9702.0,10094.0,9506.0,9506.0,14100],["2025-09-18",9114.0,9212.0,9114.0,9212.0,4300],["2025-09-19",9702.0,9702.0,9702.0,9702.0,100],["2025-09-22",9212.0,9310.0,9212.0,9212.0,2200],["2025-09-23",9310.0,9506.0,9310.0,9408.0,1300],["2025-09-24",9604.0,9604.0,9604.0,9604.0,100],["2025-09-25",9702.0,9702.0,9604.0,9604.0,11500],["2025-09-26",9604.0,9604.0,9408.0,9506.0,6900],["2025-09-29",9408.0,9408.0,9408.0,9408.0,1300],["2025-09-30",9114.0,9506.0,9114.0,9506.0,1400],["2025-10-01",9310.0,9506.0,9310.0,9506.0,1200],["2025-10-02",9310.0,9310.0,9310.0,9310.0,2900],["2025-10-03",9408.0,9408.0,9408.0,9408.0,1100],["2025-10-06",9310.0,9506.0,8820.0,9506.0,13500],["2025-10-07",9212.0,9310.0,9212.0,9212.0,4700],["2025-10-08",9114.0,9114.0,9114.0,9114.0,8600],["2025-10-09",9114.0,9114.0,8918.0,8918.0,6600],["2025-10-10",9212.0,9212.0,9016.0,9016.0,1500],["2025-10-13",9016.0,9016.0,8918.0,8918.0,1100],["2025-10-14",9310.0,9310.0,9310.0,9310.0,1300],["2025-10-15",8428.0,9310.0,8330.0,9114.0,6400],["2025-10-16",9212.0,9212.0,9212.0,9212.0,2300],["2025-10-17",9212.0,9212.0,9114.0,9114.0,300],["2025-10-20",9016.0,9016.0,9016.0,9016.0,200],["2025-10-21",8918.0,8918.0,8526.0,8820.0,2100],["2025-10-22",8722.0,8918.0,8722.0,8918.0,4200],["2025-10-23",8820.0,8918.0,8820.0,8918.0,36000],["2025-10-24",8820.0,8820.0,8820.0,8820.0,21100],["2025-10-27",8820.0,8820.0,8820.0,8820.0,200],["2025-10-28",8820.0,8820.0,8036.0,8820.0,24300],["2025-10-29",8820.0,8918.0,8820.0,8918.0,1200],["2025-10-30",8820.0,8918.0,8820.0,8918.0,4400],["2025-10-31",8918.0,8918.0,8918.0,8918.0,0],["2025-11-03",8918.0,8918.0,8918.0,8918.0,0],["2025-11-04",8918.0,8918.0,8918.0,8918.0,3300],["2025-11-05",8918.0,8918.0,8918.0,8918.0,100],["2025-11-06",8918.0,8918.0,8918.0,8918.0,0],["2025-11-07",8918.0,8918.0,8918.0,8918.0,1500],["2025-11-10",8624.0,8820.0,8624.0,8820.0,3000],["2025-11-11",8820.0,8918.0,8820.0,8820.0,2700],["2025-11-12",8820.0,8918.0,8820.0,8918.0,2000],["2025-11-13",8918.0,8918.0,8820.0,8820.0,1500],["2025-11-14",8918.0,8918.0,8820.0,8820.0,3900],["2025-11-17",8918.0,8918.0,8820.0,8820.0,12600],["2025-11-18",8918.0,8918.0,8820.0,8820.0,3900],["2025-11-19",8918.0,8918.0,8820.0,8820.0,5500],["2025-11-20",8918.0,8918.0,8918.0,8918.0,1600],["2025-11-21",8918.0,9506.0,8918.0,9506.0,300],["2025-11-24",9114.0,9114.0,9114.0,9114.0,100],["2025-11-25",8624.0,8624.0,8624.0,8624.0,100],["2025-11-26",9016.0,9016.0,9016.0,9016.0,100],["2025-11-27",9114.0,9114.0,9114.0,9114.0,100],["2025-11-28",9016.0,9016.0,9016.0,9016.0,200],["2025-12-01",9016.0,9016.0,9016.0,9016.0,0],["2025-12-02",8722.0,9016.0,8722.0,9016.0,300],["2025-12-03",9114.0,9114.0,9114.0,9114.0,100],["2025-12-04",9114.0,9114.0,9114.0,9114.0,0],["2025-12-05",9114.0,9114.0,9114.0,9114.0,300],["2025-12-08",9114.0,9114.0,9114.0,9114.0,0],["2025-12-09",9114.0,9114.0,8722.0,8722.0,10100],["2025-12-10",8428.0,9212.0,8428.0,9212.0,700],["2025-12-11",9114.0,9114.0,9114.0,9114.0,0],["2025-12-12",9114.0,9114.0,9114.0,9114.0,0],["2025-12-15",9114.0,9114.0,9114.0,9114.0,0],["2025-12-16",9114.0,9114.0,9114.0,9114.0,0],["2025-12-17",9114.0,9114.0,9114.0,9114.0,0],["2025-12-18",9114.0,9114.0,9114.0,9114.0,200],["2025-12-19",9114.0,9114.0,9114.0,9114.0,0],["2025-12-22",9800.0,9800.0,9702.0,9702.0,200],["2025-12-23",9000.0,9700.0,9000.0,9700.0,200],["2025-12-24",9400.0,9400.0,9400.0,9400.0,500],["2025-12-25",9400.0,9400.0,9400.0,9400.0,0],["2025-12-26",9400.0,9400.0,9400.0,9400.0,0],["2025-12-29",9300.0,9300.0,9200.0,9300.0,1100],["2025-12-30",9300.0,9300.0,9300.0,9300.0,0],["2025-12-31",9300.0,9300.0,9300.0,9300.0,0],["2026-01-05",9300.0,9300.0,9300.0,9300.0,0],["2026-01-06",9300.0,9300.0,9300.0,9300.0,100],["2026-01-07",9300.0,9300.0,9300.0,9300.0,0],["2026-01-08",9200.0,9200.0,9200.0,9200.0,600],["2026-01-09",9200.0,9200.0,9200.0,9200.0,5400],["2026-01-12",9200.0,9200.0,9200.0,9200.0,7500],["2026-01-13",9000.0,9000.0,9000.0,9000.0,2000],["2026-01-14",9200.0,9700.0,9200.0,9500.0,31200],["2026-01-15",9300.0,9700.0,9300.0,9400.0,12600],["2026-01-16",9400.0,10300.0,9400.0,9900.0,56600],["2026-01-19",9800.0,9900.0,9100.0,9900.0,21900],["2026-01-20",10600.0,10600.0,9400.0,9400.0,10900],["2026-01-21",9900.0,9900.0,9300.0,9400.0,18300],["2026-01-22",9700.0,9700.0,9300.0,9300.0,2500],["2026-01-23",9800.0,9800.0,9100.0,9200.0,17700],["2026-01-26",9000.0,9300.0,9000.0,9000.0,2700],["2026-01-27",9000.0,9100.0,8900.0,9000.0,7100],["2026-01-28",8900.0,8900.0,8900.0,8900.0,2100],["2026-01-29",8400.0,8900.0,8400.0,8900.0,15200],["2026-01-30",9000.0,9000.0,8900.0,8900.0,5000],["2026-02-02",8300.0,9100.0,8300.0,8700.0,15500],["2026-02-03",8200.0,9100.0,8200.0,9100.0,44500],["2026-02-04",8800.0,9000.0,8700.0,8800.0,10600],["2026-02-05",9000.0,9000.0,8900.0,8900.0,2200],["2026-02-06",8800.0,9100.0,8500.0,9100.0,14600],["2026-02-09",8700.0,8700.0,8700.0,8700.0,4000],["2026-02-10",8800.0,8800.0,8800.0,8800.0,1100],["2026-02-11",8800.0,8800.0,8800.0,8800.0,2800],["2026-02-12",8800.0,8800.0,8800.0,8800.0,0],["2026-02-13",7800.0,8800.0,7800.0,8800.0,600],["2026-02-23",8600.0,9100.0,8600.0,9100.0,600],["2026-02-24",9000.0,9000.0,9000.0,9000.0,100],["2026-02-25",9000.0,9000.0,9000.0,9000.0,0],["2026-02-26",8800.0,8800.0,8800.0,8800.0,2000],["2026-02-27",8600.0,8900.0,8600.0,8900.0,1000],["2026-03-02",8700.0,8700.0,8700.0,8700.0,0],["2026-03-03",8700.0,8700.0,8700.0,8700.0,1100],["2026-03-04",8700.0,8700.0,8700.0,8700.0,300],["2026-03-05",8700.0,8700.0,8700.0,8700.0,100],["2026-03-06",8700.0,8700.0,8700.0,8700.0,200],["2026-03-09",8000.0,8200.0,8000.0,8000.0,13800],["2026-03-10",8100.0,8300.0,8100.0,8300.0,2700],["2026-03-11",8100.0,8900.0,8100.0,8900.0,2900],["2026-03-12",8300.0,8300.0,8300.0,8300.0,1400],["2026-03-13",8300.0,8300.0,8300.0,8300.0,0],["2026-03-16",8800.0,8800.0,8800.0,8800.0,100],["2026-03-17",8800.0,8800.0,8800.0,8800.0,100],["2026-03-18",8800.0,8800.0,8800.0,8800.0,0],["2026-03-19",7700.0,8800.0,7700.0,8800.0,5400],["2026-03-20",8700.0,8700.0,8700.0,8700.0,0],["2026-03-23",8100.0,8100.0,8100.0,8100.0,100],["2026-03-24",8500.0,8500.0,8300.0,8300.0,3400],["2026-03-25",8300.0,8900.0,8300.0,8900.0,600],["2026-03-26",8600.0,8600.0,8600.0,8600.0,0],["2026-03-27",8400.0,8800.0,8400.0,8800.0,5200],["2026-03-30",8800.0,8800.0,8800.0,8800.0,100],["2026-03-31",8600.0,8600.0,8600.0,8600.0,3000],["2026-04-01",8600.0,8700.0,8600.0,8700.0,2600],["2026-04-02",8600.0,8600.0,8600.0,8600.0,500],["2026-04-03",8100.0,8300.0,8100.0,8300.0,19500],["2026-04-06",8800.0,9000.0,8800.0,9000.0,500],["2026-04-07",8900.0,8900.0,8900.0,8900.0,0],["2026-04-08",8500.0,8500.0,8500.0,8500.0,2100],["2026-04-09",9000.0,9000.0,9000.0,9000.0,100],["2026-04-10",9000.0,9000.0,9000.0,9000.0,0],["2026-04-13",9000.0,9000.0,9000.0,9000.0,0],["2026-04-14",9000.0,9000.0,9000.0,9000.0,0],["2026-04-15",8300.0,8900.0,8300.0,8900.0,200],["2026-04-16",7400.0,8400.0,7400.0,8400.0,1500],["2026-04-17",8500.0,8500.0,8500.0,8500.0,100],["2026-04-20",8500.0,8500.0,8500.0,8500.0,0],["2026-04-21",8500.0,8900.0,8400.0,8900.0,8500],["2026-04-22",9100.0,9100.0,9100.0,9100.0,100],["2026-04-23",9100.0,9100.0,9100.0,9100.0,0],["2026-04-24",9100.0,9100.0,9100.0,9100.0,0],["2026-04-28",9100.0,9100.0,9100.0,9100.0,0],["2026-04-29",9100.0,9100.0,9100.0,9100.0,0],["2026-05-04",8200.0,8200.0,8200.0,8200.0,700],["2026-05-05",8200.0,8200.0,8200.0,8200.0,0],["2026-05-06",8200.0,8200.0,8200.0,8200.0,0],["2026-05-07",8200.0,8200.0,8200.0,8200.0,500],["2026-05-08",8200.0,8800.0,8200.0,8800.0,700],["2026-05-11",9100.0,9100.0,8400.0,8400.0,400],["2026-05-12",8600.0,8600.0,8600.0,8600.0,0],["2026-05-13",8600.0,8600.0,8600.0,8600.0,500],["2026-05-14",8600.0,8600.0,8600.0,8600.0,0],["2026-05-15",8200.0,8200.0,8000.0,8100.0,22300],["2026-05-18",8000.0,8000.0,8000.0,8000.0,17800],["2026-05-19",8100.0,8100.0,8100.0,8100.0,100],["2026-05-20",8200.0,8200.0,8100.0,8100.0,1600],["2026-05-21",8900.0,8900.0,8900.0,8900.0,100],["2026-05-22",8900.0,8900.0,8900.0,8900.0,0],["2026-05-25",8100.0,8400.0,8100.0,8300.0,5000],["2026-05-26",9500.0,9500.0,8300.0,8300.0,200],["2026-05-27",8900.0,8900.0,8900.0,8900.0,0],["2026-05-28",8100.0,8100.0,8000.0,8000.0,10000],["2026-05-29",8100.0,8100.0,8000.0,8000.0,13900],["2026-06-01",8000.0,8000.0,8000.0,8000.0,200],["2026-06-02",8000.0,8000.0,8000.0,8000.0,2100],["2026-06-03",8000.0,8000.0,8000.0,8000.0,0],["2026-06-04",8200.0,8200.0,8000.0,8000.0,17600],["2026-06-05",8000.0,8000.0,8000.0,8000.0,0],["2026-06-08",8500.0,8500.0,8500.0,8500.0,100],["2026-06-09",8500.0,8500.0,8500.0,8500.0,2000],["2026-06-10",8500.0,8500.0,8100.0,8100.0,2200],["2026-06-11",8400.0,8400.0,8100.0,8100.0,1100],["2026-06-12",8100.0,8400.0,8100.0,8400.0,2100],["2026-06-15",8400.0,8400.0,8000.0,8100.0,9300],["2026-06-16",8200.0,8400.0,8200.0,8400.0,400],["2026-06-17",8400.0,8400.0,8000.0,8200.0,2100],["2026-06-18",8200.0,8200.0,8200.0,8200.0,200],["2026-06-19",8200.0,8200.0,8200.0,8200.0,1000],["2026-06-22",8200.0,8200.0,8100.0,8100.0,4900],["2026-06-23",8200.0,8200.0,8200.0,8200.0,100],["2026-06-24",8200.0,8200.0,8200.0,8200.0,400],["2026-06-25",8000.0,8000.0,8000.0,8000.0,2000],["2026-06-26",8000.0,8200.0,8000.0,8200.0,800],["2026-06-29",8300.0,8300.0,8300.0,8300.0,500],["2026-06-30",8300.0,8300.0,8300.0,8300.0,0],["2026-07-01",8300.0,8300.0,8300.0,8300.0,500],["2026-07-02",8300.0,8300.0,8100.0,8100.0,7700],["2026-07-03",8100.0,8100.0,8100.0,8100.0,1100],["2026-07-06",8000.0,8000.0,8000.0,8000.0,2900],["2026-07-07",8000.0,8000.0,8000.0,8000.0,2300],["2026-07-08",8000.0,8000.0,8000.0,8000.0,0],["2026-07-09",8000.0,8000.0,8000.0,8000.0,1000],["2026-07-10",8000.0,8000.0,7900.0,7900.0,10700],["2026-07-13",7900.0,8000.0,7900.0,8000.0,5000],["2026-07-14",8000.0,8000.0,8000.0,8000.0,0],["2026-07-15",8000.0,8000.0,8000.0,8000.0,0],["2026-07-16",8000.0,8000.0,8000.0,8000.0,0],["2026-07-17",8500.0,8500.0,8500.0,8500.0,100],["2026-07-20",8000.0,8000.0,8000.0,8000.0,300],["2026-07-21",8000.0,8000.0,7300.0,7300.0,2400],["2026-07-22",8000.0,8000.0,8000.0,8000.0,100],["2026-07-23",8000.0,8000.0,8000.0,8000.0,0],["2026-07-24",8000.0,8000.0,8000.0,8000.0,0],["2026-07-27",7000.0,8000.0,7000.0,8000.0,5900],["2026-07-28",8300.0,8300.0,8300.0,8300.0,100],["2026-07-29",8300.0,8300.0,8300.0,8300.0,0],["2026-07-30",8000.0,8000.0,7800.0,7800.0,2200],["2026-07-31",7800.0,7800.0,7800.0,7800.0,2800],["2026-08-03",8400.0,8400.0,8400.0,8400.0,100],["2026-08-04",8400.0,8400.0,8400.0,8400.0,0],["2026-08-05",7200.0,8300.0,7200.0,8300.0,600],["2026-08-06",7400.0,7400.0,7400.0,7400.0,0],["2026-08-07",8200.0,8300.0,8200.0,8300.0,3700],["2026-08-10",8300.0,8300.0,8300.0,8300.0,2800],["2026-08-11",8000.0,8000.0,7500.0,7500.0,800],["2026-08-12",8700.0,8700.0,8700.0,8700.0,100],["2026-08-13",8700.0,8700.0,8700.0,8700.0,0],["2026-08-14",9800.0,9800.0,7700.0,8700.0,600],["2026-08-17",8400.0,8400.0,8400.0,8400.0,0],["2026-08-18",8400.0,8400.0,8400.0,8400.0,0],["2026-08-19",8800.0,8800.0,8800.0,8800.0,100],["2026-08-20",8800.0,8800.0,8800.0,8800.0,0],["2026-08-21",8900.0,8900.0,8800.0,8800.0,500],["2026-08-24",8800.0,8800.0,8800.0,8800.0,0],["2026-08-25",7600.0,8500.0,7600.0,8500.0,300],["2026-08-26",7900.0,7900.0,7900.0,7900.0,0],["2026-08-27",7600.0,7700.0,7600.0,7700.0,200],["2026-08-28",7700.0,7700.0,7700.0,7700.0,200],["2026-09-03",7700.0,7700.0,7700.0,7700.0,0],["2026-09-04",7100.0,7700.0,7100.0,7700.0,10800],["2026-09-07",7500.0,7600.0,7500.0,7600.0,1800],["2026-09-08",7500.0,7600.0,7500.0,7600.0,1400],["2026-09-09",7600.0,7600.0,7600.0,7600.0,0],["2026-09-10",7600.0,7600.0,7600.0,7600.0,5400],["2026-09-11",7600.0,7600.0,7500.0,7600.0,1300],["2026-09-14",7600.0,7600.0,7600.0,7600.0,600],["2026-09-15",7500.0,7500.0,7500.0,7500.0,1600],["2026-09-16",7500.0,7500.0,7500.0,7500.0,900],["2026-09-17",7500.0,7500.0,7500.0,7500.0,0],["2026-09-18",7300.0,7400.0,7300.0,7400.0,2000],["2026-09-21",7900.0,7900.0,7400.0,7900.0,400],["2026-09-22",7800.0,7800.0,7800.0,7800.0,0],["2026-09-23",7800.0,7800.0,7800.0,7800.0,600],["2026-09-24",7800.0,7800.0,7400.0,7400.0,3300],["2026-09-25",7600.0,7600.0,7600.0,7600.0,0],["2026-09-28",7600.0,7600.0,7600.0,7600.0,0],["2026-09-29",7100.0,7100.0,6900.0,6900.0,5800],["2026-09-30",7300.0,7300.0,6900.0,6900.0,13500],["2026-10-01",8000.0,8000.0,7900.0,7900.0,400],["2026-10-02",7700.0,7700.0,6900.0,6900.0,4500],["2026-10-05",7000.0,7000.0,7000.0,7000.0,0],["2026-10-06",7000.0,7000.0,7000.0,7000.0,0],["2026-10-07",7000.0,7000.0,7000.0,7000.0,0],["2026-10-08",7700.0,7700.0,7700.0,7700.0,100],["2026-10-09",7700.0,7700.0,7700.0,7700.0,0],["2026-10-12",7700.0,7700.0,7700.0,7700.0,0]]}