{"sym":"HPD","index":false,"bars":[["2015-06-11",3592.95,3592.95,3592.95,3592.95,0],["2015-06-12",3592.95,3592.95,3592.95,3592.95,0],["2015-06-15",3592.95,3592.95,3592.95,3592.95,0],["2015-06-16",3592.95,3592.95,3592.95,3592.95,0],["2015-06-17",3592.95,3592.95,3592.95,3592.95,0],["2015-06-18",3592.95,3592.95,3592.95,3592.95,0],["2015-06-19",3592.95,3592.95,3592.95,3592.95,0],["2015-06-22",3592.95,3592.95,3592.95,3592.95,0],["2015-06-23",4448.42,4961.7,4448.42,4961.7,2000],["2015-06-24",4722.17,4722.17,4722.17,4722.17,0],["2015-06-25",4722.17,4722.17,4722.17,4722.17,0],["2015-06-26",4790.61,4790.61,4790.61,4790.61,19000],["2015-06-29",4345.76,4345.76,4345.76,4345.76,4900],["2015-06-30",4345.76,4345.76,4345.76,4345.76,0],["2015-07-01",3832.48,3832.48,3832.48,3832.48,3500],["2015-07-02",3832.48,3832.48,3832.48,3832.48,0],["2015-07-03",4379.98,4379.98,4379.98,4379.98,100],["2015-07-06",3935.14,3935.14,3935.14,3935.14,3000],["2015-07-07",4140.45,4140.45,4140.45,4140.45,100],["2015-07-08",4072.01,4140.45,4072.01,4140.45,11500],["2015-07-09",4277.33,4277.33,4277.33,4277.33,100],["2015-07-10",4003.58,4003.58,4003.58,4003.58,100],["2015-07-13",4277.33,4277.33,4140.45,4140.45,3500],["2015-07-14",4174.67,4174.67,4174.67,4174.67,2500],["2015-07-15",4106.23,4106.23,3558.74,3592.95,22800],["2015-07-16",3935.14,4140.45,3592.95,4140.45,302300],["2015-07-17",3558.74,3558.74,3558.74,3558.74,1500],["2015-07-20",3935.14,4072.01,3695.61,4072.01,2404200],["2015-07-21",4243.11,4243.11,4243.11,4243.11,6300],["2015-07-22",3935.14,4516.86,3935.14,4448.42,45100],["2015-07-23",4037.8,4448.42,3935.14,4448.42,65400],["2015-07-24",4174.67,4174.67,4174.67,4174.67,0],["2015-07-27",4174.67,4174.67,4174.67,4174.67,105000],["2015-07-28",4448.42,4653.73,4448.42,4448.42,5300],["2015-07-29",4311.54,4448.42,4311.54,4448.42,7000],["2015-07-30",4653.73,4653.73,4653.73,4653.73,1500],["2015-07-31",4448.42,4448.42,3969.36,4106.23,45100],["2015-08-03",4140.45,4414.2,4140.45,4414.2,15100],["2015-08-04",4448.42,4448.42,4448.42,4448.42,1000],["2015-08-05",4619.51,4619.51,4619.51,4619.51,3000],["2015-08-06",4311.54,4311.54,4311.54,4311.54,5000],["2015-08-07",4106.23,4106.23,4106.23,4106.23,10000],["2015-08-10",4208.89,4619.51,4208.89,4619.51,11000],["2015-08-11",4174.67,4619.51,4174.67,4619.51,9200],["2015-08-12",4516.86,4619.51,4516.86,4619.51,4700],["2015-08-13",4140.45,4140.45,4140.45,4140.45,13600],["2015-08-14",4106.23,4106.23,4106.23,4106.23,5000],["2015-08-17",4311.54,4311.54,4311.54,4311.54,5000],["2015-08-18",4448.42,4619.51,4448.42,4448.42,4500],["2015-08-19",4619.51,4619.51,4619.51,4619.51,34100],["2015-08-20",4619.51,4619.51,4619.51,4619.51,0],["2015-08-21",4619.51,4619.51,4619.51,4619.51,0],["2015-08-24",4551.08,4790.61,4140.45,4140.45,34300],["2015-08-25",4653.73,4653.73,4653.73,4653.73,2668300],["2015-08-26",4653.73,4653.73,4653.73,4653.73,0],["2015-08-27",4516.86,5132.79,4516.86,4516.86,70500],["2015-08-28",4516.86,4516.86,4516.86,4516.86,238500],["2015-08-31",3900.92,3935.14,3900.92,3935.14,11000],["2015-09-01",3900.92,3900.92,3900.92,3900.92,0],["2015-09-03",4482.64,4482.64,4482.64,4482.64,1000],["2015-09-04",3969.36,5132.79,3969.36,4619.51,207700],["2015-09-07",4037.8,4106.23,4037.8,4106.23,5700],["2015-09-08",4619.51,4653.73,4619.51,4653.73,277500],["2015-09-09",4961.7,5132.79,4106.23,4790.61,146190],["2015-09-10",4927.48,4927.48,4927.48,4927.48,0],["2015-09-11",4927.48,4927.48,4927.48,4927.48,0],["2015-09-14",4277.33,4722.17,4277.33,4722.17,15400],["2015-09-15",4790.61,4790.61,4790.61,4790.61,4600],["2015-09-16",4790.61,4824.82,4790.61,4824.82,1200],["2015-09-17",4790.61,4790.61,4790.61,4790.61,0],["2015-09-18",4311.54,4311.54,4311.54,4311.54,3000],["2015-09-21",4516.86,4516.86,4448.42,4448.42,2900],["2015-09-22",4482.64,4482.64,4482.64,4482.64,0],["2015-09-23",4482.64,4482.64,4482.64,4482.64,0],["2015-09-24",4482.64,4482.64,4482.64,4482.64,0],["2015-09-25",4619.51,4619.51,4585.29,4585.29,4600],["2015-09-28",4619.51,4619.51,4619.51,4619.51,0],["2015-09-29",4619.51,4619.51,4619.51,4619.51,0],["2015-09-30",4619.51,4619.51,4619.51,4619.51,0],["2015-10-01",5132.79,5132.79,5132.79,5132.79,35000],["2015-10-02",4448.42,4448.42,4448.42,4448.42,2900],["2015-10-05",4961.7,4961.7,4961.7,4961.7,1200],["2015-10-06",4859.04,4961.7,4859.04,4961.7,11800],["2015-10-07",4961.7,4961.7,4961.7,4961.7,296000],["2015-10-08",4961.7,4961.7,4961.7,4961.7,900],["2015-10-09",4961.7,4961.7,4961.7,4961.7,0],["2015-10-12",4961.7,4961.7,4961.7,4961.7,0],["2015-10-13",4961.7,4961.7,4961.7,4961.7,0],["2015-10-14",4961.7,4961.7,4961.7,4961.7,0],["2015-10-15",4961.7,4961.7,4961.7,4961.7,0],["2015-10-16",4790.61,4790.61,4790.61,4790.61,1000],["2015-10-19",4790.61,4790.61,4790.61,4790.61,0],["2015-10-20",5132.79,5132.79,4790.61,4790.61,41000],["2015-10-21",5132.79,5132.79,5132.79,5132.79,0],["2015-10-22",5132.79,5132.79,5132.79,5132.79,0],["2015-10-23",4619.51,4619.51,4619.51,4619.51,200],["2015-10-26",4619.51,4619.51,4619.51,4619.51,1000],["2015-10-27",4619.51,4619.51,4619.51,4619.51,0],["2015-10-28",4619.51,4619.51,4619.51,4619.51,0],["2015-10-29",4619.51,4619.51,4619.51,4619.51,2200],["2015-10-30",4619.51,4619.51,4619.51,4619.51,0],["2015-11-02",4619.51,4619.51,4619.51,4619.51,0],["2015-11-03",4619.51,4619.51,4619.51,4619.51,0],["2015-11-04",4619.51,4619.51,4619.51,4619.51,0],["2015-11-05",4619.51,4619.51,4619.51,4619.51,800],["2015-11-06",4619.51,4619.51,4619.51,4619.51,0],["2015-11-09",4619.51,4619.51,4619.51,4619.51,0],["2015-11-10",4619.51,4619.51,4619.51,4619.51,0],["2015-11-11",4619.51,4619.51,4619.51,4619.51,0],["2015-11-12",4619.51,4619.51,4619.51,4619.51,0],["2015-11-13",4619.51,4619.51,4619.51,4619.51,1000],["2015-11-16",4619.51,4619.51,4619.51,4619.51,0],["2015-11-17",4448.42,4448.42,4448.42,4448.42,200],["2015-11-18",4448.42,4448.42,4448.42,4448.42,0],["2015-11-19",4448.42,4448.42,4448.42,4448.42,0],["2015-11-20",4448.42,4448.42,4448.42,4448.42,0],["2015-11-23",4448.42,4448.42,4448.42,4448.42,800],["2015-11-24",4448.42,4448.42,4448.42,4448.42,0],["2015-11-25",4448.42,4448.42,4448.42,4448.42,0],["2015-11-26",4448.42,4448.42,4448.42,4448.42,0],["2015-11-27",4448.42,4448.42,4448.42,4448.42,0],["2015-11-30",4448.42,4448.42,4448.42,4448.42,0],["2015-12-01",4448.42,4448.42,4448.42,4448.42,0],["2015-12-02",4448.42,4448.42,4448.42,4448.42,0],["2015-12-03",4448.42,4448.42,4448.42,4448.42,0],["2015-12-04",4448.42,4448.42,4448.42,4448.42,0],["2015-12-07",4448.42,4448.42,4448.42,4448.42,0],["2015-12-08",4448.42,4448.42,3798.27,3798.27,300],["2015-12-09",4003.58,4003.58,4003.58,4003.58,0],["2015-12-10",4003.58,4003.58,4003.58,4003.58,0],["2015-12-11",4277.33,4345.76,4277.33,4345.76,500],["2015-12-14",4311.54,4311.54,4311.54,4311.54,0],["2015-12-15",4311.54,4311.54,4311.54,4311.54,0],["2015-12-16",4311.54,4311.54,4311.54,4311.54,0],["2015-12-17",4311.54,4311.54,4311.54,4311.54,0],["2015-12-18",4311.54,4311.54,4311.54,4311.54,0],["2015-12-21",4311.54,4311.54,4311.54,4311.54,0],["2015-12-22",4619.51,4619.51,4619.51,4619.51,15000],["2015-12-23",4619.51,4619.51,4619.51,4619.51,0],["2015-12-24",4619.51,4619.51,4619.51,4619.51,0],["2015-12-25",4619.51,4619.51,4619.51,4619.51,0],["2015-12-28",4619.51,4619.51,4619.51,4619.51,0],["2015-12-29",4619.51,4619.51,4619.51,4619.51,0],["2015-12-30",4619.51,4619.51,4619.51,4619.51,0],["2015-12-31",4619.51,4619.51,4619.51,4619.51,0],["2016-01-04",4619.51,4619.51,4619.51,4619.51,0],["2016-01-05",4619.51,4619.51,4619.51,4619.51,0],["2016-01-06",4619.51,4619.51,4619.51,4619.51,0],["2016-01-07",4619.51,4619.51,4619.51,4619.51,0],["2016-01-08",4619.51,4619.51,4619.51,4619.51,0],["2016-01-11",4619.51,4619.51,4619.51,4619.51,0],["2016-01-12",4619.51,4619.51,4619.51,4619.51,0],["2016-01-13",4619.51,4619.51,4619.51,4619.51,0],["2016-01-14",4448.42,4448.42,4448.42,4448.42,4300],["2016-01-15",4448.42,4448.42,4448.42,4448.42,0],["2016-01-18",4448.42,4448.42,4448.42,4448.42,0],["2016-01-19",4345.76,4345.76,4345.76,4345.76,200],["2016-01-20",4345.76,4345.76,4345.76,4345.76,200],["2016-01-21",4345.76,4345.76,4345.76,4345.76,0],["2016-01-22",4345.76,4345.76,4345.76,4345.76,0],["2016-01-25",4345.76,4345.76,4345.76,4345.76,0],["2016-01-26",4345.76,4345.76,4345.76,4345.76,0],["2016-01-27",4345.76,4345.76,4345.76,4345.76,0],["2016-01-28",4516.86,4619.51,4516.86,4619.51,3900],["2016-01-29",4790.61,4790.61,4790.61,4790.61,1300],["2016-02-01",4790.61,4790.61,4790.61,4790.61,0],["2016-02-02",4790.61,4790.61,4790.61,4790.61,0],["2016-02-03",4790.61,4790.61,4790.61,4790.61,0],["2016-02-04",4790.61,4790.61,4790.61,4790.61,0],["2016-02-05",4790.61,4790.61,4790.61,4790.61,0],["2016-02-15",4790.61,4790.61,4790.61,4790.61,0],["2016-02-16",4106.23,4106.23,4106.23,4106.23,500],["2016-02-17",4106.23,4106.23,4106.23,4106.23,0],["2016-02-18",4106.23,4106.23,4106.23,4106.23,0],["2016-02-19",4106.23,4106.23,4106.23,4106.23,0],["2016-02-22",4174.67,4174.67,4174.67,4174.67,46300],["2016-02-23",4174.67,4174.67,4174.67,4174.67,0],["2016-02-24",4174.67,4174.67,4174.67,4174.67,0],["2016-02-25",4174.67,4174.67,4174.67,4174.67,0],["2016-02-26",4174.67,4174.67,4174.67,4174.67,0],["2016-02-29",4174.67,4174.67,4174.67,4174.67,0],["2016-03-01",4174.67,4174.67,4174.67,4174.67,0],["2016-03-02",4174.67,4174.67,4174.67,4174.67,0],["2016-03-03",4174.67,4174.67,4174.67,4174.67,0],["2016-03-04",4174.67,4174.67,4174.67,4174.67,0],["2016-03-07",4174.67,4174.67,4174.67,4174.67,0],["2016-03-08",4174.67,4174.67,4174.67,4174.67,0],["2016-03-09",4174.67,4174.67,4174.67,4174.67,0],["2016-03-10",4174.67,4174.67,4174.67,4174.67,0],["2016-03-11",4174.67,4174.67,4174.67,4174.67,0],["2016-03-14",4619.51,4619.51,4619.51,4619.51,9200],["2016-03-15",4619.51,4619.51,4619.51,4619.51,0],["2016-03-16",4619.51,4619.51,4619.51,4619.51,0],["2016-03-17",4619.51,4619.51,4619.51,4619.51,0],["2016-03-18",4653.73,4653.73,4653.73,4653.73,800],["2016-03-21",4208.89,4208.89,4208.89,4208.89,500],["2016-03-22",4208.89,4208.89,4208.89,4208.89,0],["2016-03-23",4208.89,4208.89,4208.89,4208.89,0],["2016-03-24",4140.45,4208.89,4140.45,4208.89,12500],["2016-03-25",4140.45,4140.45,4140.45,4140.45,0],["2016-03-28",4140.45,4140.45,4140.45,4140.45,0],["2016-03-29",4619.51,4619.51,4106.23,4106.23,10200],["2016-03-30",4106.23,4106.23,4106.23,4106.23,11000],["2016-03-31",4106.23,4106.23,4106.23,4106.23,0],["2016-04-01",4106.23,4106.23,4106.23,4106.23,0],["2016-04-04",4106.23,4106.23,4106.23,4106.23,0],["2016-04-05",4311.54,4619.51,4311.54,4482.64,7900],["2016-04-06",4174.67,4208.89,4174.67,4208.89,103000],["2016-04-07",4790.61,4790.61,4790.61,4790.61,2000],["2016-04-08",4619.51,4619.51,4619.51,4619.51,2500],["2016-04-11",4619.51,4619.51,4619.51,4619.51,0],["2016-04-12",4619.51,4619.51,4619.51,4619.51,0],["2016-04-13",4619.51,4619.51,4619.51,4619.51,0],["2016-04-14",4619.51,4619.51,4619.51,4619.51,0],["2016-04-15",4619.51,4619.51,4619.51,4619.51,0],["2016-04-19",4106.23,4106.23,4106.23,4106.23,2500],["2016-04-20",4106.23,4106.23,4106.23,4106.23,0],["2016-04-21",4106.23,4619.51,4106.23,4619.51,2000],["2016-04-22",4379.98,4379.98,4379.98,4379.98,0],["2016-04-25",4379.98,4379.98,4379.98,4379.98,0],["2016-04-26",4448.42,4448.42,4448.42,4448.42,400],["2016-04-27",4448.42,4448.42,4448.42,4448.42,0],["2016-04-28",4448.42,4448.42,4448.42,4448.42,0],["2016-04-29",4448.42,4448.42,4448.42,4448.42,0],["2016-05-04",4448.42,4448.42,4448.42,4448.42,600],["2016-05-05",4448.42,4448.42,4448.42,4448.42,1300],["2016-05-06",4448.42,4448.42,4448.42,4448.42,0],["2016-05-09",4448.42,4448.42,4448.42,4448.42,3000],["2016-05-10",4448.42,4448.42,4448.42,4448.42,0],["2016-05-11",4448.42,4448.42,4448.42,4448.42,0],["2016-05-12",4448.42,4448.42,4448.42,4448.42,0],["2016-05-13",4448.42,4448.42,4448.42,4448.42,1500],["2016-05-16",4448.42,4448.42,4448.42,4448.42,500],["2016-05-17",4448.42,4448.42,4448.42,4448.42,0],["2016-05-18",4106.23,4106.23,4106.23,4106.23,500],["2016-05-19",4106.23,4106.23,4106.23,4106.23,1500],["2016-05-20",4106.23,4106.23,4106.23,4106.23,0],["2016-05-23",4106.23,4106.23,4106.23,4106.23,0],["2016-05-24",4448.42,4448.42,4448.42,4448.42,3300],["2016-05-25",4448.42,4448.42,4448.42,4448.42,0],["2016-05-26",4448.42,4448.42,4106.23,4106.23,5000],["2016-05-27",4448.42,4448.42,4448.42,4448.42,1000],["2016-05-30",4106.23,4106.23,4106.23,4106.23,500],["2016-05-31",4106.23,4106.23,4106.23,4106.23,1000],["2016-06-01",4106.23,4106.23,4106.23,4106.23,1400],["2016-06-02",4106.23,4106.23,4106.23,4106.23,0],["2016-06-03",4174.67,4174.67,4174.67,4174.67,400],["2016-06-06",4174.67,4174.67,4174.67,4174.67,0],["2016-06-07",4174.67,4174.67,4174.67,4174.67,0],["2016-06-08",4174.67,4174.67,4174.67,4174.67,0],["2016-06-09",4174.67,4174.67,4174.67,4174.67,500],["2016-06-10",4174.67,4174.67,4174.67,4174.67,1000],["2016-06-13",4448.42,4448.42,4448.42,4448.42,2000],["2016-06-14",4448.42,4448.42,4448.42,4448.42,0],["2016-06-15",4106.23,4106.23,4106.23,4106.23,400],["2016-06-16",4106.23,4106.23,4106.23,4106.23,0],["2016-06-17",4106.23,4106.23,4106.23,4106.23,0],["2016-06-20",4106.23,4106.23,4106.23,4106.23,0],["2016-06-21",4106.23,4106.23,4106.23,4106.23,0],["2016-06-22",3490.3,3490.3,3490.3,3490.3,1000],["2016-06-23",3490.3,3490.3,3490.3,3490.3,0],["2016-06-24",4003.58,4003.58,4003.58,4003.58,3500],["2016-06-27",4003.58,4003.58,4003.58,4003.58,0],["2016-06-28",4003.58,4003.58,4003.58,4003.58,0],["2016-06-29",4003.58,4003.58,4003.58,4003.58,0],["2016-06-30",4003.58,4003.58,4003.58,4003.58,0],["2016-07-01",4003.58,4003.58,4003.58,4003.58,0],["2016-07-04",4003.58,4003.58,4003.58,4003.58,0],["2016-07-05",4003.58,4003.58,4003.58,4003.58,0],["2016-07-06",4106.23,4106.23,4106.23,4106.23,1500],["2016-07-07",4106.23,4174.67,4106.23,4106.23,6600],["2016-07-08",4106.23,4106.23,4106.23,4106.23,500],["2016-07-11",4277.33,4277.33,4277.33,4277.33,100],["2016-07-12",4277.33,4277.33,4277.33,4277.33,0],["2016-07-13",4277.33,4277.33,4277.33,4277.33,0],["2016-07-14",4140.45,4140.45,4140.45,4140.45,2500],["2016-07-15",3592.95,4311.54,3592.95,4311.54,13500],["2016-07-18",3695.61,3695.61,3695.61,3695.61,0],["2016-07-19",4106.23,4106.23,4106.23,4106.23,400],["2016-07-20",4106.23,4106.23,4106.23,4106.23,0],["2016-07-21",4106.23,4106.23,4106.23,4106.23,0],["2016-07-22",4106.23,4106.23,4106.23,4106.23,0],["2016-07-25",4106.23,4106.23,4106.23,4106.23,0],["2016-07-26",4106.23,4106.23,4106.23,4106.23,0],["2016-07-27",4106.23,4106.23,4106.23,4106.23,0],["2016-07-28",4106.23,4106.23,4106.23,4106.23,0],["2016-07-29",4106.23,4106.23,4106.23,4106.23,0],["2016-08-01",4106.23,4106.23,4106.23,4106.23,0],["2016-08-02",4106.23,4106.23,4106.23,4106.23,0],["2016-08-03",4106.23,4106.23,4106.23,4106.23,0],["2016-08-04",4106.23,4106.23,4106.23,4106.23,0],["2016-08-05",3524.52,3524.52,3524.52,3524.52,1000],["2016-08-08",4037.8,4037.8,4037.8,4037.8,1100],["2016-08-09",4037.8,4037.8,4037.8,4037.8,0],["2016-08-10",4037.8,4037.8,4037.8,4037.8,0],["2016-08-11",4037.8,4037.8,4037.8,4037.8,0],["2016-08-12",4037.8,4037.8,4037.8,4037.8,0],["2016-08-15",3935.14,3935.14,3935.14,3935.14,1000],["2016-08-16",3935.14,3935.14,3935.14,3935.14,0],["2016-08-17",3935.14,3935.14,3935.14,3935.14,0],["2016-08-18",3935.14,3935.14,3935.14,3935.14,0],["2016-08-19",3935.14,3935.14,3935.14,3935.14,0],["2016-08-22",4243.11,4277.33,4106.23,4106.23,3500],["2016-08-23",4106.23,4277.33,4106.23,4277.33,18000],["2016-08-24",4277.33,4379.98,4277.33,4379.98,800],["2016-08-25",4345.76,4345.76,4277.33,4277.33,4000],["2016-08-26",4106.23,4106.23,4106.23,4106.23,8600],["2016-08-29",4106.23,4277.33,4106.23,4277.33,3800],["2016-08-30",4277.33,4277.33,4277.33,4277.33,8000],["2016-08-31",4277.33,4448.42,4277.33,4448.42,20400],["2016-09-01",4277.33,4277.33,4277.33,4277.33,8600],["2016-09-05",4277.33,4277.33,4277.33,4277.33,0],["2016-09-06",4277.33,4277.33,4277.33,4277.33,0],["2016-09-07",4277.33,4277.33,4277.33,4277.33,0],["2016-09-08",4277.33,4277.33,4277.33,4277.33,0],["2016-09-09",4277.33,4277.33,4277.33,4277.33,2000],["2016-09-12",4277.33,4277.33,4277.33,4277.33,2700],["2016-09-13",4277.33,4277.33,4277.33,4277.33,0],["2016-09-14",4277.33,4277.33,4277.33,4277.33,5700],["2016-09-15",4277.33,4277.33,4277.33,4277.33,0],["2016-09-16",4277.33,4277.33,4277.33,4277.33,0],["2016-09-19",4106.23,4106.23,4106.23,4106.23,1400],["2016-09-20",4106.23,4106.23,4106.23,4106.23,800],["2016-09-21",4277.33,4311.54,4277.33,4311.54,6500],["2016-09-22",4311.54,4345.76,4311.54,4345.76,6000],["2016-09-23",4414.2,4414.2,4414.2,4414.2,1500],["2016-09-26",4345.76,4345.76,4345.76,4345.76,1900],["2016-09-27",4345.76,4345.76,4345.76,4345.76,0],["2016-09-28",4345.76,4345.76,4345.76,4345.76,500],["2016-09-29",4345.76,4345.76,4345.76,4345.76,3000],["2016-09-30",4345.76,4345.76,4345.76,4345.76,0],["2016-10-03",4345.76,4345.76,4345.76,4345.76,0],["2016-10-04",4345.76,4345.76,4345.76,4345.76,1500],["2016-10-05",4277.33,4277.33,4277.33,4277.33,1600],["2016-10-06",4106.23,4106.23,4106.23,4106.23,2000],["2016-10-07",4106.23,4106.23,4106.23,4106.23,0],["2016-10-10",4003.58,4003.58,4003.58,4003.58,100],["2016-10-11",4003.58,4003.58,4003.58,4003.58,0],["2016-10-12",4003.58,4003.58,4003.58,4003.58,0],["2016-10-13",4106.23,4106.23,4106.23,4106.23,14300],["2016-10-14",4106.23,4106.23,4106.23,4106.23,0],["2016-10-17",4106.23,4106.23,4106.23,4106.23,5000],["2016-10-18",4106.23,4106.23,4106.23,4106.23,0],["2016-10-19",4106.23,4106.23,4106.23,4106.23,0],["2016-10-20",3490.3,3558.74,3490.3,3558.74,11200],["2016-10-21",3490.3,3490.3,3490.3,3490.3,0],["2016-10-24",3490.3,3490.3,3490.3,3490.3,0],["2016-10-25",3900.92,3900.92,3900.92,3900.92,200],["2016-10-26",4277.33,4345.76,4277.33,4345.76,3800],["2016-10-27",3764.05,3764.05,3764.05,3764.05,800],["2016-10-28",3764.05,3764.05,3764.05,3764.05,0],["2016-10-31",4140.45,4140.45,4140.45,4140.45,32100],["2016-11-01",3524.52,3627.17,3524.52,3592.95,30800],["2016-11-02",3558.74,3558.74,3558.74,3558.74,5000],["2016-11-03",4072.01,4072.01,4072.01,4072.01,2100],["2016-11-04",4277.33,4448.42,4277.33,4448.42,1600],["2016-11-07",3729.83,3729.83,3729.83,3729.83,1000],["2016-11-08",3729.83,3729.83,3729.83,3729.83,0],["2016-11-09",3592.95,3592.95,3592.95,3592.95,800],["2016-11-10",3592.95,3592.95,3592.95,3592.95,0],["2016-11-11",3592.95,4106.23,3592.95,4106.23,1600],["2016-11-14",4448.42,4482.64,4448.42,4482.64,3300],["2016-11-15",4551.08,4551.08,4551.08,4551.08,100],["2016-11-16",4551.08,4551.08,4551.08,4551.08,0],["2016-11-17",4106.23,4106.23,4106.23,4106.23,1100],["2016-11-18",4106.23,4106.23,4106.23,4106.23,0],["2016-11-21",4516.86,4516.86,4516.86,4516.86,3500],["2016-11-22",4482.64,4482.64,4482.64,4482.64,0],["2016-11-23",4482.64,4482.64,4482.64,4482.64,0],["2016-11-24",4619.51,4653.73,4619.51,4653.73,1800],["2016-11-25",3969.36,3969.36,3969.36,3969.36,6000],["2016-11-28",4448.42,4551.08,4448.42,4551.08,3400],["2016-11-29",4106.23,4106.23,4106.23,4106.23,1400],["2016-11-30",4106.23,4106.23,4106.23,4106.23,0],["2016-12-01",4106.23,4106.23,4106.23,4106.23,0],["2016-12-02",4277.33,4448.42,4277.33,4448.42,1500],["2016-12-05",4379.98,4379.98,4379.98,4379.98,0],["2016-12-06",4379.98,4379.98,4379.98,4379.98,0],["2016-12-07",4379.98,4379.98,4379.98,4379.98,0],["2016-12-08",4140.45,4140.45,4140.45,4140.45,5600],["2016-12-09",4140.45,4619.51,4140.45,4619.51,5700],["2016-12-12",4243.11,4243.11,4243.11,4243.11,0],["2016-12-13",4243.11,4243.11,4243.11,4243.11,0],["2016-12-14",4448.42,4448.42,4448.42,4448.42,1000],["2016-12-15",4448.42,4448.42,4448.42,4448.42,0],["2016-12-16",4448.42,4448.42,4448.42,4448.42,0],["2016-12-19",4448.42,4448.42,4448.42,4448.42,1000],["2016-12-20",4448.42,4448.42,4448.42,4448.42,0],["2016-12-21",4448.42,4448.42,4106.23,4448.42,14500],["2016-12-22",4448.42,4619.51,4448.42,4619.51,4700],["2016-12-23",3969.36,3969.36,3969.36,3969.36,4600],["2016-12-26",4448.42,4551.08,4448.42,4551.08,10500],["2016-12-27",4790.61,4790.61,4790.61,4790.61,300],["2016-12-28",4961.7,4961.7,4961.7,4961.7,600],["2016-12-29",4961.7,4961.7,4961.7,4961.7,0],["2016-12-30",4961.7,4961.7,4961.7,4961.7,0],["2017-01-03",4961.7,4961.7,4961.7,4961.7,0],["2017-01-04",4961.7,4961.7,4961.7,4961.7,0],["2017-01-05",4961.7,4961.7,4961.7,4961.7,0],["2017-01-06",4961.7,4961.7,4961.7,4961.7,0],["2017-01-09",4961.7,4961.7,4961.7,4961.7,0],["2017-01-10",4961.7,4961.7,4961.7,4961.7,0],["2017-01-11",4961.7,4961.7,4961.7,4961.7,0],["2017-01-12",4410.4,4410.4,4410.4,4410.4,500],["2017-01-13",4410.4,4410.4,4410.4,4410.4,0],["2017-01-16",4410.4,4410.4,4410.4,4410.4,0],["2017-01-17",4410.4,4410.4,4410.4,4410.4,0],["2017-01-18",4410.4,4410.4,4410.4,4410.4,0],["2017-01-19",4410.4,4410.4,4410.4,4410.4,0],["2017-01-20",4410.4,4410.4,4410.4,4410.4,0],["2017-01-23",4410.4,4410.4,4410.4,4410.4,0],["2017-01-24",4410.4,4410.4,4410.4,4410.4,0],["2017-01-25",4410.4,4410.4,4410.4,4410.4,0],["2017-02-02",3859.1,3859.1,3859.1,3859.1,2000],["2017-02-03",4410.4,4410.4,4410.4,4410.4,500],["2017-02-06",4410.4,4410.4,4410.4,4410.4,0],["2017-02-07",4410.4,4410.4,4410.4,4410.4,0],["2017-02-08",4226.63,4226.63,4226.63,4226.63,500],["2017-02-09",4226.63,4226.63,4226.63,4226.63,0],["2017-02-10",4226.63,4226.63,4226.63,4226.63,0],["2017-02-13",4226.63,4226.63,4226.63,4226.63,0],["2017-02-14",4777.93,4777.93,4777.93,4777.93,100],["2017-02-15",4226.63,4226.63,4226.63,4226.63,100],["2017-02-16",4814.68,4851.44,4814.68,4851.44,600],["2017-02-17",5292.48,5329.23,5292.48,5329.23,500],["2017-02-20",5329.23,5329.23,5329.23,5329.23,0],["2017-02-21",5329.23,5329.23,5329.23,5329.23,3500],["2017-02-22",5329.23,5329.23,5329.23,5329.23,2000],["2017-02-23",5696.76,5696.76,5696.76,5696.76,100],["2017-02-24",4961.7,4961.7,4961.7,4961.7,6000],["2017-02-27",4777.93,5035.2,4777.93,5035.2,12400],["2017-02-28",4777.93,4777.93,4777.93,4777.93,1500],["2017-03-01",4777.93,5476.24,4777.93,5145.46,5000],["2017-03-02",4594.17,4594.17,4594.17,4594.17,500],["2017-03-03",5145.46,5255.72,5145.46,5255.72,4500],["2017-03-06",5255.72,5255.72,5255.72,5255.72,0],["2017-03-07",4961.7,4961.7,4961.7,4961.7,400],["2017-03-08",4961.7,4961.7,4961.7,4961.7,1400],["2017-03-09",4961.7,4961.7,4961.7,4961.7,1200],["2017-03-10",4888.19,4961.7,4888.19,4961.7,2200],["2017-03-13",4594.17,4594.17,4594.17,4594.17,2000],["2017-03-14",4777.93,5255.72,4777.93,5255.72,17000],["2017-03-15",5880.53,5880.53,5880.53,5880.53,100],["2017-03-16",5880.53,5880.53,5880.53,5880.53,0],["2017-03-17",5145.46,5145.46,5145.46,5145.46,300],["2017-03-20",5696.76,5696.76,4777.93,4777.93,1100],["2017-03-21",4851.44,4851.44,4851.44,4851.44,0],["2017-03-22",4630.92,4630.92,4630.92,4630.92,1000],["2017-03-23",4630.92,4630.92,4630.92,4630.92,800],["2017-03-24",4630.92,4630.92,4630.92,4630.92,0],["2017-03-27",4630.92,4630.92,4630.92,4630.92,30000],["2017-03-28",4630.92,4630.92,4630.92,4630.92,0],["2017-03-29",4630.92,4630.92,4630.92,4630.92,0],["2017-03-30",4630.92,4630.92,4630.92,4630.92,0],["2017-03-31",4961.7,4961.7,4961.7,4961.7,1500],["2017-04-03",4961.7,4961.7,4961.7,4961.7,0],["2017-04-04",4961.7,4961.7,4961.7,4961.7,0],["2017-04-05",4961.7,4961.7,4961.7,4961.7,0],["2017-04-07",4594.17,4594.17,4594.17,4594.17,500],["2017-04-10",4594.17,4594.17,4594.17,4594.17,0],["2017-04-11",4594.17,4594.17,4594.17,4594.17,13800],["2017-04-12",4594.17,4594.17,4594.17,4594.17,0],["2017-04-13",4704.42,4704.42,4704.42,4704.42,1500],["2017-04-14",4961.7,4961.7,4961.7,4961.7,3000],["2017-04-17",5145.46,5145.46,5145.46,5145.46,2000],["2017-04-18",5145.46,5145.46,5145.46,5145.46,0],["2017-04-19",5145.46,5145.46,5145.46,5145.46,0],["2017-04-20",4594.17,4594.17,4594.17,4594.17,500],["2017-04-21",4594.17,4594.17,4594.17,4594.17,0],["2017-04-24",4777.93,4777.93,4777.93,4777.93,900],["2017-04-25",4777.93,4777.93,4777.93,4777.93,0],["2017-04-26",4777.93,4777.93,4777.93,4777.93,0],["2017-04-27",4777.93,4777.93,4777.93,4777.93,0],["2017-04-28",4777.93,4777.93,4777.93,4777.93,0],["2017-05-03",4777.93,4777.93,4777.93,4777.93,0],["2017-05-04",4777.93,4777.93,4777.93,4777.93,0],["2017-05-05",4777.93,4777.93,4777.93,4777.93,0],["2017-05-08",4777.93,4777.93,4777.93,4777.93,0],["2017-05-09",4777.93,4777.93,4777.93,4777.93,0],["2017-05-10",4777.93,4777.93,4777.93,4777.93,0],["2017-05-11",4777.93,4777.93,4777.93,4777.93,0],["2017-05-12",4777.93,4777.93,4777.93,4777.93,0],["2017-05-15",4777.93,4777.93,4777.93,4777.93,0],["2017-05-16",4777.93,4777.93,4777.93,4777.93,0],["2017-05-17",4777.93,4777.93,4777.93,4777.93,0],["2017-05-18",4777.93,4777.93,4777.93,4777.93,0],["2017-05-19",4777.93,4777.93,4777.93,4777.93,0],["2017-05-22",4777.93,4777.93,4777.93,4777.93,0],["2017-05-23",4777.93,4777.93,4777.93,4777.93,0],["2017-05-24",4777.93,4777.93,4777.93,4777.93,0],["2017-05-25",4777.93,4777.93,4777.93,4777.93,0],["2017-05-26",4777.93,4777.93,4777.93,4777.93,0],["2017-05-29",4777.93,4777.93,4777.93,4777.93,0],["2017-05-30",4777.93,4777.93,4777.93,4777.93,0],["2017-05-31",4777.93,4777.93,4777.93,4777.93,0],["2017-06-01",4777.93,4777.93,4777.93,4777.93,0],["2017-06-02",4777.93,4777.93,4777.93,4777.93,0],["2017-06-05",4777.93,4777.93,4777.93,4777.93,0],["2017-06-06",4777.93,4777.93,4777.93,4777.93,0],["2017-06-07",4777.93,4777.93,4777.93,4777.93,0],["2017-06-08",4777.93,4777.93,4777.93,4777.93,0],["2017-06-09",4777.93,4777.93,4777.93,4777.93,0],["2017-06-12",4777.93,4777.93,4777.93,4777.93,0],["2017-06-13",4777.93,4777.93,4777.93,4777.93,0],["2017-06-14",4777.93,4777.93,4777.93,4777.93,0],["2017-06-15",2866.76,2866.76,2866.76,2866.76,117400],["2017-06-16",2866.76,2866.76,2866.76,2866.76,0],["2017-06-19",2866.76,2866.76,2866.76,2866.76,0],["2017-06-20",2866.76,2866.76,2866.76,2866.76,0],["2017-06-21",2866.76,2866.76,2866.76,2866.76,0],["2017-06-22",2866.76,2866.76,2866.76,2866.76,0],["2017-06-23",2866.76,2866.76,2866.76,2866.76,0],["2017-06-26",2866.76,2866.76,2866.76,2866.76,0],["2017-06-27",2866.76,2866.76,2866.76,2866.76,0],["2017-06-28",2866.76,2866.76,2866.76,2866.76,0],["2017-06-29",2866.76,2866.76,2866.76,2866.76,0],["2017-06-30",2866.76,2866.76,2866.76,2866.76,0],["2017-07-03",3257.68,3257.68,3257.68,3257.68,100],["2017-07-04",3257.68,3257.68,3257.68,3257.68,0],["2017-07-05",3257.68,3257.68,3257.68,3257.68,0],["2017-07-06",3257.68,3257.68,3257.68,3257.68,0],["2017-07-07",3257.68,3257.68,3257.68,3257.68,0],["2017-07-10",3257.68,3257.68,3257.68,3257.68,0],["2017-07-11",3257.68,3257.68,3257.68,3257.68,0],["2017-07-12",3257.68,3257.68,3257.68,3257.68,0],["2017-07-13",3257.68,3257.68,3257.68,3257.68,0],["2017-07-14",3257.68,3257.68,3257.68,3257.68,0],["2017-07-17",3735.47,3735.47,3735.47,3735.47,100],["2017-07-18",4256.7,4256.7,4256.7,4256.7,100],["2017-07-19",4864.8,4864.8,4864.8,4864.8,300],["2017-07-20",4864.8,4864.8,4864.8,4864.8,0],["2017-07-21",4864.8,4864.8,4864.8,4864.8,0],["2017-07-24",4864.8,4864.8,4864.8,4864.8,0],["2017-07-25",4864.8,4864.8,4864.8,4864.8,0],["2017-07-26",5559.77,5559.77,5559.77,5559.77,200],["2017-07-27",6298.18,6298.18,6298.18,6298.18,100],["2017-07-28",6298.18,6298.18,6298.18,6298.18,0],["2017-07-31",6298.18,6298.18,6298.18,6298.18,0],["2017-08-01",6298.18,6298.18,6298.18,6298.18,0],["2017-08-02",6298.18,6298.18,6298.18,6298.18,0],["2017-08-03",6298.18,6298.18,6298.18,6298.18,0],["2017-08-04",6298.18,6298.18,6298.18,6298.18,0],["2017-08-07",6298.18,6298.18,6298.18,6298.18,0],["2017-08-08",6298.18,6298.18,6298.18,6298.18,0],["2017-08-09",6298.18,6298.18,6298.18,6298.18,0],["2017-08-10",6298.18,6298.18,6298.18,6298.18,0],["2017-08-11",6298.18,6298.18,6298.18,6298.18,0],["2017-08-14",6298.18,6298.18,6298.18,6298.18,0],["2017-08-15",6298.18,6298.18,6298.18,6298.18,0],["2017-08-16",6298.18,6298.18,6298.18,6298.18,0],["2017-08-17",6298.18,6298.18,6298.18,6298.18,300],["2017-08-18",6298.18,6298.18,6298.18,6298.18,500],["2017-08-21",6298.18,6298.18,6298.18,6298.18,0],["2017-08-22",6298.18,6298.18,6298.18,6298.18,0],["2017-08-23",6298.18,6298.18,6298.18,6298.18,0],["2017-08-24",6298.18,6298.18,6298.18,6298.18,0],["2017-08-25",6298.18,6298.18,6298.18,6298.18,0],["2017-08-28",6298.18,6298.18,6298.18,6298.18,0],["2017-08-29",6298.18,6298.18,6298.18,6298.18,0],["2017-08-30",6298.18,6298.18,6298.18,6298.18,0],["2017-08-31",6298.18,6298.18,6298.18,6298.18,0],["2017-09-01",6298.18,6298.18,6298.18,6298.18,0],["2017-09-05",6298.18,6298.18,6298.18,6298.18,0],["2017-09-06",6298.18,6298.18,6298.18,6298.18,0],["2017-09-07",6298.18,6298.18,6298.18,6298.18,0],["2017-09-08",6298.18,6298.18,6298.18,6298.18,0],["2017-09-11",6298.18,6298.18,6298.18,6298.18,0],["2017-09-12",5646.65,5646.65,5646.65,5646.65,2000],["2017-09-13",5646.65,5646.65,5646.65,5646.65,0],["2017-09-14",5646.65,5646.65,5646.65,5646.65,0],["2017-09-15",5646.65,5646.65,5646.65,5646.65,0],["2017-09-18",5646.65,5646.65,5646.65,5646.65,2000],["2017-09-19",5907.26,5907.26,5907.26,5907.26,44400],["2017-09-20",6211.31,6211.31,6211.31,6211.31,900],["2017-09-21",6211.31,6211.31,6211.31,6211.31,0],["2017-09-22",6211.31,6211.31,6211.31,6211.31,0],["2017-09-25",6211.31,6211.31,6211.31,6211.31,0],["2017-09-26",5863.83,5863.83,5863.83,5863.83,500],["2017-09-27",6298.18,6298.18,6298.18,6298.18,1000],["2017-09-28",6298.18,6298.18,6298.18,6298.18,2300],["2017-09-29",6298.18,6298.18,6298.18,6298.18,1200],["2017-10-02",5646.65,5646.65,5646.65,5646.65,300],["2017-10-03",5429.47,5429.47,5429.47,5429.47,300],["2017-10-04",5646.65,5646.65,5646.65,5646.65,4500],["2017-10-05",5646.65,5646.65,5646.65,5646.65,0],["2017-10-06",5646.65,5646.65,5646.65,5646.65,0],["2017-10-09",5212.29,5212.29,5212.29,5212.29,2700],["2017-10-10",5516.34,5516.34,5516.34,5516.34,0],["2017-10-11",5516.34,5516.34,5516.34,5516.34,0],["2017-10-12",5516.34,5516.34,5516.34,5516.34,0],["2017-10-13",5516.34,5516.34,5516.34,5516.34,0],["2017-10-16",5863.83,5863.83,5863.83,5863.83,300],["2017-10-17",5863.83,5863.83,5863.83,5863.83,500],["2017-10-18",5863.83,5863.83,5863.83,5863.83,0],["2017-10-19",5863.83,5863.83,5863.83,5863.83,0],["2017-10-20",5646.65,5646.65,5646.65,5646.65,1000],["2017-10-23",5646.65,5646.65,5646.65,5646.65,0],["2017-10-24",5516.34,5516.34,5516.34,5516.34,2200],["2017-10-25",5559.77,5559.77,5559.77,5559.77,0],["2017-10-26",5559.77,5559.77,5559.77,5559.77,0],["2017-10-27",5733.52,5863.83,5733.52,5863.83,5400],["2017-10-30",5776.95,5776.95,5776.95,5776.95,0],["2017-10-31",5646.65,5646.65,5646.65,5646.65,400],["2017-11-01",5646.65,5646.65,5646.65,5646.65,0],["2017-11-02",5646.65,5646.65,5646.65,5646.65,0],["2017-11-03",5646.65,5646.65,5646.65,5646.65,0],["2017-11-06",5646.65,5646.65,5646.65,5646.65,0],["2017-11-07",5646.65,5646.65,5646.65,5646.65,0],["2017-11-08",5646.65,5646.65,5646.65,5646.65,0],["2017-11-09",5646.65,5646.65,5646.65,5646.65,0],["2017-11-10",5646.65,5646.65,5646.65,5646.65,0],["2017-11-13",5646.65,5646.65,5646.65,5646.65,0],["2017-11-14",5559.77,5646.65,5559.77,5646.65,2000],["2017-11-15",5603.21,5603.21,5603.21,5603.21,0],["2017-11-16",5603.21,5603.21,5603.21,5603.21,0],["2017-11-17",5646.65,5646.65,5646.65,5646.65,2000],["2017-11-20",5733.52,5733.52,5733.52,5733.52,2000],["2017-11-21",5733.52,5776.95,5733.52,5776.95,1500],["2017-11-22",5776.95,5776.95,5776.95,5776.95,700],["2017-11-23",5863.83,5863.83,5863.83,5863.83,800],["2017-11-24",5690.08,5690.08,5690.08,5690.08,1000],["2017-11-27",5690.08,5690.08,5690.08,5690.08,0],["2017-11-28",5776.95,5776.95,5776.95,5776.95,3500],["2017-11-29",5776.95,5776.95,5776.95,5776.95,0],["2017-11-30",5863.83,5863.83,5863.83,5863.83,10000],["2017-12-01",5863.83,6081.0,5863.83,6081.0,10800],["2017-12-04",6081.0,6081.0,6081.0,6081.0,3000],["2017-12-05",5168.85,5168.85,5168.85,5168.85,200],["2017-12-06",5907.26,5907.26,5907.26,5907.26,1500],["2017-12-07",6081.0,6298.18,6081.0,6298.18,1500],["2017-12-08",6167.88,6167.88,6167.88,6167.88,0],["2017-12-11",5907.26,5950.7,5907.26,5950.7,3000],["2017-12-12",5950.7,5950.7,5950.7,5950.7,0],["2017-12-13",5950.7,5950.7,5950.7,5950.7,0],["2017-12-14",5950.7,5950.7,5950.7,5950.7,0],["2017-12-15",5081.98,5081.98,5081.98,5081.98,100],["2017-12-18",5081.98,5081.98,5081.98,5081.98,0],["2017-12-19",5081.98,5081.98,5081.98,5081.98,0],["2017-12-20",5081.98,5081.98,5081.98,5081.98,0],["2017-12-21",5081.98,5081.98,5081.98,5081.98,0],["2017-12-22",5081.98,5081.98,5081.98,5081.98,0],["2017-12-25",5081.98,5081.98,5081.98,5081.98,0],["2017-12-26",5081.98,5081.98,5081.98,5081.98,0],["2017-12-27",5081.98,5081.98,5081.98,5081.98,0],["2017-12-28",5081.98,5081.98,5081.98,5081.98,0],["2017-12-29",5081.98,5081.98,5081.98,5081.98,0],["2018-01-02",5081.98,5081.98,5081.98,5081.98,0],["2018-01-03",5081.98,5081.98,5081.98,5081.98,0],["2018-01-04",5820.39,5820.39,5820.39,5820.39,100],["2018-01-05",5820.39,5820.39,5820.39,5820.39,0],["2018-01-08",6645.67,6689.1,6645.67,6689.1,3600],["2018-01-09",6645.67,6645.67,6645.67,6645.67,2600],["2018-01-10",6515.36,6515.36,6515.36,6515.36,500],["2018-01-11",6515.36,6515.36,6515.36,6515.36,0],["2018-01-12",6515.36,6515.36,6515.36,6515.36,1000],["2018-01-15",6515.36,6515.36,6515.36,6515.36,0],["2018-01-16",6515.36,6515.36,6515.36,6515.36,0],["2018-01-17",6515.36,6515.36,6515.36,6515.36,1900],["2018-01-18",6515.36,6515.36,6515.36,6515.36,0],["2018-01-19",6515.36,6515.36,6515.36,6515.36,0],["2018-01-22",6515.36,6515.36,6515.36,6515.36,0],["2018-01-23",6515.36,6515.36,6515.36,6515.36,0],["2018-01-24",6515.36,6515.36,6515.36,6515.36,0],["2018-01-25",6515.36,6515.36,6515.36,6515.36,0],["2018-01-26",6515.36,6515.36,6515.36,6515.36,0],["2018-01-29",6515.36,6515.36,6515.36,6515.36,500],["2018-01-30",6515.36,6515.36,6515.36,6515.36,0],["2018-01-31",6515.36,6515.36,6515.36,6515.36,0],["2018-02-01",6515.36,6515.36,6515.36,6515.36,0],["2018-02-02",6515.36,6515.36,6515.36,6515.36,0],["2018-02-05",6515.36,6515.36,6515.36,6515.36,0],["2018-02-06",6167.88,6167.88,6167.88,6167.88,500],["2018-02-07",6167.88,6167.88,6167.88,6167.88,0],["2018-02-08",6167.88,6167.88,6167.88,6167.88,0],["2018-02-09",6167.88,6167.88,6167.88,6167.88,0],["2018-02-12",6167.88,6167.88,6167.88,6167.88,0],["2018-02-13",6167.88,6167.88,6167.88,6167.88,0],["2018-02-21",6167.88,6167.88,6167.88,6167.88,0],["2018-02-22",6167.88,6167.88,6167.88,6167.88,0],["2018-02-23",6167.88,6167.88,6167.88,6167.88,0],["2018-02-26",6167.88,6167.88,6167.88,6167.88,0],["2018-02-27",6167.88,6167.88,6167.88,6167.88,0],["2018-02-28",6167.88,6167.88,6167.88,6167.88,0],["2018-03-01",7080.03,7080.03,7080.03,7080.03,1900],["2018-03-02",7080.03,7080.03,7080.03,7080.03,0],["2018-03-05",7080.03,7080.03,7080.03,7080.03,0],["2018-03-06",7080.03,7080.03,7080.03,7080.03,0],["2018-03-07",7080.03,7080.03,7080.03,7080.03,0],["2018-03-08",7080.03,7080.03,7080.03,7080.03,0],["2018-03-09",7080.03,7080.03,7080.03,7080.03,0],["2018-03-12",7080.03,7080.03,7080.03,7080.03,0],["2018-03-13",7080.03,7080.03,7080.03,7080.03,0],["2018-03-14",8122.48,8122.48,8122.48,8122.48,100],["2018-03-15",8687.15,8687.15,8687.15,8687.15,100],["2018-03-16",8687.15,8687.15,8687.15,8687.15,0],["2018-03-19",8687.15,8687.15,8687.15,8687.15,0],["2018-03-20",8687.15,8687.15,8687.15,8687.15,0],["2018-03-21",8687.15,8687.15,8687.15,8687.15,0],["2018-03-22",8687.15,8687.15,8687.15,8687.15,0],["2018-03-23",8687.15,8687.15,8687.15,8687.15,0],["2018-03-26",8687.15,8687.15,8687.15,8687.15,0],["2018-03-27",8687.15,8687.15,8687.15,8687.15,0],["2018-03-28",7384.08,7384.08,7384.08,7384.08,500],["2018-03-29",6515.36,6515.36,6515.36,6515.36,1000],["2018-03-30",6515.36,6515.36,6515.36,6515.36,0],["2018-04-02",6602.23,6602.23,6602.23,6602.23,100],["2018-04-03",6602.23,6602.23,6602.23,6602.23,0],["2018-04-04",6732.54,6949.72,6732.54,6949.72,2400],["2018-04-05",6775.98,6775.98,6775.98,6775.98,0],["2018-04-06",6775.98,6775.98,6775.98,6775.98,0],["2018-04-09",6775.98,6775.98,6775.98,6775.98,0],["2018-04-10",6298.18,6298.18,6298.18,6298.18,200],["2018-04-11",6732.54,6732.54,6558.8,6645.67,1400],["2018-04-12",6949.72,6949.72,6949.72,6949.72,500],["2018-04-13",6949.72,6949.72,6949.72,6949.72,0],["2018-04-16",6949.72,6949.72,6949.72,6949.72,0],["2018-04-17",7948.74,7948.74,7384.08,7384.08,2000],["2018-04-18",7818.43,7818.43,7818.43,7818.43,0],["2018-04-19",7818.43,7818.43,7818.43,7818.43,0],["2018-04-20",7818.43,7818.43,7818.43,7818.43,0],["2018-04-23",7818.43,7818.43,7818.43,7818.43,0],["2018-04-24",6949.72,6949.72,6949.72,6949.72,1000],["2018-04-26",6949.72,6949.72,6949.72,6949.72,0],["2018-04-27",6949.72,6949.72,6949.72,6949.72,0],["2018-05-02",7166.9,7818.43,7166.9,7818.43,2200],["2018-05-03",7601.25,7601.25,7601.25,7601.25,0],["2018-05-04",7601.25,7601.25,7601.25,7601.25,0],["2018-05-07",7818.43,7818.43,7384.08,7384.08,24100],["2018-05-08",7731.56,7731.56,7731.56,7731.56,0],["2018-05-09",7731.56,7731.56,7731.56,7731.56,0],["2018-05-10",7731.56,7731.56,7731.56,7731.56,0],["2018-05-11",7731.56,7731.56,7731.56,7731.56,0],["2018-05-14",7731.56,7731.56,7731.56,7731.56,0],["2018-05-15",7731.56,7731.56,7731.56,7731.56,0],["2018-05-16",7829.43,7829.43,7829.43,7829.43,18000],["2018-05-17",7829.43,7829.43,7829.43,7829.43,0],["2018-05-18",7829.43,7829.43,7829.43,7829.43,0],["2018-05-21",7829.43,7829.43,7829.43,7829.43,0],["2018-05-22",7829.43,7829.43,7829.43,7829.43,0],["2018-05-23",7829.43,7829.43,7829.43,7829.43,900],["2018-05-24",7829.43,7829.43,7829.43,7829.43,0],["2018-05-25",7829.43,7829.43,7829.43,7829.43,0],["2018-05-28",7829.43,7829.43,7829.43,7829.43,0],["2018-05-29",7829.43,7829.43,7829.43,7829.43,0],["2018-05-30",7829.43,7829.43,7829.43,7829.43,0],["2018-05-31",8318.77,8318.77,8318.77,8318.77,400],["2018-06-01",8318.77,8318.77,8318.77,8318.77,0],["2018-06-04",8318.77,8318.77,8318.77,8318.77,0],["2018-06-05",8318.77,8318.77,8318.77,8318.77,0],["2018-06-06",8074.1,8318.77,8074.1,8318.77,1000],["2018-06-07",8123.03,8318.77,8123.03,8318.77,46400],["2018-06-08",8123.03,8123.03,8123.03,8123.03,0],["2018-06-11",8123.03,8123.03,8123.03,8123.03,0],["2018-06-12",8123.03,8123.03,8123.03,8123.03,0],["2018-06-13",8123.03,8123.03,8123.03,8123.03,0],["2018-06-14",8123.03,8123.03,8123.03,8123.03,0],["2018-06-15",8123.03,8123.03,8123.03,8123.03,0],["2018-06-18",7927.3,7927.3,7927.3,7927.3,500],["2018-06-19",8318.77,8318.77,8318.77,8318.77,1000],["2018-06-20",8318.77,8318.77,8318.77,8318.77,1600],["2018-06-21",8318.77,8318.77,8318.77,8318.77,1000],["2018-06-22",8074.1,8269.84,7976.23,8269.84,1400],["2018-06-25",9444.25,9444.25,9444.25,9444.25,500],["2018-06-26",8318.77,8318.77,8074.1,8074.1,5000],["2018-06-27",8318.77,8318.77,8318.77,8318.77,300],["2018-06-28",8220.9,8220.9,8074.1,8074.1,65000],["2018-06-29",8074.1,8220.9,7829.43,8074.1,71100],["2018-07-02",8074.1,8074.1,8074.1,8074.1,10000],["2018-07-03",8074.1,8074.1,8074.1,8074.1,0],["2018-07-04",8074.1,8074.1,8074.1,8074.1,0],["2018-07-05",8074.1,8074.1,8074.1,8074.1,0],["2018-07-06",8074.1,8074.1,8074.1,8074.1,0],["2018-07-09",8074.1,8074.1,8074.1,8074.1,0],["2018-07-10",8123.03,8123.03,8123.03,8123.03,53700],["2018-07-11",8318.77,8318.77,8318.77,8318.77,3500],["2018-07-12",8123.03,8318.77,8123.03,8318.77,42000],["2018-07-13",8318.77,8318.77,8318.77,8318.77,5000],["2018-07-16",8318.77,8318.77,8318.77,8318.77,0],["2018-07-17",8220.9,8220.9,8220.9,8220.9,1000],["2018-07-18",8074.1,8074.1,8074.1,8074.1,10000],["2018-07-19",8074.1,8220.9,8074.1,8220.9,400],["2018-07-20",8123.03,8123.03,8123.03,8123.03,0],["2018-07-23",8563.44,8563.44,8563.44,8563.44,1200],["2018-07-24",8318.77,8318.77,8318.77,8318.77,1500],["2018-07-25",8318.77,8318.77,8318.77,8318.77,0],["2018-07-26",8171.97,8171.97,8171.97,8171.97,100],["2018-07-27",8123.03,8563.44,8123.03,8123.03,39100],["2018-07-30",8563.44,8563.44,8563.44,8563.44,2300],["2018-07-31",8563.44,8563.44,8563.44,8563.44,0],["2018-08-01",8563.44,8563.44,8563.44,8563.44,0],["2018-08-02",8563.44,8563.44,8563.44,8563.44,0],["2018-08-03",8563.44,8563.44,8563.44,8563.44,0],["2018-08-06",8171.97,8171.97,8171.97,8171.97,20000],["2018-08-07",8171.97,8171.97,8171.97,8171.97,0],["2018-08-08",8171.97,8171.97,8171.97,8171.97,0],["2018-08-09",8171.97,8171.97,8171.97,8171.97,0],["2018-08-10",8808.11,8808.11,8808.11,8808.11,700],["2018-08-13",8808.11,8808.11,8808.11,8808.11,800],["2018-08-14",8563.44,8563.44,8563.44,8563.44,78500],["2018-08-15",8563.44,8563.44,8563.44,8563.44,32000],["2018-08-16",8563.44,8563.44,8563.44,8563.44,0],["2018-08-17",8563.44,8563.44,8563.44,8563.44,80000],["2018-08-20",8563.44,8563.44,8563.44,8563.44,0],["2018-08-21",8074.1,8074.1,8074.1,8074.1,9000],["2018-08-22",8074.1,8074.1,8074.1,8074.1,0],["2018-08-23",8563.44,8563.44,8563.44,8563.44,100000],["2018-08-24",8563.44,8563.44,8563.44,8563.44,20000],["2018-08-27",8563.44,8563.44,8563.44,8563.44,0],["2018-08-28",8563.44,8563.44,8563.44,8563.44,0],["2018-08-29",8563.44,8563.44,8563.44,8563.44,0],["2018-08-30",8563.44,8563.44,8563.44,8563.44,0],["2018-08-31",8563.44,8563.44,8563.44,8563.44,18000],["2018-09-04",8563.44,8563.44,8563.44,8563.44,0],["2018-09-05",8563.44,8563.44,8563.44,8563.44,0],["2018-09-06",8563.44,8563.44,8563.44,8563.44,0],["2018-09-07",8074.1,8074.1,8074.1,8074.1,2000],["2018-09-10",8074.1,8074.1,8074.1,8074.1,0],["2018-09-11",8074.1,8074.1,8074.1,8074.1,0],["2018-09-12",8074.1,8074.1,8074.1,8074.1,0],["2018-09-13",8074.1,8074.1,8074.1,8074.1,0],["2018-09-14",8074.1,8074.1,8074.1,8074.1,0],["2018-09-17",8074.1,8074.1,8074.1,8074.1,0],["2018-09-18",8074.1,8074.1,8074.1,8074.1,0],["2018-09-19",8074.1,8074.1,8074.1,8074.1,0],["2018-09-20",8074.1,8074.1,8074.1,8074.1,0],["2018-09-21",8074.1,8074.1,8074.1,8074.1,0],["2018-09-24",8074.1,8074.1,8074.1,8074.1,0],["2018-09-25",8074.1,8074.1,8074.1,8074.1,200],["2018-09-26",8074.1,8074.1,8074.1,8074.1,0],["2018-09-27",8074.1,8074.1,8074.1,8074.1,0],["2018-09-28",8563.44,8563.44,8563.44,8563.44,500],["2018-10-01",8367.7,8367.7,8367.7,8367.7,3000],["2018-10-02",8367.7,8367.7,8367.7,8367.7,0],["2018-10-03",8367.7,8367.7,8367.7,8367.7,0],["2018-10-04",8367.7,8367.7,8367.7,8367.7,0],["2018-10-05",8612.37,8612.37,8612.37,8612.37,1000],["2018-10-08",8612.37,8612.37,8612.37,8612.37,0],["2018-10-09",8612.37,8612.37,8612.37,8612.37,0],["2018-10-10",8612.37,8612.37,8612.37,8612.37,0],["2018-10-11",8808.11,8808.11,8612.37,8808.11,1600],["2018-10-12",8710.24,8710.24,8710.24,8710.24,0],["2018-10-15",8710.24,8710.24,8710.24,8710.24,0],["2018-10-16",8710.24,8710.24,8710.24,8710.24,100],["2018-10-17",8808.11,8808.11,8808.11,8808.11,400],["2018-10-18",8808.11,8808.11,8808.11,8808.11,0],["2018-10-19",8808.11,8808.11,8808.11,8808.11,0],["2018-10-22",8318.77,8318.77,8318.77,8318.77,1300],["2018-10-23",8808.11,8808.11,8808.11,8808.11,200],["2018-10-24",8808.11,8808.11,8808.11,8808.11,0],["2018-10-25",8808.11,8808.11,8808.11,8808.11,0],["2018-10-26",8808.11,8808.11,8808.11,8808.11,0],["2018-10-29",8808.11,8808.11,8808.11,8808.11,0],["2018-10-30",10058.64,10058.64,10058.64,10058.64,100],["2018-10-31",10058.64,10058.64,10058.64,10058.64,0],["2018-11-01",10058.64,10058.64,10058.64,10058.64,0],["2018-11-02",10058.64,10058.64,10058.64,10058.64,0],["2018-11-05",10058.64,10058.64,10058.64,10058.64,0],["2018-11-06",10058.64,10058.64,10058.64,10058.64,0],["2018-11-07",10058.64,10058.64,10058.64,10058.64,0],["2018-11-08",10058.64,10058.64,10058.64,10058.64,0],["2018-11-09",8645.0,8645.0,8645.0,8645.0,100],["2018-11-12",8645.0,8645.0,8645.0,8645.0,0],["2018-11-13",8645.0,8645.0,8645.0,8645.0,0],["2018-11-14",8645.0,8645.0,8645.0,8645.0,400],["2018-11-15",8645.0,8645.0,8645.0,8645.0,0],["2018-11-16",8645.0,8645.0,8645.0,8645.0,0],["2018-11-19",8645.0,8645.0,8645.0,8645.0,0],["2018-11-20",8645.0,8645.0,8645.0,8645.0,0],["2018-11-21",8645.0,8645.0,8645.0,8645.0,0],["2018-11-22",8645.0,8645.0,8645.0,8645.0,0],["2018-11-23",8645.0,8645.0,8645.0,8645.0,0],["2018-11-26",8645.0,8645.0,8645.0,8645.0,0],["2018-11-27",8645.0,8645.0,8645.0,8645.0,0],["2018-11-28",8645.0,8645.0,8645.0,8645.0,0],["2018-11-29",8645.0,8645.0,8645.0,8645.0,0],["2018-11-30",8645.0,8645.0,8645.0,8645.0,0],["2018-12-03",8645.0,8645.0,8645.0,8645.0,0],["2018-12-04",8645.0,8645.0,8645.0,8645.0,0],["2018-12-05",8645.0,8645.0,8645.0,8645.0,0],["2018-12-06",8645.0,8645.0,8645.0,8645.0,500],["2018-12-07",8645.0,8645.0,8645.0,8645.0,0],["2018-12-10",8645.0,8645.0,8645.0,8645.0,0],["2018-12-11",8645.0,8645.0,8645.0,8645.0,0],["2018-12-12",8645.0,8645.0,8645.0,8645.0,0],["2018-12-13",8645.0,8645.0,8645.0,8645.0,0],["2018-12-14",8645.0,8645.0,8645.0,8645.0,0],["2018-12-17",8645.0,8645.0,8645.0,8645.0,0],["2018-12-18",8645.0,8645.0,8645.0,8645.0,0],["2018-12-19",9786.79,9786.79,9786.79,9786.79,200],["2018-12-20",9786.79,9786.79,9786.79,9786.79,0],["2018-12-21",9786.79,9786.79,9786.79,9786.79,0],["2018-12-24",9786.79,9786.79,9786.79,9786.79,0],["2018-12-25",9786.79,9786.79,9786.79,9786.79,0],["2018-12-26",9786.79,9786.79,9786.79,9786.79,0],["2018-12-27",9786.79,9786.79,9786.79,9786.79,4000],["2018-12-28",9786.79,9786.79,9786.79,9786.79,0],["2019-01-02",9786.79,9786.79,9786.79,9786.79,0],["2019-01-03",9786.79,9786.79,9786.79,9786.79,0],["2019-01-04",9786.79,9786.79,9786.79,9786.79,0],["2019-01-07",9786.79,9786.79,9786.79,9786.79,0],["2019-01-08",9786.79,9786.79,9786.79,9786.79,0],["2019-01-09",9786.79,9786.79,9786.79,9786.79,0],["2019-01-10",9786.79,9786.79,9786.79,9786.79,0],["2019-01-11",9786.79,9786.79,9786.79,9786.79,0],["2019-01-14",9786.79,9786.79,9786.79,9786.79,0],["2019-01-15",9786.79,9786.79,9786.79,9786.79,0],["2019-01-16",9786.79,9786.79,9786.79,9786.79,0],["2019-01-17",9786.79,9786.79,9786.79,9786.79,0],["2019-01-18",9786.79,9786.79,9786.79,9786.79,0],["2019-01-21",9786.79,9786.79,9786.79,9786.79,0],["2019-01-22",9786.79,9786.79,9786.79,9786.79,0],["2019-01-23",9786.79,9786.79,9786.79,9786.79,0],["2019-01-24",9786.79,9786.79,9786.79,9786.79,0],["2019-01-25",9786.79,9786.79,9786.79,9786.79,0],["2019-01-28",9786.79,9786.79,9786.79,9786.79,0],["2019-01-29",9786.79,9786.79,9786.79,9786.79,0],["2019-01-30",9786.79,9786.79,9786.79,9786.79,0],["2019-01-31",9786.79,9786.79,9786.79,9786.79,0],["2019-02-01",9786.79,9786.79,9786.79,9786.79,0],["2019-02-11",9786.79,9786.79,9786.79,9786.79,0],["2019-02-12",9786.79,9786.79,9786.79,9786.79,0],["2019-02-13",9786.79,9786.79,9786.79,9786.79,0],["2019-02-14",9786.79,9786.79,9786.79,9786.79,0],["2019-02-15",9786.79,9786.79,9786.79,9786.79,0],["2019-02-18",9786.79,9786.79,9786.79,9786.79,0],["2019-02-19",10874.21,10874.21,10874.21,10874.21,50000],["2019-02-20",10330.5,10330.5,10330.5,10330.5,2000],["2019-02-21",10330.5,10330.5,10330.5,10330.5,0],["2019-02-22",9786.79,9786.79,9786.79,9786.79,11000],["2019-02-25",9786.79,9786.79,9786.79,9786.79,0],["2019-02-26",10058.64,10058.64,10058.64,10058.64,19500],["2019-02-27",10058.64,10058.64,10058.64,10058.64,4000],["2019-02-28",10058.64,10058.64,10058.64,10058.64,0],["2019-03-01",10874.21,10874.21,10874.21,10874.21,10000],["2019-03-04",10330.5,10330.5,10330.5,10330.5,500],["2019-03-05",10330.5,10330.5,10330.5,10330.5,0],["2019-03-06",10874.21,10874.21,10874.21,10874.21,15100],["2019-03-07",10874.21,10874.21,10874.21,10874.21,0],["2019-03-08",10874.21,10874.21,10874.21,10874.21,0],["2019-03-11",10874.21,10874.21,10874.21,10874.21,200],["2019-03-12",10330.5,10330.5,10330.5,10330.5,16600],["2019-03-13",10330.5,10330.5,9786.79,9786.79,3300],["2019-03-14",9895.53,9895.53,9895.53,9895.53,0],["2019-03-15",10819.84,10819.84,10330.5,10330.5,20300],["2019-03-18",9786.79,9786.79,9786.79,9786.79,5000],["2019-03-19",9786.79,9786.79,9786.79,9786.79,0],["2019-03-20",9786.79,9786.79,9786.79,9786.79,300],["2019-03-21",9786.79,9786.79,9786.79,9786.79,1200],["2019-03-22",11200.43,11254.81,9786.79,9786.79,8900],["2019-03-25",10656.72,10656.72,10656.72,10656.72,0],["2019-03-26",9786.79,9786.79,9786.79,9786.79,5000],["2019-03-27",9243.08,9243.08,9243.08,9243.08,1000],["2019-03-28",9786.79,9786.79,9786.79,9786.79,100],["2019-03-29",9786.79,9786.79,9786.79,9786.79,1300],["2019-04-01",9569.3,9678.05,9569.3,9623.67,13900],["2019-04-02",9569.3,9569.3,9569.3,9569.3,0],["2019-04-03",9786.79,9786.79,9678.05,9678.05,1500],["2019-04-04",10330.5,10330.5,9678.05,9678.05,3000],["2019-04-05",9732.42,9732.42,9732.42,9732.42,0],["2019-04-08",9732.42,9732.42,9732.42,9732.42,0],["2019-04-09",9732.42,9732.42,9732.42,9732.42,0],["2019-04-10",9732.42,9732.42,9732.42,9732.42,0],["2019-04-11",9732.42,9732.42,9732.42,9732.42,0],["2019-04-12",9786.79,9786.79,9786.79,9786.79,3300],["2019-04-16",9786.79,9786.79,9786.79,9786.79,0],["2019-04-17",9786.79,9786.79,9786.79,9786.79,0],["2019-04-18",9786.79,9786.79,9786.79,9786.79,0],["2019-04-19",9786.79,9786.79,9786.79,9786.79,0],["2019-04-22",9786.79,9786.79,9786.79,9786.79,0],["2019-04-23",9786.79,9786.79,9786.79,9786.79,0],["2019-04-24",9786.79,9786.79,9786.79,9786.79,0],["2019-04-25",10330.5,10330.5,10330.5,10330.5,1000],["2019-04-26",10330.5,10330.5,10330.5,10330.5,0],["2019-05-02",10330.5,10330.5,10330.5,10330.5,0],["2019-05-03",10330.5,10330.5,10330.5,10330.5,0],["2019-05-06",10330.5,10330.5,10330.5,10330.5,0],["2019-05-07",10330.5,10330.5,10330.5,10330.5,0],["2019-05-08",10330.5,10330.5,10330.5,10330.5,0],["2019-05-09",10330.5,10330.5,10330.5,10330.5,0],["2019-05-10",10330.5,10330.5,10330.5,10330.5,0],["2019-05-13",10330.5,10330.5,10330.5,10330.5,0],["2019-05-14",10330.5,10330.5,10330.5,10330.5,0],["2019-05-15",10330.5,10330.5,10330.5,10330.5,0],["2019-05-16",10330.5,10330.5,10330.5,10330.5,0],["2019-05-17",10330.5,10330.5,10330.5,10330.5,0],["2019-05-20",10330.5,10330.5,10330.5,10330.5,0],["2019-05-21",10330.5,10330.5,10330.5,10330.5,0],["2019-05-22",10330.5,10330.5,10330.5,10330.5,0],["2019-05-23",10330.5,10330.5,10330.5,10330.5,0],["2019-05-24",10330.5,10330.5,10330.5,10330.5,0],["2019-05-27",10330.5,10330.5,10330.5,10330.5,0],["2019-05-28",11120.81,11120.81,11120.81,11120.81,100],["2019-05-29",11120.81,11120.81,11120.81,11120.81,0],["2019-05-30",10443.4,10443.4,10443.4,10443.4,300],["2019-05-31",10443.4,10443.4,10443.4,10443.4,0],["2019-06-03",10443.4,10443.4,10443.4,10443.4,200],["2019-06-04",10443.4,10443.4,10443.4,10443.4,0],["2019-06-05",10725.65,10725.65,10725.65,10725.65,3800],["2019-06-06",10725.65,10725.65,10725.65,10725.65,5400],["2019-06-07",10725.65,10725.65,10725.65,10725.65,0],["2019-06-10",10161.15,10161.15,10161.15,10161.15,10000],["2019-06-11",10161.15,10161.15,10161.15,10161.15,0],["2019-06-12",10161.15,10161.15,10161.15,10161.15,0],["2019-06-13",10161.15,10161.15,10161.15,10161.15,0],["2019-06-14",10161.15,10161.15,10161.15,10161.15,0],["2019-06-17",10161.15,10161.15,10161.15,10161.15,7700],["2019-06-18",10161.15,10161.15,10161.15,10161.15,0],["2019-06-19",10161.15,10161.15,10161.15,10161.15,0],["2019-06-20",10612.75,10669.2,10612.75,10669.2,27700],["2019-06-21",10669.2,10669.2,10669.2,10669.2,15000],["2019-06-24",10669.2,10669.2,10669.2,10669.2,5900],["2019-06-25",10669.2,10669.2,10669.2,10669.2,0],["2019-06-26",10725.65,10725.65,10725.65,10725.65,5000],["2019-06-27",10838.56,10838.56,10838.56,10838.56,5000],["2019-06-28",10443.4,10443.4,10443.4,10443.4,500],["2019-07-01",10725.65,10725.65,10725.65,10725.65,3300],["2019-07-02",10725.65,10725.65,10725.65,10725.65,4400],["2019-07-03",10725.65,10725.65,10725.65,10725.65,6400],["2019-07-04",10669.2,10725.65,10669.2,10725.65,28000],["2019-07-05",10725.65,10725.65,10725.65,10725.65,0],["2019-07-08",10499.85,10499.85,10499.85,10499.85,6000],["2019-07-09",10499.85,10499.85,10499.85,10499.85,5000],["2019-07-10",10499.85,10499.85,10443.4,10499.85,27400],["2019-07-11",10499.85,10499.85,10499.85,10499.85,0],["2019-07-12",10499.85,10499.85,10499.85,10499.85,13000],["2019-07-15",10499.85,10499.85,10499.85,10499.85,3800],["2019-07-16",10499.85,10499.85,10499.85,10499.85,7100],["2019-07-17",10161.15,10443.4,10161.15,10443.4,10300],["2019-07-18",10443.4,10443.4,10443.4,10443.4,9800],["2019-07-19",10443.4,10443.4,10443.4,10443.4,10000],["2019-07-22",10443.4,10443.4,10443.4,10443.4,0],["2019-07-23",10443.4,10499.85,10443.4,10443.4,18200],["2019-07-24",10443.4,10443.4,10443.4,10443.4,0],["2019-07-25",10443.4,10443.4,10443.4,10443.4,0],["2019-07-26",10443.4,10443.4,10443.4,10443.4,0],["2019-07-29",10330.5,10330.5,10330.5,10330.5,4000],["2019-07-30",10330.5,10330.5,10330.5,10330.5,9600],["2019-07-31",10330.5,10330.5,10330.5,10330.5,28000],["2019-08-01",10330.5,10330.5,10330.5,10330.5,4200],["2019-08-02",10330.5,10330.5,10330.5,10330.5,10000],["2019-08-05",10330.5,10330.5,10330.5,10330.5,0],["2019-08-06",10161.15,10161.15,10161.15,10161.15,1000],["2019-08-07",10161.15,10161.15,10161.15,10161.15,0],["2019-08-08",10443.4,10443.4,10330.5,10330.5,11500],["2019-08-09",10330.5,10330.5,10330.5,10330.5,100],["2019-08-12",10330.5,10330.5,10330.5,10330.5,0],["2019-08-13",10161.15,10274.05,10161.15,10274.05,700],["2019-08-14",10274.05,10274.05,10274.05,10274.05,400],["2019-08-15",10161.15,10161.15,10048.24,10048.24,1500],["2019-08-16",10104.69,10104.69,10104.69,10104.69,14100],["2019-08-19",10443.4,10443.4,10443.4,10443.4,7300],["2019-08-20",10443.4,10443.4,10443.4,10443.4,0],["2019-08-21",10443.4,10443.4,10443.4,10443.4,0],["2019-08-22",10161.15,10161.15,10161.15,10161.15,10200],["2019-08-23",10161.15,10161.15,10161.15,10161.15,800],["2019-08-26",10161.15,10161.15,10161.15,10161.15,0],["2019-08-27",9878.89,9878.89,9653.09,9709.54,2500],["2019-08-28",9765.99,9765.99,9765.99,9765.99,0],["2019-08-29",9765.99,9765.99,9765.99,9765.99,0],["2019-08-30",9765.99,9765.99,9765.99,9765.99,0],["2019-09-03",9765.99,9765.99,9765.99,9765.99,0],["2019-09-04",9765.99,9765.99,9765.99,9765.99,0],["2019-09-05",9765.99,9765.99,9765.99,9765.99,0],["2019-09-06",9765.99,9765.99,9765.99,9765.99,0],["2019-09-09",9765.99,9765.99,9765.99,9765.99,0],["2019-09-10",9765.99,9765.99,9765.99,9765.99,0],["2019-09-11",9765.99,9765.99,9765.99,9765.99,0],["2019-09-12",9765.99,9765.99,9765.99,9765.99,0],["2019-09-13",9765.99,9765.99,9765.99,9765.99,0],["2019-09-16",9765.99,9765.99,9765.99,9765.99,0],["2019-09-17",9765.99,9765.99,9765.99,9765.99,0],["2019-09-18",9765.99,9765.99,9765.99,9765.99,0],["2019-09-19",9878.89,9878.89,9878.89,9878.89,1000],["2019-09-20",10161.15,10161.15,10161.15,10161.15,2000],["2019-09-23",10161.15,10161.15,10161.15,10161.15,400],["2019-09-24",10161.15,10161.15,10161.15,10161.15,0],["2019-09-25",10161.15,10161.15,10161.15,10161.15,0],["2019-09-26",10161.15,10161.15,10161.15,10161.15,100],["2019-09-27",10161.15,10161.15,10161.15,10161.15,0],["2019-09-30",10161.15,10161.15,10161.15,10161.15,0],["2019-10-01",10161.15,10161.15,10161.15,10161.15,0],["2019-10-02",9878.89,9878.89,9878.89,9878.89,400],["2019-10-03",9878.89,9878.89,9878.89,9878.89,0],["2019-10-04",9878.89,9878.89,9878.89,9878.89,0],["2019-10-07",10443.4,10443.4,10443.4,10443.4,100],["2019-10-08",10161.15,10161.15,10161.15,10161.15,1900],["2019-10-09",9878.89,10161.15,9878.89,10161.15,6000],["2019-10-10",10161.15,10161.15,10161.15,10161.15,9700],["2019-10-11",10161.15,10161.15,10161.15,10161.15,5600],["2019-10-14",10161.15,10161.15,10161.15,10161.15,7800],["2019-10-15",10161.15,10161.15,10161.15,10161.15,4600],["2019-10-16",10161.15,10161.15,10161.15,10161.15,0],["2019-10-17",10161.15,10161.15,10161.15,10161.15,1000],["2019-10-18",10161.15,10161.15,10161.15,10161.15,16000],["2019-10-21",10161.15,10161.15,10161.15,10161.15,0],["2019-10-22",10161.15,10161.15,10161.15,10161.15,0],["2019-10-23",10161.15,10161.15,10161.15,10161.15,0],["2019-10-24",10161.15,10161.15,10161.15,10161.15,0],["2019-10-25",10161.15,10161.15,10161.15,10161.15,0],["2019-10-28",10161.15,10161.15,10161.15,10161.15,0],["2019-10-29",10161.15,10161.15,10161.15,10161.15,0],["2019-10-30",10161.15,10161.15,10161.15,10161.15,0],["2019-10-31",10161.15,10161.15,10161.15,10161.15,0],["2019-11-01",10161.15,10161.15,10161.15,10161.15,0],["2019-11-04",10104.69,10104.69,10104.69,10104.69,7800],["2019-11-05",10104.69,10104.69,10048.24,10048.24,11400],["2019-11-06",10104.69,10104.69,10104.69,10104.69,600],["2019-11-07",10104.69,10104.69,10104.69,10104.69,0],["2019-11-08",10104.69,10104.69,9596.64,10104.69,8200],["2019-11-11",10104.69,10104.69,10104.69,10104.69,333100],["2019-11-12",10104.69,10104.69,10104.69,10104.69,0],["2019-11-13",10463.44,10463.44,10463.44,10463.44,1000],["2019-11-14",10463.44,10463.44,10463.44,10463.44,0],["2019-11-15",10463.44,10463.44,10463.44,10463.44,0],["2019-11-18",10284.07,10284.07,10284.07,10284.07,2300],["2019-11-19",10164.49,10164.49,10164.49,10164.49,1500],["2019-11-20",10164.49,10164.49,10164.49,10164.49,0],["2019-11-21",10164.49,10164.49,10164.49,10164.49,0],["2019-11-22",10164.49,10164.49,10164.49,10164.49,1100],["2019-11-25",10164.49,10164.49,10164.49,10164.49,3800],["2019-11-26",10164.49,10164.49,10164.49,10164.49,0],["2019-11-27",10164.49,10164.49,10164.49,10164.49,200],["2019-11-28",10164.49,10164.49,10164.49,10164.49,300],["2019-11-29",10164.49,10164.49,10164.49,10164.49,0],["2019-12-02",10164.49,10164.49,10164.49,10164.49,0],["2019-12-03",10164.49,10164.49,10164.49,10164.49,0],["2019-12-04",10164.49,10164.49,10164.49,10164.49,0],["2019-12-05",10164.49,10164.49,10164.49,10164.49,0],["2019-12-06",10164.49,10164.49,10164.49,10164.49,0],["2019-12-09",10164.49,10164.49,10164.49,10164.49,0],["2019-12-10",10164.49,10164.49,10164.49,10164.49,0],["2019-12-11",10164.49,10164.49,10164.49,10164.49,0],["2019-12-12",10164.49,10164.49,10164.49,10164.49,0],["2019-12-13",10164.49,10164.49,10164.49,10164.49,0],["2019-12-16",10164.49,10164.49,10164.49,10164.49,0],["2019-12-17",10044.9,10044.9,10044.9,10044.9,300],["2019-12-18",10044.9,10044.9,10044.9,10044.9,0],["2019-12-19",10044.9,10044.9,10044.9,10044.9,0],["2019-12-20",10044.9,10044.9,10044.9,10044.9,0],["2019-12-23",10044.9,10044.9,10044.9,10044.9,0],["2019-12-24",10044.9,10044.9,10044.9,10044.9,300],["2019-12-25",9566.57,9566.57,9566.57,9566.57,500],["2019-12-26",9566.57,9566.57,9566.57,9566.57,0],["2019-12-27",9566.57,9566.57,9566.57,9566.57,0],["2019-12-30",9566.57,9566.57,9566.57,9566.57,0],["2019-12-31",9566.57,9566.57,9566.57,9566.57,0],["2020-01-02",9686.16,9686.16,9686.16,9686.16,1200],["2020-01-03",9745.95,9745.95,9745.95,9745.95,2000],["2020-01-06",10164.49,11061.35,9865.53,11061.35,2700],["2020-01-07",9985.11,9985.11,9985.11,9985.11,0],["2020-01-08",9985.11,9985.11,9985.11,9985.11,0],["2020-01-09",9985.11,9985.11,9985.11,9985.11,0],["2020-01-10",9865.53,9865.53,9865.53,9865.53,400],["2020-01-13",9865.53,9865.53,9865.53,9865.53,2600],["2020-01-14",9865.53,9865.53,9865.53,9865.53,6000],["2020-01-15",9865.53,9865.53,9865.53,9865.53,1500],["2020-01-16",9865.53,9865.53,9865.53,9865.53,0],["2020-01-17",9865.53,9865.53,9865.53,9865.53,0],["2020-01-20",9865.53,9865.53,9865.53,9865.53,100],["2020-01-21",9865.53,9865.53,9865.53,9865.53,2000],["2020-01-22",9865.53,9865.53,9865.53,9865.53,300],["2020-01-30",9865.53,9865.53,9865.53,9865.53,0],["2020-01-31",9865.53,9865.53,9865.53,9865.53,0],["2020-02-03",9865.53,9865.53,9865.53,9865.53,0],["2020-02-04",9865.53,9865.53,9865.53,9865.53,500],["2020-02-05",9865.53,9865.53,9865.53,9865.53,7400],["2020-02-06",9865.53,9865.53,9865.53,9865.53,0],["2020-02-07",9865.53,9865.53,9865.53,9865.53,0],["2020-02-10",9865.53,9865.53,9865.53,9865.53,0],["2020-02-11",9865.53,9865.53,9865.53,9865.53,0],["2020-02-12",9865.53,9865.53,9865.53,9865.53,0],["2020-02-13",9865.53,9865.53,9865.53,9865.53,0],["2020-02-14",9865.53,9865.53,9865.53,9865.53,0],["2020-02-17",9865.53,9865.53,9865.53,9865.53,0],["2020-02-18",9865.53,9865.53,9865.53,9865.53,0],["2020-02-19",9865.53,9865.53,9865.53,9865.53,0],["2020-02-20",9865.53,9865.53,9865.53,9865.53,400],["2020-02-21",9865.53,9865.53,9865.53,9865.53,0],["2020-02-24",9865.53,9865.53,9865.53,9865.53,2000],["2020-02-25",9865.53,9865.53,9865.53,9865.53,0],["2020-02-26",9805.74,9865.53,9805.74,9865.53,4000],["2020-02-27",9805.74,9805.74,9805.74,9805.74,0],["2020-02-28",9805.74,9805.74,9805.74,9805.74,0],["2020-03-02",9805.74,9805.74,9805.74,9805.74,0],["2020-03-03",9805.74,9805.74,9805.74,9805.74,0],["2020-03-04",9805.74,9805.74,9805.74,9805.74,0],["2020-03-05",9805.74,9805.74,9805.74,9805.74,0],["2020-03-06",9805.74,9805.74,9805.74,9805.74,0],["2020-03-09",9805.74,9805.74,9805.74,9805.74,0],["2020-03-10",9805.74,9805.74,9805.74,9805.74,0],["2020-03-11",9805.74,9805.74,9805.74,9805.74,0],["2020-03-12",9805.74,9805.74,9805.74,9805.74,0],["2020-03-13",9805.74,9805.74,9805.74,9805.74,0],["2020-03-16",9805.74,9805.74,9805.74,9805.74,0],["2020-03-17",9805.74,9805.74,9805.74,9805.74,0],["2020-03-18",9805.74,9805.74,9805.74,9805.74,0],["2020-03-19",9805.74,9805.74,9805.74,9805.74,0],["2020-03-20",9805.74,9805.74,9805.74,9805.74,0],["2020-03-23",9805.74,9805.74,9805.74,9805.74,0],["2020-03-24",9805.74,9805.74,9805.74,9805.74,0],["2020-03-25",9805.74,9805.74,9805.74,9805.74,0],["2020-03-26",9805.74,9805.74,9805.74,9805.74,0],["2020-03-27",9805.74,9805.74,9805.74,9805.74,0],["2020-03-30",9805.74,9805.74,9805.74,9805.74,0],["2020-03-31",9805.74,9805.74,9805.74,9805.74,0],["2020-04-01",9805.74,9805.74,9805.74,9805.74,0],["2020-04-03",9805.74,9805.74,9805.74,9805.74,1800],["2020-04-06",9805.74,9805.74,9805.74,9805.74,100],["2020-04-07",9805.74,9805.74,9805.74,9805.74,0],["2020-04-08",9805.74,9805.74,9805.74,9805.74,0],["2020-04-09",9805.74,9805.74,9805.74,9805.74,0],["2020-04-10",9805.74,9805.74,9805.74,9805.74,0],["2020-04-13",9805.74,9805.74,9805.74,9805.74,0],["2020-04-14",9805.74,9805.74,9805.74,9805.74,0],["2020-04-15",9805.74,9805.74,9805.74,9805.74,0],["2020-04-16",9805.74,9805.74,9805.74,9805.74,0],["2020-04-17",9805.74,9805.74,9805.74,9805.74,0],["2020-04-20",9805.74,9805.74,9805.74,9805.74,0],["2020-04-21",9805.74,9805.74,9805.74,9805.74,0],["2020-04-22",9805.74,9805.74,9805.74,9805.74,0],["2020-04-23",9805.74,9805.74,9805.74,9805.74,0],["2020-04-24",9805.74,9805.74,9805.74,9805.74,0],["2020-04-27",9805.74,9805.74,9805.74,9805.74,0],["2020-04-28",9805.74,9805.74,9805.74,9805.74,0],["2020-04-29",9805.74,9805.74,9805.74,9805.74,0],["2020-05-04",9805.74,9805.74,9805.74,9805.74,0],["2020-05-05",9805.74,9805.74,9805.74,9805.74,0],["2020-05-06",9805.74,9805.74,9805.74,9805.74,0],["2020-05-07",9805.74,9805.74,9805.74,9805.74,0],["2020-05-08",9805.74,9805.74,9805.74,9805.74,0],["2020-05-11",9805.74,9805.74,9805.74,9805.74,0],["2020-05-12",9805.74,9805.74,9805.74,9805.74,0],["2020-05-13",9686.16,9686.16,9686.16,9686.16,400],["2020-05-14",9686.16,9686.16,9686.16,9686.16,0],["2020-05-15",9626.37,9626.37,9626.37,9626.37,300],["2020-05-18",9626.37,9626.37,9626.37,9626.37,0],["2020-05-19",9626.37,9626.37,9626.37,9626.37,1000],["2020-05-20",9626.37,9626.37,9626.37,9626.37,700],["2020-05-21",9626.37,9626.37,9626.37,9626.37,0],["2020-05-22",9566.57,9566.57,9566.57,9566.57,1700],["2020-05-25",9566.57,9566.57,9566.57,9566.57,1100],["2020-05-26",9566.57,9566.57,9566.57,9566.57,200],["2020-05-27",9566.57,9566.57,9566.57,9566.57,0],["2020-05-28",9566.57,9566.57,9566.57,9566.57,0],["2020-05-29",9566.57,9566.57,9566.57,9566.57,0],["2020-06-01",9446.99,9446.99,9446.99,9446.99,1500],["2020-06-02",9446.99,9446.99,9446.99,9446.99,0],["2020-06-03",9446.99,9446.99,9446.99,9446.99,0],["2020-06-04",9566.57,9566.57,9566.57,9566.57,1400],["2020-06-05",9566.57,9566.57,9506.78,9506.78,7700],["2020-06-08",9506.78,9506.78,9506.78,9506.78,4700],["2020-06-09",9506.78,9506.78,9506.78,9506.78,0],["2020-06-10",9566.57,9566.57,9566.57,9566.57,400],["2020-06-11",9566.57,9566.57,9566.57,9566.57,600],["2020-06-12",9566.57,9566.57,9566.57,9566.57,200],["2020-06-15",9566.57,9566.57,9566.57,9566.57,0],["2020-06-16",9446.99,9566.57,9446.99,9566.57,2700],["2020-06-17",9566.57,9566.57,9566.57,9566.57,100],["2020-06-18",9566.57,9566.57,9267.62,9267.62,1600],["2020-06-19",9446.99,9446.99,9446.99,9446.99,0],["2020-06-22",9566.57,9566.57,9446.99,9446.99,1700],["2020-06-23",9446.99,9446.99,9446.99,9446.99,1900],["2020-06-24",9890.81,9890.81,9890.81,9890.81,600],["2020-06-25",9383.59,10778.45,9383.59,10778.45,1200],["2020-06-26",10081.02,10081.02,10081.02,10081.02,0],["2020-06-29",10017.62,10017.62,9764.01,9764.01,44800],["2020-06-30",9256.78,9256.78,9129.98,9129.98,700],["2020-07-01",9193.38,9193.38,9193.38,9193.38,3500],["2020-07-02",9193.38,9193.38,9193.38,9193.38,0],["2020-07-03",9193.38,9193.38,9193.38,9193.38,1600],["2020-07-06",9193.38,9193.38,9193.38,9193.38,3500],["2020-07-07",9193.38,9193.38,9193.38,9193.38,500],["2020-07-08",9510.4,9510.4,9510.4,9510.4,5700],["2020-07-09",9193.38,9193.38,9193.38,9193.38,500],["2020-07-10",9193.38,9193.38,9193.38,9193.38,0],["2020-07-13",9193.38,9193.38,9193.38,9193.38,0],["2020-07-14",9510.4,9827.41,9510.4,9827.41,6300],["2020-07-15",9573.8,9573.8,9573.8,9573.8,2100],["2020-07-16",9066.58,9066.58,9066.58,9066.58,1200],["2020-07-17",9066.58,9066.58,9066.58,9066.58,0],["2020-07-20",9066.58,9066.58,9066.58,9066.58,2625],["2020-07-21",9066.58,9066.58,9066.58,9066.58,100],["2020-07-22",9066.58,9256.78,9066.58,9066.58,10275],["2020-07-23",9066.58,9066.58,9066.58,9066.58,0],["2020-07-24",9066.58,9066.58,9066.58,9066.58,0],["2020-07-27",9066.58,9066.58,9066.58,9066.58,0],["2020-07-28",9066.58,9066.58,9066.58,9066.58,0],["2020-07-29",9066.58,9066.58,9066.58,9066.58,0],["2020-07-30",9510.4,9510.4,9510.4,9510.4,1000],["2020-07-31",9510.4,9510.4,9510.4,9510.4,0],["2020-08-03",9510.4,9510.4,9510.4,9510.4,0],["2020-08-04",9510.4,9510.4,9510.4,9510.4,0],["2020-08-05",9510.4,9510.4,9510.4,9510.4,0],["2020-08-06",9510.4,9510.4,9510.4,9510.4,0],["2020-08-07",9510.4,9510.4,9510.4,9510.4,0],["2020-08-10",9510.4,9510.4,9510.4,9510.4,0],["2020-08-11",9510.4,9510.4,9510.4,9510.4,0],["2020-08-12",9510.4,9510.4,9510.4,9510.4,0],["2020-08-13",9510.4,9510.4,9510.4,9510.4,0],["2020-08-14",9510.4,9510.4,9510.4,9510.4,0],["2020-08-17",9510.4,9510.4,9510.4,9510.4,0],["2020-08-18",9510.4,9510.4,9510.4,9510.4,0],["2020-08-19",9510.4,9510.4,9510.4,9510.4,0],["2020-08-20",9510.4,9510.4,9510.4,9510.4,0],["2020-08-21",9510.4,9510.4,9510.4,9510.4,0],["2020-08-24",9510.4,9510.4,9510.4,9510.4,0],["2020-08-25",9510.4,9510.4,9510.4,9510.4,0],["2020-08-26",9510.4,9510.4,9510.4,9510.4,0],["2020-08-27",9510.4,9510.4,9510.4,9510.4,0],["2020-08-28",9510.4,9510.4,9510.4,9510.4,0],["2020-08-31",8242.34,8242.34,8115.54,8115.54,1600],["2020-09-01",8178.94,8178.94,8178.94,8178.94,0],["2020-09-03",8242.34,9383.59,8242.34,9383.59,2400],["2020-09-04",9637.2,10017.62,9637.2,10017.62,10500],["2020-09-07",9954.21,9954.21,9954.21,9954.21,0],["2020-09-08",9954.21,9954.21,9954.21,9954.21,0],["2020-09-09",9954.21,9954.21,9954.21,9954.21,1800],["2020-09-10",8559.36,9510.4,8559.36,9510.4,3000],["2020-09-11",9827.41,10144.42,9827.41,10144.42,11500],["2020-09-14",10144.42,10144.42,10144.42,10144.42,5800],["2020-09-15",10144.42,10144.42,10144.42,10144.42,1000],["2020-09-16",10144.42,10144.42,10144.42,10144.42,0],["2020-09-17",10144.42,10144.42,10144.42,10144.42,0],["2020-09-18",10144.42,10144.42,10144.42,10144.42,0],["2020-09-21",10144.42,10144.42,10144.42,10144.42,1000],["2020-09-22",10144.42,10144.42,10144.42,10144.42,4500],["2020-09-23",10144.42,10144.42,10144.42,10144.42,2000],["2020-09-24",10144.42,10144.42,10144.42,10144.42,2000],["2020-09-25",10144.42,10144.42,10144.42,10144.42,0],["2020-09-28",10207.82,10207.82,10144.42,10144.42,6400],["2020-09-29",10144.42,10144.42,10144.42,10144.42,0],["2020-09-30",10144.42,10144.42,10144.42,10144.42,29900],["2020-10-01",10144.42,10144.42,10144.42,10144.42,8300],["2020-10-02",9510.4,10144.42,9510.4,10144.42,3000],["2020-10-05",10461.43,10461.43,10461.43,10461.43,1000],["2020-10-06",10461.43,10461.43,10461.43,10461.43,3000],["2020-10-07",10461.43,10461.43,10461.43,10461.43,0],["2020-10-08",10398.03,10398.03,10334.63,10334.63,3200],["2020-10-09",10398.03,10398.03,10398.03,10398.03,0],["2020-10-12",10461.43,10461.43,10461.43,10461.43,1000],["2020-10-13",10461.43,10461.43,10461.43,10461.43,0],["2020-10-14",10461.43,10461.43,10461.43,10461.43,0],["2020-10-15",10461.43,10461.43,10461.43,10461.43,0],["2020-10-16",10778.45,10778.45,10778.45,10778.45,1000],["2020-10-19",10778.45,10778.45,10778.45,10778.45,0],["2020-10-20",10461.43,10461.43,10461.43,10461.43,500],["2020-10-21",10461.43,10461.43,10461.43,10461.43,0],["2020-10-22",10461.43,10461.43,10461.43,10461.43,0],["2020-10-23",10461.43,10461.43,10461.43,10461.43,0],["2020-10-26",10461.43,10461.43,10461.43,10461.43,0],["2020-10-27",10461.43,10461.43,10461.43,10461.43,0],["2020-10-28",10778.45,10778.45,10778.45,10778.45,500],["2020-10-29",10144.42,10144.42,10144.42,10144.42,500],["2020-10-30",10144.42,10144.42,10144.42,10144.42,0],["2020-11-02",10144.42,10144.42,10144.42,10144.42,0],["2020-11-03",10461.43,10778.45,10461.43,10778.45,600],["2020-11-04",10778.45,10778.45,10778.45,10778.45,1200],["2020-11-05",10778.45,10778.45,10778.45,10778.45,0],["2020-11-06",10778.45,10778.45,10778.45,10778.45,0],["2020-11-09",10778.45,10778.45,9510.4,9510.4,2000],["2020-11-10",10461.43,10461.43,10461.43,10461.43,0],["2020-11-11",10778.45,10778.45,10778.45,10778.45,2000],["2020-11-12",10715.05,10778.45,10715.05,10778.45,6600],["2020-11-13",10778.45,10778.45,10778.45,10778.45,0],["2020-11-16",10778.45,10778.45,10778.45,10778.45,1000],["2020-11-17",10778.45,10778.45,10778.45,10778.45,0],["2020-11-18",10778.45,10778.45,10778.45,10778.45,2000],["2020-11-19",10778.45,10778.45,10778.45,10778.45,0],["2020-11-20",10778.45,10778.45,10778.45,10778.45,2000],["2020-11-23",10778.45,10778.45,10778.45,10778.45,0],["2020-11-24",10778.45,10778.45,10778.45,10778.45,0],["2020-11-25",10778.45,10778.45,10778.45,10778.45,0],["2020-11-26",10778.45,10778.45,10778.45,10778.45,40000],["2020-11-27",10778.45,10841.85,10778.45,10778.45,40400],["2020-11-30",10778.45,10778.45,10778.45,10778.45,0],["2020-12-01",10778.45,10778.45,10778.45,10778.45,0],["2020-12-02",10778.45,10778.45,10778.45,10778.45,0],["2020-12-03",10778.45,10778.45,10778.45,10778.45,0],["2020-12-04",10271.23,10271.23,10144.42,10144.42,5000],["2020-12-07",11602.68,11602.68,11602.68,11602.68,2500],["2020-12-08",11602.68,11602.68,11602.68,11602.68,0],["2020-12-09",11602.68,11602.68,11412.47,11412.47,1500],["2020-12-10",10271.23,10271.23,10271.23,10271.23,2500],["2020-12-11",10398.03,10398.03,10398.03,10398.03,500],["2020-12-14",11412.47,11412.47,11095.46,11095.46,30400],["2020-12-15",11349.07,11349.07,11285.67,11285.67,1000],["2020-12-16",11285.67,11285.67,11285.67,11285.67,0],["2020-12-17",11412.47,11412.47,11412.47,11412.47,10000],["2020-12-18",11748.14,11748.14,11748.14,11748.14,2000],["2020-12-21",11748.14,11748.14,11748.14,11748.14,0],["2020-12-22",11748.14,11748.14,11748.14,11748.14,0],["2020-12-23",11748.14,11748.14,11748.14,11748.14,0],["2020-12-24",11882.4,11882.4,11882.4,11882.4,4100],["2020-12-25",12150.93,12150.93,12150.93,12150.93,2000],["2020-12-28",12016.66,12016.66,11748.14,11748.14,4100],["2020-12-29",11949.53,11949.53,11949.53,11949.53,400],["2020-12-30",12150.93,12150.93,12150.93,12150.93,6100],["2020-12-31",11748.14,11748.14,11748.14,11748.14,100],["2021-01-04",11748.14,11748.14,11748.14,11748.14,0],["2021-01-05",11748.14,11748.14,11748.14,11748.14,0],["2021-01-06",11748.14,11748.14,11748.14,11748.14,1000],["2021-01-07",11748.14,11748.14,11748.14,11748.14,0],["2021-01-08",11748.14,11748.14,11748.14,11748.14,0],["2021-01-11",11748.14,11748.14,11748.14,11748.14,34200],["2021-01-12",11748.14,11748.14,11748.14,11748.14,0],["2021-01-13",11748.14,11748.14,11748.14,11748.14,0],["2021-01-14",12083.8,12083.8,12083.8,12083.8,200],["2021-01-15",12083.8,12083.8,12083.8,12083.8,200],["2021-01-18",12083.8,12083.8,12083.8,12083.8,0],["2021-01-19",12083.8,12083.8,12083.8,12083.8,0],["2021-01-20",12083.8,12083.8,12083.8,12083.8,0],["2021-01-21",12083.8,12083.8,12083.8,12083.8,0],["2021-01-22",12083.8,12083.8,12083.8,12083.8,0],["2021-01-25",12083.8,12083.8,12083.8,12083.8,0],["2021-01-26",12083.8,12083.8,12083.8,12083.8,0],["2021-01-27",12083.8,12083.8,12083.8,12083.8,0],["2021-01-28",12083.8,12083.8,12083.8,12083.8,0],["2021-01-29",12083.8,12083.8,12083.8,12083.8,0],["2021-02-01",12083.8,12083.8,12083.8,12083.8,0],["2021-02-02",11076.81,11076.81,11076.81,11076.81,2000],["2021-02-03",11076.81,11076.81,11076.81,11076.81,0],["2021-02-04",11076.81,11076.81,11076.81,11076.81,2700],["2021-02-05",11412.47,11412.47,11143.95,11412.47,9500],["2021-02-08",11412.47,11412.47,11412.47,11412.47,1000],["2021-02-09",11412.47,11412.47,11412.47,11412.47,0],["2021-02-17",11412.47,11412.47,11412.47,11412.47,0],["2021-02-18",11479.61,11479.61,11479.61,11479.61,200],["2021-02-19",11479.61,11479.61,11479.61,11479.61,0],["2021-02-22",11479.61,11479.61,11479.61,11479.61,800],["2021-02-23",11479.61,11479.61,11479.61,11479.61,0],["2021-02-24",11479.61,11479.61,11479.61,11479.61,0],["2021-02-25",11479.61,11479.61,11479.61,11479.61,0],["2021-02-26",11479.61,11479.61,11479.61,11479.61,0],["2021-03-01",11479.61,11479.61,11479.61,11479.61,0],["2021-03-02",11479.61,11479.61,11479.61,11479.61,0],["2021-03-03",11479.61,11479.61,11479.61,11479.61,0],["2021-03-04",11479.61,11479.61,11479.61,11479.61,0],["2021-03-05",11412.47,11412.47,11412.47,11412.47,1000],["2021-03-08",11412.47,11412.47,11412.47,11412.47,0],["2021-03-09",11412.47,11412.47,11412.47,11412.47,0],["2021-03-10",11143.95,11143.95,11143.95,11143.95,500],["2021-03-11",11143.95,11143.95,11143.95,11143.95,0],["2021-03-12",11143.95,11143.95,11143.95,11143.95,0],["2021-03-15",11143.95,11143.95,11143.95,11143.95,0],["2021-03-16",11143.95,11143.95,11143.95,11143.95,0],["2021-03-17",11143.95,11143.95,11143.95,11143.95,0],["2021-03-18",11479.61,11479.61,11479.61,11479.61,100],["2021-03-19",11479.61,11479.61,11479.61,11479.61,0],["2021-03-22",11479.61,11479.61,11479.61,11479.61,0],["2021-03-23",11479.61,11479.61,11479.61,11479.61,0],["2021-03-24",11479.61,11479.61,11479.61,11479.61,0],["2021-03-25",11479.61,11479.61,11479.61,11479.61,0],["2021-03-26",11479.61,11479.61,11479.61,11479.61,0],["2021-03-29",11479.61,11479.61,11479.61,11479.61,0],["2021-03-30",11479.61,11479.61,11479.61,11479.61,0],["2021-03-31",11479.61,11479.61,11479.61,11479.61,0],["2021-04-01",11479.61,11479.61,11479.61,11479.61,0],["2021-04-02",11479.61,11479.61,11479.61,11479.61,0],["2021-04-05",12419.46,12419.46,12083.8,12083.8,2100],["2021-04-06",12083.8,12083.8,12083.8,12083.8,100],["2021-04-07",12083.8,12083.8,10338.36,10338.36,2200],["2021-04-08",11949.53,11949.53,11949.53,11949.53,0],["2021-04-09",11949.53,11949.53,11949.53,11949.53,0],["2021-04-12",11949.53,11949.53,11949.53,11949.53,2000],["2021-04-13",11949.53,11949.53,11949.53,11949.53,0],["2021-04-14",12083.8,12083.8,12083.8,12083.8,2000],["2021-04-15",11949.53,12083.8,11949.53,12083.8,1800],["2021-04-16",12016.66,12016.66,12016.66,12016.66,100],["2021-04-19",12016.66,12016.66,12016.66,12016.66,0],["2021-04-20",12016.66,12016.66,12016.66,12016.66,0],["2021-04-22",11412.47,11412.47,11412.47,11412.47,5000],["2021-04-23",11748.14,11748.14,11748.14,11748.14,1000],["2021-04-26",11748.14,11748.14,11748.14,11748.14,5800],["2021-04-27",11748.14,11748.14,11748.14,11748.14,9500],["2021-04-28",11748.14,11748.14,11748.14,11748.14,4300],["2021-04-29",11748.14,11748.14,11748.14,11748.14,1000],["2021-05-04",11748.14,11748.14,11748.14,11748.14,86200],["2021-05-05",11748.14,11748.14,11748.14,11748.14,10000],["2021-05-06",11748.14,11748.14,11748.14,11748.14,0],["2021-05-07",11748.14,11748.14,11748.14,11748.14,0],["2021-05-10",11748.14,11748.14,11412.47,11748.14,5700],["2021-05-11",11681.0,11681.0,11681.0,11681.0,0],["2021-05-12",11748.14,12083.8,11748.14,12083.8,31000],["2021-05-13",11815.27,11815.27,11815.27,11815.27,27100],["2021-05-14",11815.27,11815.27,11815.27,11815.27,1000],["2021-05-17",11882.4,11882.4,11882.4,11882.4,13100],["2021-05-18",11748.14,12083.8,11748.14,12083.8,112000],["2021-05-19",12083.8,12083.8,12083.8,12083.8,3400],["2021-05-20",12083.8,12083.8,12083.8,12083.8,500],["2021-05-21",12083.8,12285.19,12083.8,12285.19,9100],["2021-05-24",12218.06,12218.06,12218.06,12218.06,0],["2021-05-25",12218.06,12218.06,12218.06,12218.06,0],["2021-05-26",12218.06,12218.06,12218.06,12218.06,0],["2021-05-27",12218.06,12218.06,12218.06,12218.06,0],["2021-05-28",12218.06,12218.06,12218.06,12218.06,0],["2021-05-31",12218.06,12218.06,12218.06,12218.06,0],["2021-06-01",12218.06,12218.06,12218.06,12218.06,0],["2021-06-02",12218.06,12218.06,12218.06,12218.06,0],["2021-06-03",12355.34,12355.34,12355.34,12355.34,30000],["2021-06-04",12355.34,12355.34,12355.34,12355.34,0],["2021-06-07",12355.34,12355.34,12355.34,12355.34,0],["2021-06-08",12355.34,12355.34,12355.34,12355.34,0],["2021-06-09",12355.34,12355.34,12355.34,12355.34,14000],["2021-06-10",12355.34,12355.34,12355.34,12355.34,0],["2021-06-11",12355.34,12355.34,12355.34,12355.34,0],["2021-06-14",12355.34,12355.34,12355.34,12355.34,0],["2021-06-15",11668.93,11668.93,11668.93,11668.93,600],["2021-06-16",11668.93,11668.93,11668.93,11668.93,0],["2021-06-17",12698.55,12698.55,12698.55,12698.55,200],["2021-06-18",12698.55,12698.55,12698.55,12698.55,200],["2021-06-21",12698.55,12698.55,12698.55,12698.55,100],["2021-06-22",12698.55,12698.55,12698.55,12698.55,0],["2021-06-23",11668.93,11668.93,11668.93,11668.93,100],["2021-06-24",11668.93,12355.34,11668.93,12355.34,3200],["2021-06-25",12355.34,12355.34,12286.7,12355.34,13800],["2021-06-28",12355.34,12355.34,12355.34,12355.34,400],["2021-06-29",12355.34,12355.34,12355.34,12355.34,600],["2021-06-30",12355.34,12355.34,12355.34,12355.34,1500],["2021-07-01",12355.34,12355.34,12355.34,12355.34,3900],["2021-07-02",12355.34,12492.62,12355.34,12492.62,800],["2021-07-05",12355.34,12355.34,12355.34,12355.34,0],["2021-07-06",12355.34,12355.34,12355.34,12355.34,0],["2021-07-07",12355.34,12904.47,12355.34,12698.55,4300],["2021-07-08",12698.55,12698.55,12698.55,12698.55,2000],["2021-07-09",12698.55,12698.55,12698.55,12698.55,0],["2021-07-12",12012.14,12012.14,12012.14,12012.14,1000],["2021-07-13",12012.14,12012.14,12012.14,12012.14,0],["2021-07-14",12012.14,12012.14,12012.14,12012.14,0],["2021-07-15",12012.14,12012.14,12012.14,12012.14,0],["2021-07-16",12012.14,12012.14,12012.14,12012.14,0],["2021-07-19",12012.14,12012.14,12012.14,12012.14,1000],["2021-07-20",12012.14,12012.14,12012.14,12012.14,300],["2021-07-21",12012.14,12012.14,12012.14,12012.14,0],["2021-07-22",12012.14,12012.14,12012.14,12012.14,100],["2021-07-23",12012.14,12012.14,12012.14,12012.14,100],["2021-07-26",12012.14,12012.14,12012.14,12012.14,0],["2021-07-27",12012.14,12012.14,12012.14,12012.14,800],["2021-07-28",12012.14,12012.14,12012.14,12012.14,100],["2021-07-29",12012.14,12012.14,12012.14,12012.14,0],["2021-07-30",12286.7,12355.34,12286.7,12355.34,4800],["2021-08-02",12355.34,12355.34,12355.34,12355.34,1000],["2021-08-03",12355.34,12698.55,12355.34,12698.55,300],["2021-08-04",12698.55,12698.55,12698.55,12698.55,6000],["2021-08-05",11737.58,11737.58,11737.58,11737.58,1000],["2021-08-06",12698.55,12698.55,12080.78,12080.78,18400],["2021-08-09",12218.06,12218.06,12218.06,12218.06,0],["2021-08-10",12080.78,12080.78,12080.78,12080.78,900],["2021-08-11",12080.78,12080.78,12080.78,12080.78,0],["2021-08-12",11668.93,11668.93,11668.93,11668.93,100],["2021-08-13",11668.93,11668.93,11668.93,11668.93,0],["2021-08-16",11668.93,11668.93,11668.93,11668.93,0],["2021-08-17",11668.93,11668.93,11668.93,11668.93,0],["2021-08-18",11668.93,11668.93,11668.93,11668.93,0],["2021-08-19",11737.58,11737.58,11737.58,11737.58,200],["2021-08-20",11737.58,11737.58,11737.58,11737.58,0],["2021-08-23",11737.58,11737.58,11737.58,11737.58,0],["2021-08-24",10021.56,12698.55,10021.56,12698.55,200],["2021-08-25",11394.37,11394.37,11394.37,11394.37,0],["2021-08-26",11394.37,11394.37,11394.37,11394.37,0],["2021-08-27",11394.37,11394.37,11394.37,11394.37,0],["2021-08-30",11394.37,11394.37,11394.37,11394.37,0],["2021-08-31",12080.78,12080.78,12080.78,12080.78,200],["2021-09-01",12080.78,12080.78,12080.78,12080.78,0],["2021-09-06",13041.75,13041.75,12973.11,13041.75,17100],["2021-09-07",12698.55,12767.19,12698.55,12767.19,1500],["2021-09-08",12767.19,12767.19,12767.19,12767.19,0],["2021-09-09",12767.19,12767.19,12767.19,12767.19,3000],["2021-09-10",12355.34,12355.34,12355.34,12355.34,40000],["2021-09-13",12355.34,12355.34,12355.34,12355.34,2000],["2021-09-14",12423.98,12698.55,12423.98,12561.26,9000],["2021-09-15",12561.26,12561.26,12561.26,12561.26,0],["2021-09-16",12561.26,12561.26,12561.26,12561.26,0],["2021-09-17",12561.26,12561.26,12561.26,12561.26,1000],["2021-09-20",12561.26,12561.26,12561.26,12561.26,0],["2021-09-21",12561.26,12561.26,12561.26,12561.26,0],["2021-09-22",12561.26,12561.26,12561.26,12561.26,0],["2021-09-23",12698.55,12698.55,12698.55,12698.55,1600],["2021-09-24",12698.55,12698.55,12698.55,12698.55,1800],["2021-09-27",12698.55,12698.55,12698.55,12698.55,0],["2021-09-28",10845.24,13041.75,10845.24,13041.75,200],["2021-09-29",12423.98,12423.98,12355.34,12423.98,6400],["2021-09-30",12698.55,12698.55,12698.55,12698.55,1000],["2021-10-01",12698.55,12698.55,12698.55,12698.55,5000],["2021-10-04",12698.55,12698.55,12698.55,12698.55,4800],["2021-10-05",12698.55,12698.55,12698.55,12698.55,3000],["2021-10-06",12698.55,12698.55,12698.55,12698.55,0],["2021-10-07",12698.55,12698.55,12698.55,12698.55,500],["2021-10-08",12698.55,12698.55,12698.55,12698.55,0],["2021-10-11",12698.55,12698.55,12698.55,12698.55,0],["2021-10-12",12698.55,12698.55,12698.55,12698.55,0],["2021-10-13",13110.39,14551.85,13110.39,14551.85,800],["2021-10-14",15856.02,15856.02,15856.02,15856.02,100],["2021-10-15",13522.24,14002.72,13522.24,14002.72,900],["2021-10-18",15581.46,15581.46,13590.88,14002.72,5400],["2021-10-19",15650.1,15650.1,13728.16,13728.16,10300],["2021-10-20",15856.02,15856.02,13728.16,13728.16,22000],["2021-10-21",13728.16,14757.77,13728.16,14757.77,15200],["2021-10-22",13728.16,13728.16,13590.88,13590.88,6500],["2021-10-25",13728.16,13728.16,13659.52,13659.52,3700],["2021-10-26",13659.52,13659.52,13659.52,13659.52,1600],["2021-10-27",13659.52,13659.52,13659.52,13659.52,0],["2021-10-28",13659.52,14277.28,13316.31,13728.16,4500],["2021-10-29",14071.36,14071.36,13316.31,13316.31,48500],["2021-11-01",14551.85,14551.85,13247.67,13316.31,36800],["2021-11-02",13384.95,14963.69,13384.95,13796.8,600],["2021-11-03",13453.59,13522.24,13384.95,13453.59,1000],["2021-11-04",13453.59,13453.59,13453.59,13453.59,400],["2021-11-05",13453.59,13728.16,13453.59,13728.16,3900],["2021-11-08",13728.16,14345.93,13659.52,14345.93,2700],["2021-11-09",13796.8,13796.8,13796.8,13796.8,100],["2021-11-10",13796.8,13796.8,13796.8,13796.8,3000],["2021-11-11",14689.13,14689.13,14689.13,14689.13,100],["2021-11-12",13728.16,14483.21,13728.16,14483.21,3200],["2021-11-15",14414.57,14757.77,14414.57,14551.85,22400],["2021-11-16",14414.57,14414.57,14414.57,14414.57,3000],["2021-11-17",14414.57,14414.57,14414.57,14414.57,8900],["2021-11-18",14551.85,14551.85,14551.85,14551.85,100],["2021-11-19",13728.16,14689.13,13728.16,14071.36,2400],["2021-11-22",14414.57,14414.57,14345.93,14345.93,1000],["2021-11-23",14071.36,14345.93,14071.36,14345.93,400],["2021-11-24",15238.26,15238.26,14277.28,14277.28,600],["2021-11-25",14277.28,14277.28,14208.64,14277.28,2400],["2021-11-26",15238.26,15238.26,14414.57,14414.57,1600],["2021-11-29",15169.61,15169.61,14414.57,14414.57,600],["2021-11-30",15306.9,15306.9,15306.9,15306.9,100],["2021-12-01",13865.44,15032.33,13865.44,15032.33,500],["2021-12-02",15444.18,15444.18,14345.93,14895.05,3500],["2021-12-03",14414.57,15032.33,14345.93,14963.69,1900],["2021-12-06",15512.82,15512.82,14140.0,14826.41,600],["2021-12-07",14620.49,14620.49,14620.49,14620.49,0],["2021-12-08",15444.18,15444.18,14345.93,14345.93,600],["2021-12-09",15444.18,15444.18,14483.21,14483.21,1100],["2021-12-10",14345.93,14551.85,14345.93,14551.85,200],["2021-12-13",14551.85,15032.33,14414.57,15032.33,2600],["2021-12-14",15306.9,15306.9,14757.77,15169.61,1200],["2021-12-15",15169.61,15169.61,14757.77,14757.77,600],["2021-12-16",15690.09,16193.9,15618.11,16193.9,600],["2021-12-17",14538.52,15114.3,14538.52,15114.3,1700],["2021-12-20",15114.3,15114.3,15114.3,15114.3,0],["2021-12-21",15114.3,15114.3,15114.3,15114.3,0],["2021-12-22",14250.63,15042.33,14250.63,15042.33,700],["2021-12-23",14106.68,14106.68,14106.68,14106.68,100],["2021-12-24",15906.0,15906.0,14250.63,14250.63,300],["2021-12-27",14034.71,14754.44,14034.71,14754.44,600],["2021-12-28",13818.79,14034.71,13674.84,13890.76,1000],["2021-12-29",13890.76,14106.68,13890.76,14106.68,1700],["2021-12-30",13962.74,14034.71,13962.74,14034.71,900],["2021-12-31",15906.0,15906.0,15906.0,15906.0,100],["2022-01-04",14250.63,15762.06,14250.63,15618.11,1200],["2022-01-05",16121.92,16121.92,14394.57,14394.57,200],["2022-01-06",15114.3,15114.3,15114.3,15114.3,400],["2022-01-07",14754.44,14970.36,14754.44,14970.36,400],["2022-01-10",14394.57,15690.09,14394.57,15690.09,200],["2022-01-11",15546.14,15546.14,15474.17,15474.17,300],["2022-01-12",15546.14,15546.14,15546.14,15546.14,0],["2022-01-13",14394.57,15402.19,14394.57,15402.19,300],["2022-01-14",16121.92,16121.92,16121.92,16121.92,100],["2022-01-17",14394.57,15762.06,14394.57,15762.06,1300],["2022-01-18",15690.09,15690.09,15690.09,15690.09,100],["2022-01-19",14034.71,15546.14,14034.71,15546.14,1500],["2022-01-20",14970.36,14970.36,14970.36,14970.36,100],["2022-01-21",15330.22,15330.22,14970.36,15186.28,800],["2022-01-24",15114.3,16553.76,15114.3,16553.76,3100],["2022-01-25",16481.79,16481.79,14538.52,16481.79,1000],["2022-01-26",16481.79,16481.79,16481.79,16481.79,100],["2022-01-27",16481.79,16481.79,16481.79,16481.79,0],["2022-01-28",16769.68,16769.68,16769.68,16769.68,100],["2022-02-07",17201.52,17201.52,17201.52,17201.52,100],["2022-02-08",17201.52,17201.52,17201.52,17201.52,0],["2022-02-09",14682.46,17201.52,14682.46,17201.52,1500],["2022-02-10",17201.52,17201.52,14394.57,16337.84,700],["2022-02-11",17201.52,17201.52,16193.9,16193.9,200],["2022-02-14",16193.9,16193.9,16193.9,16193.9,2000],["2022-02-15",16193.9,16193.9,16193.9,16193.9,0],["2022-02-16",16193.9,16193.9,16193.9,16193.9,0],["2022-02-17",15834.03,16121.92,15834.03,16121.92,300],["2022-02-18",16913.62,16913.62,16913.62,16913.62,100],["2022-02-21",17201.52,17201.52,14754.44,16481.79,500],["2022-02-22",17201.52,17201.52,14754.44,16481.79,1000],["2022-02-23",17201.52,17201.52,17201.52,17201.52,100],["2022-02-24",17201.52,17201.52,17201.52,17201.52,0],["2022-02-25",14826.41,16121.92,14826.41,16121.92,200],["2022-02-28",14826.41,16481.79,14826.41,16481.79,700],["2022-03-01",15762.06,15762.06,15762.06,15762.06,100],["2022-03-02",15762.06,15762.06,15762.06,15762.06,0],["2022-03-03",15474.17,15762.06,15474.17,15762.06,1100],["2022-03-04",15618.11,15618.11,15618.11,15618.11,0],["2022-03-07",14754.44,15834.03,14754.44,15834.03,4600],["2022-03-08",15906.0,15906.0,15906.0,15906.0,100],["2022-03-09",15906.0,15906.0,15906.0,15906.0,0],["2022-03-10",14898.38,15834.03,14898.38,15834.03,400],["2022-03-11",15546.14,15546.14,15546.14,15546.14,100],["2022-03-14",14898.38,15834.03,14898.38,15834.03,1100],["2022-03-15",15762.06,15762.06,14898.38,15690.09,800],["2022-03-16",15762.06,15762.06,15762.06,15762.06,100],["2022-03-17",15762.06,15762.06,15762.06,15762.06,0],["2022-03-18",15762.06,15762.06,15690.09,15762.06,1000],["2022-03-21",15762.06,15762.06,15762.06,15762.06,0],["2022-03-22",14754.44,17201.52,14754.44,16841.65,1600],["2022-03-23",17201.52,17201.52,16409.81,16409.81,1100],["2022-03-24",14754.44,17201.52,14754.44,16481.79,3200],["2022-03-25",16697.71,16697.71,16265.87,16265.87,1500],["2022-03-28",16697.71,16697.71,16697.71,16697.71,100],["2022-03-29",14826.41,16553.76,14826.41,16553.76,200],["2022-03-30",15690.09,15690.09,15690.09,15690.09,0],["2022-03-31",15690.09,15690.09,15690.09,15690.09,0],["2022-04-01",15114.3,15546.14,15114.3,15546.14,5100],["2022-04-04",15186.28,15186.28,15114.3,15114.3,7100],["2022-04-05",16409.81,16409.81,15114.3,16265.87,700],["2022-04-06",15402.19,15618.11,15114.3,15618.11,3800],["2022-04-07",16049.95,16049.95,16049.95,16049.95,1100],["2022-04-08",15474.17,15906.0,15474.17,15906.0,5100],["2022-04-12",15258.25,15834.03,15258.25,15834.03,10200],["2022-04-13",15834.03,15977.98,15834.03,15977.98,2000],["2022-04-14",16049.95,16049.95,16049.95,16049.95,200],["2022-04-15",15977.98,16481.79,15977.98,16481.79,1400],["2022-04-18",15834.03,17129.54,15834.03,16481.79,1200],["2022-04-19",17201.52,17201.52,17201.52,17201.52,100],["2022-04-20",17201.52,17201.52,17201.52,17201.52,0],["2022-04-21",16193.9,17201.52,16193.9,17201.52,2300],["2022-04-22",17201.52,17201.52,17201.52,17201.52,100],["2022-04-25",15474.17,17633.35,15186.28,15330.22,800],["2022-04-26",15330.22,16841.65,15330.22,16841.65,1800],["2022-04-27",15834.03,15834.03,15546.14,15546.14,17000],["2022-04-28",15834.03,17921.24,15834.03,16193.9,8000],["2022-04-29",15834.03,17129.54,15834.03,16913.62,15300],["2022-05-04",15977.98,16337.84,15977.98,16337.84,4500],["2022-05-05",16409.81,16625.73,16409.81,16625.73,4000],["2022-05-06",16553.76,16553.76,16553.76,16553.76,3200],["2022-05-09",16913.62,16913.62,16913.62,16913.62,1500],["2022-05-10",16913.62,17273.49,16913.62,16913.62,6700],["2022-05-11",17129.54,17129.54,17129.54,17129.54,0],["2022-05-12",16985.6,16985.6,16985.6,16985.6,300],["2022-05-13",15402.19,16913.62,15402.19,16913.62,1000],["2022-05-16",15546.14,15546.14,15546.14,15546.14,100],["2022-05-17",15546.14,15546.14,15546.14,15546.14,0],["2022-05-18",15402.19,15402.19,15402.19,15402.19,100],["2022-05-19",15834.03,15834.03,15834.03,15834.03,100],["2022-05-20",15834.03,15834.03,15834.03,15834.03,0],["2022-05-23",15834.03,15834.03,15834.03,15834.03,0],["2022-05-24",15834.03,15834.03,15834.03,15834.03,0],["2022-05-25",16913.62,17129.54,16913.62,17129.54,4600],["2022-05-26",16913.62,16913.62,16529.22,16529.22,10100],["2022-05-27",16606.1,16606.1,16606.1,16606.1,0],["2022-05-30",15529.78,15529.78,15529.78,15529.78,100],["2022-05-31",15529.78,15529.78,15529.78,15529.78,0],["2022-06-01",16913.62,16913.62,16913.62,16913.62,5000],["2022-06-02",16375.46,16913.62,16375.46,16913.62,10100],["2022-06-03",15452.9,16375.46,15452.9,16375.46,1600],["2022-06-06",16913.62,16913.62,16913.62,16913.62,1000],["2022-06-07",16913.62,16913.62,16913.62,16913.62,1000],["2022-06-08",16529.22,17298.02,16529.22,17298.02,600],["2022-06-09",17144.26,17144.26,17144.26,17144.26,0],["2022-06-10",17298.02,17298.02,17298.02,17298.02,1000],["2022-06-13",16682.98,16682.98,16682.98,16682.98,100],["2022-06-14",15683.54,15683.54,15683.54,15683.54,100],["2022-06-15",16913.62,16913.62,16913.62,16913.62,1000],["2022-06-16",15606.66,15606.66,15606.66,15606.66,100],["2022-06-17",16144.82,17221.14,16144.82,17221.14,6300],["2022-06-20",15760.42,17451.78,15760.42,17298.02,22900],["2022-06-21",17221.14,17221.14,17221.14,17221.14,200],["2022-06-22",15837.3,17682.42,15837.3,17682.42,1800],["2022-06-23",16913.62,17682.42,16913.62,17528.66,1500],["2022-06-24",15991.06,17682.42,15991.06,16759.86,7400],["2022-06-27",17682.42,17682.42,17682.42,17682.42,3200],["2022-06-28",15760.42,17682.42,15760.42,17682.42,18300],["2022-06-29",15991.06,16682.98,15991.06,16682.98,600],["2022-06-30",16606.1,16606.1,16606.1,16606.1,0],["2022-07-01",16606.1,16606.1,16606.1,16606.1,0],["2022-07-04",16606.1,16606.1,16606.1,16606.1,0],["2022-07-05",16375.46,16375.46,15837.3,15837.3,500],["2022-07-06",16298.58,16298.58,16298.58,16298.58,0],["2022-07-07",16144.82,16144.82,16144.82,16144.82,1500],["2022-07-08",16144.82,16144.82,16144.82,16144.82,0],["2022-07-11",17682.42,18066.83,17144.26,18066.83,8500],["2022-07-12",15914.18,18835.63,15914.18,18835.63,30200],["2022-07-13",19220.03,19220.03,19220.03,19220.03,3200],["2022-07-14",16759.86,16759.86,16759.86,16759.86,100],["2022-07-15",16759.86,16759.86,16759.86,16759.86,0],["2022-07-18",16759.86,16759.86,16759.86,16759.86,0],["2022-07-19",16759.86,16759.86,16759.86,16759.86,0],["2022-07-20",16759.86,16759.86,16759.86,16759.86,0],["2022-07-21",19066.27,19066.27,19066.27,19066.27,500],["2022-07-22",16221.7,19220.03,16221.7,16682.98,300],["2022-07-25",19143.15,19220.03,19143.15,19220.03,700],["2022-07-26",19220.03,19220.03,19220.03,19220.03,200],["2022-07-27",19066.27,19066.27,19066.27,19066.27,46200],["2022-07-28",19066.27,19220.03,19066.27,19220.03,81400],["2022-07-29",19220.03,19220.03,19220.03,19220.03,2000],["2022-08-01",19604.43,19604.43,16990.5,16990.5,700],["2022-08-02",19220.03,19220.03,19220.03,19220.03,2000],["2022-08-03",19220.03,19220.03,19220.03,19220.03,0],["2022-08-04",19220.03,19220.03,19220.03,19220.03,0],["2022-08-05",19220.03,19220.03,19220.03,19220.03,0],["2022-08-08",19220.03,19220.03,19220.03,19220.03,0],["2022-08-09",20757.63,20757.63,20757.63,20757.63,2000],["2022-08-10",20603.87,20757.63,20603.87,20757.63,6200],["2022-08-11",20373.23,20373.23,19988.83,19988.83,1600],["2022-08-12",19988.83,19988.83,19988.83,19988.83,1000],["2022-08-15",19220.03,19220.03,19220.03,19220.03,1500],["2022-08-16",19220.03,19220.03,19220.03,19220.03,0],["2022-08-17",17298.02,17298.02,17298.02,17298.02,100],["2022-08-18",18528.11,18528.11,18528.11,18528.11,1600],["2022-08-19",19220.03,19220.03,19220.03,19220.03,5200],["2022-08-22",19220.03,19220.03,19220.03,19220.03,200],["2022-08-23",17682.42,19220.03,17682.42,19220.03,3100],["2022-08-24",18758.75,18758.75,18758.75,18758.75,300],["2022-08-25",19220.03,19220.03,19220.03,19220.03,2100],["2022-08-26",19220.03,19220.03,19220.03,19220.03,26700],["2022-08-29",17759.31,19220.03,17759.31,19220.03,800],["2022-08-30",19450.67,19450.67,19220.03,19220.03,3500],["2022-08-31",19220.03,19220.03,19220.03,19220.03,20700],["2022-09-05",17836.19,19220.03,17836.19,19143.15,8800],["2022-09-06",17913.07,19220.03,17913.07,19220.03,3600],["2022-09-07",17913.07,19143.15,17913.07,19143.15,200],["2022-09-08",18220.59,19143.15,18220.59,19143.15,8000],["2022-09-09",18681.87,18681.87,18681.87,18681.87,0],["2022-09-12",17913.07,19604.43,17913.07,19143.15,3400],["2022-09-13",19450.67,19450.67,19373.79,19373.79,5800],["2022-09-14",19373.79,19373.79,19373.79,19373.79,0],["2022-09-15",19373.79,19373.79,19373.79,19373.79,0],["2022-09-16",19373.79,19373.79,19373.79,19373.79,0],["2022-09-19",19373.79,19373.79,19373.79,19373.79,0],["2022-09-20",19373.79,19373.79,19373.79,19373.79,0],["2022-09-21",19373.79,19373.79,19373.79,19373.79,0],["2022-09-22",18143.71,18451.23,17989.95,18451.23,6600],["2022-09-23",19604.43,19604.43,19220.03,19220.03,1500],["2022-09-26",19373.79,19373.79,19373.79,19373.79,0],["2022-09-27",19373.79,19373.79,19373.79,19373.79,0],["2022-09-28",18143.71,18374.35,18066.83,18374.35,3100],["2022-09-29",18143.71,18143.71,18143.71,18143.71,0],["2022-09-30",18143.71,18143.71,18143.71,18143.71,0],["2022-10-03",18143.71,18143.71,18143.71,18143.71,0],["2022-10-04",18143.71,18143.71,18143.71,18143.71,0],["2022-10-05",18946.52,18946.52,18866.24,18866.24,800],["2022-10-06",17822.58,18063.42,17822.58,18063.42,2600],["2022-10-07",17983.14,17983.14,17983.14,17983.14,100],["2022-10-10",17983.14,17983.14,17983.14,17983.14,0],["2022-10-11",17662.01,17742.3,16859.2,16859.2,5300],["2022-10-12",17501.45,17501.45,17501.45,17501.45,0],["2022-10-13",16859.2,16859.2,16859.2,16859.2,100],["2022-10-14",16859.2,16859.2,16859.2,16859.2,0],["2022-10-17",18464.83,18464.83,18464.83,18464.83,100],["2022-10-18",16698.63,21194.42,16698.63,19187.37,2800],["2022-10-19",16859.2,20793.01,16859.2,19026.81,15300],["2022-10-20",19026.81,19026.81,19026.81,19026.81,0],["2022-10-21",17019.76,21836.67,17019.76,17662.01,1300],["2022-10-24",16859.2,19990.19,16859.2,19990.19,300],["2022-10-25",16859.2,21676.11,16859.2,18545.12,300],["2022-10-26",16859.2,21756.39,16859.2,18464.83,15000],["2022-10-27",16859.2,16859.2,16859.2,16859.2,100],["2022-10-28",18785.96,18785.96,18705.68,18705.68,200],["2022-10-31",16939.48,17421.17,16939.48,17019.76,16600],["2022-11-01",17260.6,17260.6,17260.6,17260.6,0],["2022-11-02",17260.6,17260.6,17260.6,17260.6,0],["2022-11-03",17019.76,18063.42,16457.79,17822.58,7000],["2022-11-04",18304.27,18304.27,18304.27,18304.27,100],["2022-11-07",18304.27,18304.27,18304.27,18304.27,100],["2022-11-08",16056.38,18063.42,16056.38,17581.73,500],["2022-11-09",17100.04,17662.01,17100.04,17662.01,1500],["2022-11-10",16056.38,18384.55,15414.12,17581.73,8900],["2022-11-11",14691.58,17581.73,14691.58,17581.73,200],["2022-11-14",14531.02,14531.02,14531.02,14531.02,100],["2022-11-15",14531.02,14531.02,14049.33,14450.74,2900],["2022-11-16",13647.92,14450.74,13647.92,14450.74,1100],["2022-11-17",13246.51,13246.51,13246.51,13246.51,100],["2022-11-18",13246.51,13808.48,13246.51,13728.2,2900],["2022-11-21",14450.74,14450.74,14450.74,14450.74,1000],["2022-11-22",16056.38,16056.38,16056.38,16056.38,100],["2022-11-23",16056.38,16056.38,16056.38,16056.38,0],["2022-11-24",16056.38,16056.38,16056.38,16056.38,0],["2022-11-25",15654.97,15976.09,15654.97,15976.09,2900],["2022-11-28",15976.09,15976.09,15976.09,15976.09,0],["2022-11-29",14129.61,14129.61,14129.61,14129.61,200],["2022-11-30",14129.61,14129.61,14129.61,14129.61,0],["2022-12-01",14129.61,14129.61,14129.61,14129.61,0],["2022-12-02",16056.38,16056.38,16056.38,16056.38,2000],["2022-12-05",16056.38,16056.38,16056.38,16056.38,2500],["2022-12-06",16056.38,16056.38,16056.38,16056.38,0],["2022-12-07",16056.38,16056.38,16056.38,16056.38,0],["2022-12-08",16056.38,16056.38,16056.38,16056.38,0],["2022-12-09",13647.92,13647.92,13647.92,13647.92,100],["2022-12-12",15253.56,15253.56,15253.56,15253.56,1000],["2022-12-13",15253.56,15253.56,15253.56,15253.56,0],["2022-12-14",14049.33,14049.33,14049.33,14049.33,100],["2022-12-15",14049.33,14049.33,14049.33,14049.33,0],["2022-12-16",15253.56,15253.56,15253.56,15253.56,1000],["2022-12-19",13808.48,13808.48,13808.48,13808.48,100],["2022-12-20",13808.48,13808.48,13808.48,13808.48,0],["2022-12-21",15815.53,15815.53,15815.53,15815.53,15900],["2022-12-22",13888.77,13888.77,13888.77,13888.77,100],["2022-12-23",14129.61,14129.61,14129.61,14129.61,100],["2022-12-26",16056.38,16216.94,16056.38,16056.38,10100],["2022-12-27",16136.66,16136.66,16136.66,16136.66,1000],["2022-12-28",13728.2,16136.66,13728.2,16136.66,3100],["2022-12-29",13728.2,13728.2,13728.2,13728.2,100],["2022-12-30",15735.25,15735.25,15735.25,15735.25,1000],["2023-01-03",14049.33,15735.25,14049.33,15735.25,2200],["2023-01-04",16457.79,16457.79,16457.79,16457.79,5000],["2023-01-05",14450.74,14450.74,14450.74,14450.74,100],["2023-01-06",14531.02,16457.79,14531.02,16457.79,2700],["2023-01-09",14611.3,14611.3,14611.3,14611.3,100],["2023-01-10",16457.79,16457.79,16457.79,16457.79,1100],["2023-01-11",14852.15,14852.15,14852.15,14852.15,100],["2023-01-12",14852.15,14852.15,14852.15,14852.15,0],["2023-01-13",16457.79,16457.79,16377.5,16377.5,5300],["2023-01-16",15012.71,15012.71,15012.71,15012.71,100],["2023-01-17",15012.71,15012.71,15012.71,15012.71,0],["2023-01-18",15012.71,15012.71,15012.71,15012.71,0],["2023-01-19",15012.71,15012.71,15012.71,15012.71,0],["2023-01-27",15012.71,15012.71,15012.71,15012.71,0],["2023-01-30",15092.99,16457.79,15092.99,16297.22,600],["2023-01-31",15253.56,15253.56,15253.56,15253.56,100],["2023-02-01",15253.56,15253.56,15253.56,15253.56,100],["2023-02-02",17100.04,17260.6,17100.04,17260.6,700],["2023-02-03",15333.84,15333.84,15333.84,15333.84,100],["2023-02-06",15333.84,15333.84,15333.84,15333.84,0],["2023-02-07",15333.84,15333.84,15333.84,15333.84,0],["2023-02-08",15333.84,15333.84,15333.84,15333.84,0],["2023-02-09",15253.56,16698.63,15253.56,16698.63,10100],["2023-02-10",15333.84,15333.84,15333.84,15333.84,100],["2023-02-13",15333.84,15333.84,15333.84,15333.84,0],["2023-02-14",14531.02,14531.02,14531.02,14531.02,100],["2023-02-15",15654.97,15735.25,15654.97,15735.25,2200],["2023-02-16",14852.15,15815.53,14852.15,15735.25,4100],["2023-02-17",15654.97,15654.97,15654.97,15654.97,0],["2023-02-20",15654.97,15654.97,15654.97,15654.97,0],["2023-02-21",15654.97,15654.97,15654.97,15654.97,0],["2023-02-22",15654.97,15654.97,15654.97,15654.97,0],["2023-02-23",15654.97,15654.97,15654.97,15654.97,0],["2023-02-24",15654.97,15654.97,15654.97,15654.97,0],["2023-02-27",16216.94,16216.94,16216.94,16216.94,200],["2023-02-28",16216.94,16216.94,16216.94,16216.94,0],["2023-03-01",16216.94,16216.94,16216.94,16216.94,0],["2023-03-02",16216.94,16216.94,16216.94,16216.94,0],["2023-03-03",15654.97,15654.97,15654.97,15654.97,2500],["2023-03-06",15654.97,15654.97,15654.97,15654.97,200],["2023-03-07",15654.97,15654.97,15654.97,15654.97,0],["2023-03-08",15654.97,15654.97,15654.97,15654.97,0],["2023-03-09",15654.97,15654.97,15654.97,15654.97,0],["2023-03-10",15654.97,15654.97,15654.97,15654.97,0],["2023-03-13",15654.97,15654.97,15654.97,15654.97,0],["2023-03-14",15654.97,15654.97,15654.97,15654.97,0],["2023-03-15",15654.97,15654.97,15654.97,15654.97,0],["2023-03-16",14049.33,14049.33,14049.33,14049.33,100],["2023-03-17",14852.15,15253.56,14852.15,15253.56,1000],["2023-03-20",15092.99,15092.99,15092.99,15092.99,0],["2023-03-21",15092.99,15092.99,15092.99,15092.99,0],["2023-03-22",16859.2,17340.89,16859.2,17340.89,300],["2023-03-23",17180.32,17180.32,17180.32,17180.32,0],["2023-03-24",17180.32,17180.32,17180.32,17180.32,0],["2023-03-27",18063.42,18063.42,18063.42,18063.42,200],["2023-03-28",18464.83,18464.83,18464.83,18464.83,200],["2023-03-29",15735.25,15735.25,15735.25,15735.25,100],["2023-03-30",15735.25,15735.25,15735.25,15735.25,200],["2023-03-31",15735.25,15735.25,15735.25,15735.25,0],["2023-04-03",14691.58,16056.38,14691.58,15654.97,93500],["2023-04-04",15414.12,15494.4,15414.12,15414.12,58900],["2023-04-05",15494.4,15494.4,15414.12,15414.12,26700],["2023-04-06",17501.45,17662.01,17501.45,17662.01,200],["2023-04-07",17581.73,17581.73,17581.73,17581.73,0],["2023-04-10",15253.56,15414.12,15253.56,15333.84,3000],["2023-04-11",15333.84,15333.84,15333.84,15333.84,0],["2023-04-12",15333.84,15333.84,15253.56,15253.56,4200],["2023-04-13",15333.84,15333.84,15253.56,15253.56,1100],["2023-04-14",15414.12,15414.12,15333.84,15333.84,1700],["2023-04-17",17260.6,17260.6,17260.6,17260.6,1400],["2023-04-18",15253.56,15815.53,15253.56,15253.56,6500],["2023-04-19",17100.04,17180.32,16297.22,16297.22,1800],["2023-04-20",15333.84,15654.97,15253.56,15253.56,52000],["2023-04-21",15253.56,15253.56,15253.56,15253.56,0],["2023-04-24",16698.63,16698.63,16698.63,16698.63,100],["2023-04-25",14932.43,15735.25,14932.43,15735.25,1000],["2023-04-26",15253.56,15253.56,15253.56,15253.56,0],["2023-04-27",15253.56,15253.56,15253.56,15253.56,500],["2023-04-28",15253.56,15333.84,15253.56,15253.56,7400],["2023-05-04",16618.35,16618.35,16056.38,16056.38,1800],["2023-05-05",15333.84,15654.97,15333.84,15414.12,5600],["2023-05-08",15654.97,15654.97,15414.12,15414.12,3700],["2023-05-09",15574.69,15574.69,15574.69,15574.69,36900],["2023-05-10",15333.84,16457.79,15333.84,16377.5,5500],["2023-05-11",15494.4,15574.69,15494.4,15574.69,11100],["2023-05-12",16056.38,17662.01,15895.81,16377.5,10800],["2023-05-15",15414.12,15414.12,15414.12,15414.12,100],["2023-05-16",15494.4,15494.4,15333.84,15333.84,3900],["2023-05-17",15574.69,15574.69,15574.69,15574.69,500],["2023-05-18",15574.69,15574.69,15574.69,15574.69,0],["2023-05-19",16377.5,16377.5,16377.5,16377.5,200],["2023-05-22",15333.84,16056.38,15333.84,15494.4,1000],["2023-05-23",16056.38,16056.38,15574.69,15574.69,600],["2023-05-24",15654.97,15654.97,15654.97,15654.97,2000],["2023-05-25",16859.2,16859.2,16859.2,16859.2,300],["2023-05-26",15654.97,16056.38,15654.97,16056.38,1100],["2023-05-29",16056.38,16056.38,16056.38,16056.38,1000],["2023-05-30",17501.45,17501.45,17421.17,17501.45,1300],["2023-05-31",15654.97,17501.45,15654.97,17501.45,400],["2023-06-01",15895.81,15895.81,15895.81,15895.81,100],["2023-06-02",17372.47,17372.47,17198.75,17198.75,500],["2023-06-05",17285.61,18067.37,17198.75,17198.75,500],["2023-06-06",17372.47,17372.47,17372.47,17372.47,100],["2023-06-07",17372.47,17806.78,17372.47,17372.47,5700],["2023-06-08",17372.47,17372.47,17372.47,17372.47,0],["2023-06-09",17372.47,17372.47,17372.47,17372.47,0],["2023-06-12",17372.47,17372.47,17372.47,17372.47,0],["2023-06-13",17372.47,17372.47,17372.47,17372.47,1000],["2023-06-14",17025.02,17025.02,17025.02,17025.02,1100],["2023-06-15",16938.16,16938.16,15722.09,16503.85,11800],["2023-06-16",17372.47,17372.47,16503.85,16503.85,1100],["2023-06-19",16938.16,16938.16,16677.57,16677.57,21000],["2023-06-20",16677.57,16677.57,16677.57,16677.57,25400],["2023-06-21",16590.71,16590.71,16590.71,16590.71,4500],["2023-06-22",16590.71,16851.3,16590.71,16851.3,4100],["2023-06-23",17372.47,18241.1,17372.47,17459.34,17900],["2023-06-26",17459.34,17459.34,17459.34,17459.34,0],["2023-06-27",18241.1,18241.1,18241.1,18241.1,500],["2023-06-28",18241.1,18241.1,18241.1,18241.1,0],["2023-06-29",17806.78,17806.78,16938.16,16938.16,8800],["2023-06-30",17719.92,17719.92,17719.92,17719.92,0],["2023-07-03",17806.78,17806.78,17806.78,17806.78,500],["2023-07-04",16156.4,16156.4,16156.4,16156.4,100],["2023-07-05",16503.85,16503.85,16503.85,16503.85,1300],["2023-07-06",16503.85,17806.78,16503.85,17806.78,2800],["2023-07-07",16938.16,17198.75,16938.16,16938.16,1400],["2023-07-10",16938.16,16938.16,16938.16,16938.16,300],["2023-07-11",17372.47,17372.47,16938.16,16938.16,1400],["2023-07-12",16938.16,16938.16,16938.16,16938.16,800],["2023-07-13",17025.02,17025.02,17025.02,17025.02,2000],["2023-07-14",17372.47,17372.47,17372.47,17372.47,100],["2023-07-17",18241.1,18241.1,18241.1,18241.1,300],["2023-07-18",18675.41,18675.41,18675.41,18675.41,600],["2023-07-19",16938.16,16938.16,16938.16,16938.16,100],["2023-07-20",16938.16,16938.16,16938.16,16938.16,0],["2023-07-21",16938.16,16938.16,16938.16,16938.16,0],["2023-07-24",17372.47,17372.47,17372.47,17372.47,300],["2023-07-25",17372.47,17372.47,17198.75,17198.75,11000],["2023-07-26",17372.47,17806.78,17372.47,17806.78,5300],["2023-07-27",17372.47,17372.47,17372.47,17372.47,0],["2023-07-28",17372.47,17459.34,17372.47,17372.47,2000],["2023-07-31",17806.78,17806.78,17806.78,17806.78,3000],["2023-08-01",17372.47,17372.47,17372.47,17372.47,800],["2023-08-02",17372.47,17806.78,17372.47,17806.78,3000],["2023-08-03",17806.78,17806.78,17806.78,17806.78,1000],["2023-08-04",17372.47,18241.1,17372.47,17806.78,9500],["2023-08-07",17372.47,18241.1,17372.47,18241.1,300],["2023-08-08",17806.78,17806.78,17806.78,17806.78,700],["2023-08-09",17806.78,17806.78,17806.78,17806.78,0],["2023-08-10",17806.78,17806.78,17806.78,17806.78,23500],["2023-08-11",17806.78,19891.48,17806.78,19630.89,9000],["2023-08-14",17806.78,17806.78,17806.78,17806.78,5500],["2023-08-15",17806.78,17806.78,17806.78,17806.78,11100],["2023-08-16",17806.78,17806.78,17806.78,17806.78,0],["2023-08-17",17806.78,17806.78,17806.78,17806.78,0],["2023-08-18",18241.1,18241.1,17806.78,18241.1,3500],["2023-08-21",18067.37,18067.37,17806.78,17806.78,1200],["2023-08-22",17893.65,17893.65,17893.65,17893.65,0],["2023-08-23",18241.1,18241.1,18241.1,18241.1,1000],["2023-08-24",18241.1,18241.1,17806.78,18067.37,900],["2023-08-25",17980.51,17980.51,17980.51,17980.51,0],["2023-08-28",17980.51,17980.51,17980.51,17980.51,500],["2023-08-29",17980.51,17980.51,17980.51,17980.51,900],["2023-08-30",18241.1,18241.1,18241.1,18241.1,700],["2023-08-31",18241.1,18241.1,18241.1,18241.1,100],["2023-09-05",18241.1,18675.41,18241.1,18588.55,1900],["2023-09-06",18588.55,18675.41,18588.55,18675.41,400],["2023-09-07",18675.41,19109.72,18588.55,19109.72,2400],["2023-09-08",18762.27,19109.72,18762.27,19109.72,200],["2023-09-11",18675.41,18675.41,18675.41,18675.41,900],["2023-09-12",19978.34,19978.34,18241.1,18588.55,1000],["2023-09-13",18414.82,18414.82,18241.1,18241.1,1300],["2023-09-14",17893.65,17893.65,17893.65,17893.65,200],["2023-09-15",17893.65,17893.65,17893.65,17893.65,0],["2023-09-18",17806.78,17893.65,17806.78,17893.65,1000],["2023-09-19",18241.1,18241.1,18241.1,18241.1,100],["2023-09-20",18675.41,18675.41,18241.1,18241.1,1300],["2023-09-21",18414.82,18414.82,18414.82,18414.82,0],["2023-09-22",18414.82,18675.41,18414.82,18675.41,58900],["2023-09-25",18675.41,19109.72,18675.41,18675.41,19900],["2023-09-26",19109.72,19109.72,18414.82,18675.41,4200],["2023-09-27",18675.41,18675.41,18675.41,18675.41,7000],["2023-09-28",18675.41,18675.41,18675.41,18675.41,13100],["2023-09-29",18675.41,18675.41,18675.41,18675.41,34700],["2023-10-02",18675.41,18675.41,18241.1,18675.41,28000],["2023-10-03",19109.72,19109.72,18675.41,18675.41,9600],["2023-10-04",18675.41,18675.41,18675.41,18675.41,11000],["2023-10-05",18675.41,19109.72,18675.41,19109.72,2300],["2023-10-06",18675.41,18675.41,18327.96,18588.55,48800],["2023-10-09",18675.41,18675.41,18675.41,18675.41,2100],["2023-10-10",18675.41,18675.41,18414.82,18414.82,28900],["2023-10-11",18241.1,18675.41,18241.1,18327.96,47400],["2023-10-12",18675.41,18675.41,18675.41,18675.41,3000],["2023-10-13",18675.41,18675.41,18414.82,18675.41,4000],["2023-10-16",18675.41,18675.41,18588.55,18588.55,5000],["2023-10-17",18414.82,18588.55,18414.82,18588.55,1100],["2023-10-18",18414.82,18414.82,18414.82,18414.82,2000],["2023-10-19",18588.55,18588.55,18414.82,18414.82,3000],["2023-10-20",16330.12,18588.55,16330.12,18588.55,4900],["2023-10-23",18588.55,18588.55,18588.55,18588.55,1000],["2023-10-24",18588.55,18588.55,18588.55,18588.55,2500],["2023-10-25",18501.68,18501.68,18327.96,18327.96,7000],["2023-10-26",18414.82,18414.82,18414.82,18414.82,0],["2023-10-27",17025.02,18588.55,17025.02,18501.68,3600],["2023-10-30",15808.95,18501.68,15808.95,18501.68,1200],["2023-10-31",18241.1,18588.55,18241.1,18414.82,7300],["2023-11-01",18501.68,18501.68,18241.1,18414.82,5400],["2023-11-02",18414.82,18414.82,18414.82,18414.82,0],["2023-11-03",18414.82,18414.82,18327.96,18414.82,4700],["2023-11-06",18675.41,18675.41,18675.41,18675.41,2000],["2023-11-07",18675.41,18675.41,18675.41,18675.41,19000],["2023-11-08",18675.41,18675.41,18675.41,18675.41,13300],["2023-11-09",19978.34,19978.34,18675.41,19109.72,12000],["2023-11-10",19109.72,19109.72,18762.27,18762.27,15200],["2023-11-13",19109.72,19109.72,18936.0,19109.72,29300],["2023-11-14",19370.31,19370.31,18936.0,18936.0,9300],["2023-11-15",18936.0,19544.03,18936.0,19109.72,9800],["2023-11-16",19544.03,19544.03,19544.03,19544.03,4500],["2023-11-17",19457.17,19457.17,19022.86,19022.86,2400],["2023-11-20",17806.78,19544.03,17806.78,19544.03,2400],["2023-11-21",19457.17,19978.34,19457.17,19978.34,13900],["2023-11-22",19717.76,19717.76,18067.37,19544.03,11900],["2023-11-23",19370.31,19370.31,19022.86,19109.72,5000],["2023-11-24",19717.76,19717.76,19544.03,19544.03,6000],["2023-11-27",19544.03,19544.03,19544.03,19544.03,5800],["2023-11-28",18762.27,18762.27,18675.41,18675.41,5000],["2023-11-29",18849.13,18849.13,18675.41,18675.41,500],["2023-11-30",18762.27,18762.27,18762.27,18762.27,100],["2023-12-01",19022.86,19022.86,19022.86,19022.86,1500],["2023-12-04",19717.76,19717.76,19457.17,19457.17,11300],["2023-12-05",19109.72,19457.17,19109.72,19283.45,2200],["2023-12-06",19544.03,19544.03,19544.03,19544.03,6000],["2023-12-07",19457.17,19457.17,19283.45,19457.17,16400],["2023-12-08",19457.17,19457.17,19457.17,19457.17,8200],["2023-12-11",19978.34,19978.34,19891.48,19891.48,5200],["2023-12-12",19978.34,19978.34,19978.34,19978.34,4000],["2023-12-13",20412.66,20412.66,19544.03,19544.03,9300],["2023-12-14",20673.24,20846.97,20412.66,20586.38,25000],["2023-12-15",19109.72,20673.24,19109.72,19544.03,19500],["2023-12-18",20586.38,20586.38,20325.79,20325.79,5000],["2023-12-19",20238.93,20238.93,19630.89,19804.62,8200],["2023-12-20",20325.79,20325.79,20325.79,20325.79,13000],["2023-12-21",20325.79,20325.79,19544.03,20238.93,18000],["2023-12-22",20238.93,20325.79,20238.93,20238.93,12300],["2023-12-25",20325.79,20325.79,20325.79,20325.79,10000],["2023-12-26",19630.89,20325.79,19630.89,19804.62,22800],["2023-12-27",20846.97,20846.97,20412.66,20412.66,10000],["2023-12-28",20673.24,20673.24,20673.24,20673.24,0],["2023-12-29",20325.79,20325.79,20325.79,20325.79,300],["2024-01-02",20325.79,20325.79,20325.79,20325.79,11600],["2024-01-03",20325.79,20325.79,20325.79,20325.79,0],["2024-01-04",20065.21,20065.21,19978.34,19978.34,200],["2024-01-05",19978.34,19978.34,19978.34,19978.34,200],["2024-01-08",19978.34,19978.34,19978.34,19978.34,300],["2024-01-09",20412.66,20412.66,20412.66,20412.66,8000],["2024-01-10",20673.24,20673.24,20412.66,20412.66,9200],["2024-01-11",20586.38,20586.38,20412.66,20499.52,18600],["2024-01-12",20412.66,20586.38,20412.66,20586.38,36500],["2024-01-15",20586.38,20673.24,20586.38,20586.38,118500],["2024-01-16",20673.24,20673.24,20586.38,20673.24,24600],["2024-01-17",20673.24,20846.97,20586.38,20673.24,31800],["2024-01-18",22149.9,22149.9,22149.9,22149.9,100],["2024-01-19",19544.03,22149.9,19544.03,21107.55,1200],["2024-01-22",20846.97,20846.97,20846.97,20846.97,16100],["2024-01-23",21020.69,21020.69,21020.69,21020.69,100],["2024-01-24",21020.69,21020.69,21020.69,21020.69,9500],["2024-01-25",21020.69,21020.69,20933.83,21020.69,24900],["2024-01-26",21020.69,21107.55,21020.69,21020.69,10400],["2024-01-29",21281.28,21281.28,21281.28,21281.28,8400],["2024-01-30",21281.28,21281.28,21281.28,21281.28,0],["2024-01-31",21281.28,21281.28,21281.28,21281.28,0],["2024-02-01",20846.97,21194.42,20846.97,21194.42,6200],["2024-02-02",20933.83,21281.28,20933.83,21281.28,47400],["2024-02-05",21368.14,21628.73,21368.14,21628.73,35400],["2024-02-06",21455.0,21455.0,21455.0,21455.0,2000],["2024-02-07",21455.0,21455.0,21455.0,21455.0,0],["2024-02-15",21455.0,21455.0,21455.0,21455.0,1100],["2024-02-16",21455.0,21455.0,21455.0,21455.0,3000],["2024-02-19",21455.0,21628.73,21455.0,21628.73,4900],["2024-02-20",21541.87,21541.87,21541.87,21541.87,1900],["2024-02-21",21541.87,21715.59,21541.87,21715.59,500],["2024-02-22",21541.87,21541.87,21541.87,21541.87,2400],["2024-02-23",21541.87,21541.87,21541.87,21541.87,100],["2024-02-26",21541.87,21541.87,21541.87,21541.87,400],["2024-02-27",21541.87,21541.87,21541.87,21541.87,700],["2024-02-28",21455.0,21715.59,21455.0,21715.59,15100],["2024-02-29",21541.87,21715.59,21541.87,21715.59,1100],["2024-03-01",21628.73,21628.73,21628.73,21628.73,1000],["2024-03-04",21715.59,21715.59,21715.59,21715.59,100],["2024-03-05",21715.59,21715.59,21715.59,21715.59,8300],["2024-03-06",21715.59,21715.59,21715.59,21715.59,100],["2024-03-07",21889.32,21889.32,21715.59,21715.59,1700],["2024-03-08",21802.45,21889.32,21802.45,21889.32,600],["2024-03-11",22149.9,22410.49,22149.9,22149.9,8600],["2024-03-12",22149.9,22149.9,22149.9,22149.9,3400],["2024-03-13",22236.77,22236.77,22149.9,22236.77,9400],["2024-03-14",22063.04,22149.9,21976.18,21976.18,600],["2024-03-15",21802.45,21802.45,21715.59,21715.59,5600],["2024-03-18",22149.9,22149.9,21715.59,21715.59,900],["2024-03-19",21802.45,21802.45,21715.59,21802.45,5700],["2024-03-20",21802.45,21802.45,21541.87,21541.87,4400],["2024-03-21",21715.59,21715.59,21541.87,21628.73,1900],["2024-03-22",21715.59,22410.49,21715.59,22410.49,5300],["2024-03-25",22149.9,22149.9,22149.9,22149.9,200],["2024-03-26",21541.87,22063.04,21281.28,22063.04,17500],["2024-03-27",21455.0,22063.04,21455.0,22063.04,9500],["2024-03-28",22063.04,22149.9,21715.59,21715.59,21100],["2024-03-29",22063.04,22063.04,21976.18,21976.18,200],["2024-04-01",22063.04,22063.04,22063.04,22063.04,2200],["2024-04-02",21976.18,22063.04,21976.18,22063.04,5800],["2024-04-03",22063.04,22063.04,21976.18,22063.04,7000],["2024-04-04",22063.04,22236.77,21715.59,22063.04,22500],["2024-04-05",22063.04,22323.63,22063.04,22063.04,11800],["2024-04-08",21715.59,22149.9,21715.59,21976.18,1200],["2024-04-09",21976.18,21976.18,21976.18,21976.18,0],["2024-04-10",21889.32,21889.32,21715.59,21715.59,6600],["2024-04-11",22063.04,22149.9,22063.04,22149.9,8400],["2024-04-12",22149.9,23626.56,22149.9,22931.66,24100],["2024-04-15",22410.49,22410.49,21715.59,21715.59,11700],["2024-04-16",21976.18,22063.04,21455.0,21455.0,3800],["2024-04-17",22757.94,23018.53,21715.59,21715.59,12500],["2024-04-19",22584.22,22584.22,22584.22,22584.22,0],["2024-04-22",20412.66,22584.22,20412.66,22149.9,15100],["2024-04-23",22323.63,22323.63,22323.63,22323.63,0],["2024-04-24",22323.63,22323.63,22323.63,22323.63,0],["2024-04-25",22323.63,22323.63,22323.63,22323.63,0],["2024-04-26",22323.63,22323.63,22323.63,22323.63,200],["2024-05-02",22410.49,22584.22,22323.63,22323.63,7600],["2024-05-03",22497.35,22497.35,22497.35,22497.35,0],["2024-05-06",22844.8,22844.8,22844.8,22844.8,100],["2024-05-07",22671.08,22671.08,22584.22,22671.08,800],["2024-05-08",22844.8,22931.66,22844.8,22931.66,700],["2024-05-09",22931.66,22931.66,22931.66,22931.66,0],["2024-05-10",21889.32,21889.32,21889.32,21889.32,700],["2024-05-13",21889.32,21889.32,21889.32,21889.32,0],["2024-05-14",21889.32,21889.32,21889.32,21889.32,0],["2024-05-15",21976.18,21976.18,21976.18,21976.18,100],["2024-05-16",23018.53,23018.53,22844.8,22844.8,10000],["2024-05-17",22844.8,22844.8,22844.8,22844.8,5600],["2024-05-20",22844.8,23105.39,22844.8,23105.39,5600],["2024-05-21",23018.53,23018.53,23018.53,23018.53,20000],["2024-05-22",23018.53,23105.39,23018.53,23018.53,1200],["2024-05-23",22844.8,23018.53,22844.8,23018.53,19300],["2024-05-24",23018.53,23105.39,23018.53,23018.53,6400],["2024-05-27",23279.11,23279.11,22584.22,22584.22,600],["2024-05-28",23105.39,24234.6,23105.39,23105.39,3500],["2024-05-29",23800.29,23800.29,23800.29,23800.29,0],["2024-05-30",23800.29,23887.15,22844.8,23626.56,9600],["2024-05-31",23626.56,23626.56,23626.56,23626.56,0],["2024-06-03",22844.8,23018.53,22844.8,23018.53,2200],["2024-06-04",23018.53,23452.84,23018.53,23452.84,200],["2024-06-05",23279.11,23279.11,23279.11,23279.11,500],["2024-06-06",23279.11,23279.11,23279.11,23279.11,0],["2024-06-07",23279.11,23279.11,23279.11,23279.11,500],["2024-06-10",23279.11,23279.11,23279.11,23279.11,0],["2024-06-11",23279.11,23279.11,23279.11,23279.11,0],["2024-06-12",23279.11,23279.11,23279.11,23279.11,0],["2024-06-13",23279.11,23279.11,23279.11,23279.11,0],["2024-06-14",23018.53,23279.11,23018.53,23279.11,4100],["2024-06-17",23018.53,23018.53,23018.53,23018.53,0],["2024-06-18",22757.94,22757.94,22671.08,22671.08,4000],["2024-06-19",23626.56,23626.56,22844.8,23018.53,11300],["2024-06-20",23105.39,23192.25,23105.39,23192.25,2000],["2024-06-21",23192.25,23192.25,23105.39,23105.39,2100],["2024-06-24",23365.98,23365.98,23365.98,23365.98,1000],["2024-06-25",23365.98,23365.98,22931.66,22931.66,1500],["2024-06-26",23105.39,23105.39,23105.39,23105.39,1000],["2024-06-27",23279.11,23365.98,22757.94,22757.94,6100],["2024-06-28",23018.53,23018.53,22931.66,22931.66,200],["2024-07-01",22757.94,22757.94,22757.94,22757.94,24000],["2024-07-02",22757.94,22757.94,22757.94,22757.94,0],["2024-07-03",22757.94,22757.94,22757.94,22757.94,0],["2024-07-04",22757.94,22757.94,22757.94,22757.94,0],["2024-07-05",22757.94,22757.94,22757.94,22757.94,3400],["2024-07-08",22757.94,22757.94,22757.94,22757.94,5100],["2024-07-09",22584.22,22584.22,22497.35,22497.35,1700],["2024-07-10",22584.22,22757.94,22584.22,22757.94,400],["2024-07-11",22844.8,22844.8,22584.22,22584.22,4600],["2024-07-12",22844.8,22844.8,22844.8,22844.8,1400],["2024-07-15",22844.8,22844.8,22844.8,22844.8,0],["2024-07-16",23452.84,23452.84,23452.84,23452.84,1100],["2024-07-17",23452.84,23452.84,23452.84,23452.84,0],["2024-07-18",23279.11,23279.11,23279.11,23279.11,2900],["2024-07-19",23279.11,23279.11,23279.11,23279.11,0],["2024-07-22",23279.11,23452.84,23279.11,23452.84,800],["2024-07-23",23452.84,23452.84,23452.84,23452.84,500],["2024-07-24",23362.64,23362.64,23362.64,23362.64,100],["2024-07-25",23272.43,23272.43,23182.23,23182.23,900],["2024-07-26",23182.23,23182.23,23182.23,23182.23,0],["2024-07-29",23182.23,23182.23,23182.23,23182.23,0],["2024-07-30",23452.84,23452.84,23452.84,23452.84,300],["2024-07-31",23543.04,23543.04,23543.04,23543.04,100],["2024-08-01",23543.04,23543.04,23543.04,23543.04,200],["2024-08-02",22641.01,23362.64,22099.79,23362.64,2100],["2024-08-05",22550.81,22550.81,22280.2,22280.2,800],["2024-08-06",22189.99,22280.2,22189.99,22280.2,1400],["2024-08-07",23182.23,23182.23,23092.03,23092.03,300],["2024-08-08",23182.23,23182.23,23182.23,23182.23,0],["2024-08-09",23182.23,23182.23,23182.23,23182.23,0],["2024-08-12",22550.81,22550.81,22550.81,22550.81,1100],["2024-08-13",22550.81,22550.81,22550.81,22550.81,0],["2024-08-14",21829.18,21829.18,21648.77,21648.77,9600],["2024-08-15",21648.77,21648.77,21648.77,21648.77,0],["2024-08-16",21648.77,21648.77,21468.37,21648.77,5400],["2024-08-19",21648.77,21648.77,21648.77,21648.77,300],["2024-08-20",21648.77,21648.77,21648.77,21648.77,2600],["2024-08-21",21648.77,21648.77,21648.77,21648.77,1900],["2024-08-22",21648.77,21648.77,21648.77,21648.77,0],["2024-08-23",21648.77,21648.77,21648.77,21648.77,24400],["2024-08-26",21648.77,21829.18,21468.37,21829.18,7000],["2024-08-27",21648.77,21648.77,21648.77,21648.77,500],["2024-08-28",21648.77,21648.77,21648.77,21648.77,200],["2024-08-29",21648.77,21648.77,21648.77,21648.77,0],["2024-08-30",21648.77,21648.77,21648.77,21648.77,10200],["2024-09-04",21558.57,21558.57,21558.57,21558.57,500],["2024-09-05",21468.37,21468.37,21468.37,21468.37,100],["2024-09-06",21468.37,21468.37,21468.37,21468.37,6800],["2024-09-09",21468.37,21468.37,21468.37,21468.37,0],["2024-09-10",23543.04,23543.04,23543.04,23543.04,100],["2024-09-11",21468.37,21468.37,21378.16,21378.16,2300],["2024-09-12",21829.18,21829.18,21378.16,21378.16,11500],["2024-09-13",24625.48,24625.48,21468.37,21468.37,7500],["2024-09-16",24715.68,24715.68,21468.37,21558.57,4400],["2024-09-17",21468.37,21468.37,21197.76,21197.76,3400],["2024-09-18",21468.37,21558.57,21197.76,21558.57,1500],["2024-09-19",21558.57,21558.57,21558.57,21558.57,500],["2024-09-20",21648.77,21648.77,21648.77,21648.77,500],["2024-09-23",21287.96,21558.57,21197.76,21197.76,1200],["2024-09-24",21468.37,21468.37,21017.35,21107.55,1400],["2024-09-25",21378.16,21378.16,21378.16,21378.16,0],["2024-09-26",21378.16,21378.16,21017.35,21017.35,2500],["2024-09-27",20927.15,20927.15,20746.74,20927.15,3200],["2024-09-30",20927.15,20927.15,20927.15,20927.15,0],["2024-10-01",20927.15,20927.15,20746.74,20746.74,15000],["2024-10-02",20746.74,20927.15,20656.54,20656.54,10500],["2024-10-03",20746.74,20746.74,20566.34,20656.54,8400],["2024-10-04",20656.54,20656.54,20656.54,20656.54,3500],["2024-10-07",20656.54,20656.54,20295.73,20295.73,3300],["2024-10-08",21017.35,21017.35,20476.13,20476.13,200],["2024-10-09",20476.13,20476.13,19844.71,19844.71,18800],["2024-10-10",22550.81,22550.81,20476.13,20476.13,1800],["2024-10-11",20295.73,20566.34,20115.32,20295.73,4200],["2024-10-14",20295.73,20295.73,20115.32,20295.73,3600],["2024-10-15",20566.34,20566.34,20566.34,20566.34,100],["2024-10-16",20115.32,20115.32,20115.32,20115.32,5100],["2024-10-17",20476.13,20476.13,20205.52,20205.52,200],["2024-10-18",20927.15,20927.15,20927.15,20927.15,100],["2024-10-21",20927.15,20927.15,20746.74,20746.74,600],["2024-10-22",20746.74,20746.74,20746.74,20746.74,0],["2024-10-23",21107.55,21107.55,21107.55,21107.55,100],["2024-10-24",20295.73,20295.73,19934.91,19934.91,900],["2024-10-25",21107.55,21107.55,20115.32,20656.54,3800],["2024-10-28",21107.55,21107.55,21107.55,21107.55,100],["2024-10-29",20295.73,20295.73,20295.73,20295.73,14800],["2024-10-30",20295.73,20295.73,20205.52,20295.73,2800],["2024-10-31",20115.32,20566.34,20025.12,20566.34,7800],["2024-11-01",20025.12,20025.12,20025.12,20025.12,700],["2024-11-04",20115.32,20295.73,20025.12,20295.73,2500],["2024-11-05",20295.73,20295.73,20295.73,20295.73,500],["2024-11-06",20385.93,20385.93,20385.93,20385.93,5000],["2024-11-07",20295.73,20295.73,20295.73,20295.73,1000],["2024-11-08",20205.52,20205.52,20205.52,20205.52,500],["2024-11-11",20205.52,20205.52,20205.52,20205.52,0],["2024-11-12",20746.74,20746.74,20566.34,20566.34,4600],["2024-11-13",20656.54,20656.54,20656.54,20656.54,0],["2024-11-14",20656.54,20656.54,20656.54,20656.54,0],["2024-11-15",20656.54,20656.54,20566.34,20656.54,4000],["2024-11-18",19844.71,20566.34,19844.71,20566.34,700],["2024-11-19",20476.13,20476.13,20476.13,20476.13,700],["2024-11-20",20385.93,20385.93,20295.73,20385.93,4900],["2024-11-21",20385.93,20385.93,20115.32,20115.32,3500],["2024-11-22",20115.32,20115.32,20115.32,20115.32,4000],["2024-11-25",21017.35,21017.35,19934.91,19934.91,1500],["2024-11-26",20746.74,20746.74,20746.74,20746.74,100],["2024-11-27",20656.54,20746.74,20656.54,20746.74,200],["2024-11-28",20746.74,20746.74,20746.74,20746.74,300],["2024-11-29",20746.74,20746.74,20746.74,20746.74,0],["2024-12-02",20746.74,20746.74,20746.74,20746.74,200],["2024-12-03",20476.13,20476.13,20295.73,20385.93,20300],["2024-12-04",20295.73,20385.93,20295.73,20295.73,7400],["2024-12-05",20385.93,20385.93,20385.93,20385.93,0],["2024-12-06",20385.93,20476.13,20385.93,20476.13,19000],["2024-12-09",20836.95,20836.95,20836.95,20836.95,100],["2024-12-10",20476.13,20656.54,20115.32,20656.54,3600],["2024-12-11",20566.34,20656.54,20566.34,20566.34,5200],["2024-12-12",20746.74,20836.95,20746.74,20836.95,1300],["2024-12-13",20746.74,20746.74,20385.93,20385.93,3100],["2024-12-16",20746.74,20746.74,20476.13,20746.74,5700],["2024-12-17",21415.4,21415.4,21038.04,21132.38,1100],["2024-12-18",21132.38,21132.38,20943.7,21132.38,13200],["2024-12-19",20943.7,20943.7,20943.7,20943.7,3900],["2024-12-20",20943.7,20943.7,20943.7,20943.7,0],["2024-12-23",20283.31,20377.65,19811.61,20377.65,9000],["2024-12-24",20755.02,20755.02,20660.68,20660.68,11000],["2024-12-25",20755.02,20755.02,20755.02,20755.02,0],["2024-12-26",20755.02,20755.02,20755.02,20755.02,5400],["2024-12-27",20755.02,20755.02,20755.02,20755.02,4600],["2024-12-30",20471.99,20471.99,20471.99,20471.99,5500],["2024-12-31",20471.99,20471.99,20471.99,20471.99,12400],["2025-01-02",20471.99,20471.99,20471.99,20471.99,3300],["2025-01-03",20471.99,20471.99,20283.31,20283.31,1000],["2025-01-06",20377.65,20377.65,20377.65,20377.65,0],["2025-01-07",20377.65,20377.65,20377.65,20377.65,0],["2025-01-08",23207.88,23207.88,20377.65,20377.65,200],["2025-01-09",20377.65,20377.65,20377.65,20377.65,900],["2025-01-10",20000.29,22358.81,20000.29,22358.81,200],["2025-01-13",21226.72,21226.72,21226.72,21226.72,0],["2025-01-14",21226.72,21226.72,21226.72,21226.72,0],["2025-01-15",21226.72,21226.72,21226.72,21226.72,0],["2025-01-16",20755.02,20755.02,20755.02,20755.02,1000],["2025-01-17",20755.02,20755.02,20755.02,20755.02,100],["2025-01-20",20755.02,20755.02,20755.02,20755.02,0],["2025-01-21",20471.99,20471.99,20377.65,20377.65,2200],["2025-01-22",20471.99,20471.99,20471.99,20471.99,0],["2025-01-23",21981.45,21981.45,21981.45,21981.45,100],["2025-01-24",19811.61,24056.95,19811.61,20471.99,4200],["2025-02-03",20094.63,20849.36,20000.29,20283.31,1200],["2025-02-04",20755.02,20755.02,20755.02,20755.02,100],["2025-02-05",20849.36,20849.36,20849.36,20849.36,100],["2025-02-06",20755.02,20755.02,20471.99,20566.34,4100],["2025-02-07",20471.99,20471.99,20377.65,20377.65,4700],["2025-02-10",20377.65,20377.65,20377.65,20377.65,4000],["2025-02-11",20377.65,20377.65,20377.65,20377.65,0],["2025-02-12",20471.99,20471.99,20377.65,20471.99,3000],["2025-02-13",20471.99,20471.99,20377.65,20471.99,5700],["2025-02-14",20471.99,20471.99,20471.99,20471.99,8800],["2025-02-17",20471.99,20471.99,20283.31,20471.99,9200],["2025-02-18",20377.65,20377.65,20188.97,20377.65,5300],["2025-02-19",20188.97,20283.31,20188.97,20188.97,2300],["2025-02-20",20188.97,20188.97,19905.95,19905.95,25400],["2025-02-21",20000.29,20000.29,19717.27,19905.95,19100],["2025-02-24",19905.95,19905.95,19905.95,19905.95,0],["2025-02-25",20471.99,20471.99,19905.95,20000.29,18800],["2025-02-26",20471.99,20471.99,19905.95,20000.29,7200],["2025-02-27",20283.31,20283.31,20188.97,20188.97,1600],["2025-02-28",20283.31,20283.31,20188.97,20188.97,3100],["2025-03-03",20283.31,20283.31,20094.63,20188.97,5800],["2025-03-04",19811.61,20188.97,19811.61,19905.95,4200],["2025-03-05",19905.95,20094.63,19811.61,20094.63,10900],["2025-03-06",20188.97,20188.97,20000.29,20188.97,18900],["2025-03-07",20188.97,20188.97,19905.95,19905.95,3000],["2025-03-10",19811.61,20000.29,19811.61,20000.29,4600],["2025-03-11",20000.29,20000.29,19811.61,20000.29,5500],["2025-03-12",20000.29,20000.29,20000.29,20000.29,1100],["2025-03-13",20000.29,20000.29,20000.29,20000.29,1600],["2025-03-14",20000.29,20000.29,20000.29,20000.29,500],["2025-03-17",19905.95,19905.95,19811.61,19811.61,800],["2025-03-18",19905.95,19905.95,19622.93,19622.93,19900],["2025-03-19",19811.61,19811.61,19339.9,19339.9,8000],["2025-03-20",19339.9,19339.9,19245.56,19339.9,6600],["2025-03-21",19339.9,19339.9,19245.56,19245.56,2000],["2025-03-24",19528.58,19528.58,19339.9,19528.58,2600],["2025-03-25",19811.61,19811.61,19811.61,19811.61,500],["2025-03-26",19717.27,19811.61,19717.27,19717.27,2600],["2025-03-27",20094.63,20660.68,19811.61,20000.29,6100],["2025-03-28",19811.61,19811.61,19622.93,19622.93,1500],["2025-03-31",19622.93,19622.93,18868.2,18868.2,8900],["2025-04-01",19528.58,19528.58,19245.56,19245.56,16600],["2025-04-02",19339.9,19811.61,19339.9,19811.61,500],["2025-04-03",19339.9,19339.9,18396.49,18396.49,10800],["2025-04-04",18302.15,18302.15,18019.13,18019.13,400],["2025-04-08",18207.81,18207.81,17830.45,17924.79,5300],["2025-04-09",17736.11,17924.79,17547.42,17736.11,5300],["2025-04-10",18113.47,18207.81,18113.47,18113.47,27500],["2025-04-11",18113.47,18490.83,18113.47,18207.81,4900],["2025-04-14",18207.81,18207.81,18207.81,18207.81,0],["2025-04-15",18019.13,18019.13,18019.13,18019.13,500],["2025-04-16",18773.86,18773.86,18019.13,18019.13,600],["2025-04-17",17924.79,18490.83,17830.45,18490.83,600],["2025-04-18",18396.49,18396.49,18396.49,18396.49,100],["2025-04-21",18302.15,18396.49,18302.15,18396.49,500],["2025-04-22",17924.79,17924.79,17736.11,17924.79,18200],["2025-04-23",18113.47,18113.47,17736.11,17736.11,5000],["2025-04-24",17924.79,18113.47,17736.11,18113.47,77200],["2025-04-25",18113.47,18113.47,18113.47,18113.47,3700],["2025-04-28",18113.47,18113.47,18113.47,18113.47,200],["2025-04-29",18113.47,18113.47,17924.79,18019.13,3000],["2025-05-05",18019.13,18019.13,18019.13,18019.13,500],["2025-05-06",18019.13,18019.13,18019.13,18019.13,0],["2025-05-07",18113.47,18113.47,17924.79,17924.79,4600],["2025-05-08",18019.13,18019.13,17924.79,17924.79,17500],["2025-05-09",17924.79,18113.47,17924.79,17924.79,10300],["2025-05-12",18113.47,18113.47,17924.79,17924.79,10700],["2025-05-13",17641.76,17924.79,17641.76,17830.45,26200],["2025-05-14",17924.79,18019.13,17924.79,18019.13,28800],["2025-05-15",18019.13,18019.13,17924.79,18019.13,10100],["2025-05-16",18019.13,18019.13,18019.13,18019.13,1400],["2025-05-19",18019.13,18019.13,18019.13,18019.13,100],["2025-05-20",18113.47,18113.47,18113.47,18113.47,52000],["2025-05-21",18113.47,18113.47,17924.79,17924.79,27000],["2025-05-22",18019.13,18019.13,17830.45,18019.13,17000],["2025-05-23",17924.79,18113.47,17924.79,18113.47,6200],["2025-05-26",18113.47,18113.47,17924.79,17924.79,36000],["2025-05-27",18019.13,18019.13,17830.45,17924.79,31700],["2025-05-28",17924.79,17924.79,17924.79,17924.79,800],["2025-05-29",17924.79,18113.47,17924.79,18113.47,1100],["2025-05-30",18113.47,18113.47,18113.47,18113.47,28300],["2025-06-02",18019.13,18019.13,18019.13,18019.13,200],["2025-06-03",18019.13,18113.47,17924.79,18019.13,21100],["2025-06-04",17924.79,18019.13,17924.79,18019.13,13200],["2025-06-05",18019.13,18019.13,18019.13,18019.13,200],["2025-06-06",18113.47,18113.47,17924.79,17924.79,5500],["2025-06-09",17924.79,17924.79,17924.79,17924.79,200],["2025-06-10",17830.45,17924.79,17830.45,17924.79,1000],["2025-06-11",17830.45,17830.45,17830.45,17830.45,3000],["2025-06-12",17924.79,17924.79,17736.11,17736.11,9500],["2025-06-13",18019.13,18113.47,17641.76,18019.13,9000],["2025-06-16",17830.45,17830.45,17830.45,17830.45,0],["2025-06-17",18019.13,18019.13,17830.45,17830.45,12000],["2025-06-18",17924.79,18019.13,17924.79,18019.13,8100],["2025-06-19",17924.79,17924.79,17924.79,17924.79,9400],["2025-06-20",17924.79,17924.79,17736.11,17830.45,7600],["2025-06-23",17830.45,17830.45,16981.38,16981.38,43800],["2025-06-24",17170.06,17170.06,16509.67,16509.67,48400],["2025-06-25",16698.35,16698.35,15943.63,16037.97,167600],["2025-06-26",16037.97,17358.74,15943.63,16887.04,321600],["2025-06-27",17170.06,17170.06,16132.31,16509.67,37800],["2025-06-30",16792.7,16792.7,16604.01,16604.01,5400],["2025-07-01",16792.7,16792.7,16037.97,16415.33,78300],["2025-07-02",16226.65,16415.33,16132.31,16415.33,10100],["2025-07-03",16320.99,16415.33,16037.97,16226.65,19600],["2025-07-04",16226.65,16320.99,16037.97,16320.99,18500],["2025-07-07",16226.65,16320.99,16132.31,16132.31,44700],["2025-07-08",16320.99,16415.33,16132.31,16320.99,21400],["2025-07-09",16226.65,16226.65,16037.97,16037.97,45600],["2025-07-10",16320.99,16320.99,16132.31,16320.99,19000],["2025-07-11",16320.99,16415.33,16226.65,16320.99,5300],["2025-07-14",16415.33,16415.33,16226.65,16226.65,2100],["2025-07-15",16415.33,16509.67,16415.33,16509.67,5500],["2025-07-16",16509.67,16698.35,16509.67,16604.01,13200],["2025-07-17",16604.01,16792.7,16604.01,16698.35,4200],["2025-07-18",16698.35,16698.35,16320.99,16415.33,15000],["2025-07-21",16604.01,16604.01,16604.01,16604.01,0],["2025-07-22",16509.67,16792.7,16509.67,16792.7,2000],["2025-07-23",16698.35,16887.04,16509.67,16604.01,3600],["2025-07-24",16415.33,16792.7,16415.33,16792.7,6100],["2025-07-25",16792.7,16792.7,16415.33,16792.7,5900],["2025-07-28",16698.35,16698.35,16604.01,16604.01,1400],["2025-07-29",16698.35,16698.35,16509.67,16509.67,4700],["2025-07-30",16604.01,16792.7,16509.67,16792.7,2900],["2025-07-31",16698.35,16698.35,16415.33,16415.33,2000],["2025-08-01",16509.67,16509.67,16226.65,16509.67,12500],["2025-08-04",16320.99,16509.67,16320.99,16415.33,1800],["2025-08-05",16415.33,16604.01,16415.33,16509.67,8000],["2025-08-06",16509.67,16509.67,16415.33,16415.33,2800],["2025-08-07",16415.33,16509.67,16415.33,16509.67,7000],["2025-08-08",16415.33,16415.33,16320.99,16320.99,11800],["2025-08-11",16415.33,16415.33,16415.33,16415.33,18100],["2025-08-12",16415.33,16509.67,16415.33,16415.33,4200],["2025-08-13",16415.33,16509.67,16415.33,16415.33,10200],["2025-08-14",16415.33,16415.33,16320.99,16320.99,18900],["2025-08-15",16226.65,16792.7,16226.65,16792.7,31700],["2025-08-18",16698.35,16698.35,16509.67,16509.67,200],["2025-08-19",16698.35,16698.35,16415.33,16415.33,4800],["2025-08-20",16509.67,16509.67,16320.99,16509.67,50400],["2025-08-21",16509.67,16509.67,16037.97,16415.33,15900],["2025-08-22",16320.99,16320.99,16226.65,16226.65,7600],["2025-08-25",16226.65,16415.33,16226.65,16415.33,3600],["2025-08-26",16415.33,16415.33,16320.99,16415.33,2300],["2025-08-27",16415.33,16415.33,16415.33,16415.33,1000],["2025-08-28",16415.33,16415.33,16415.33,16415.33,300],["2025-08-29",16415.33,16415.33,16415.33,16415.33,5800],["2025-09-03",16415.33,16415.33,16415.33,16415.33,2700],["2025-09-04",16320.99,16415.33,16226.65,16226.65,7800],["2025-09-05",16320.99,16415.33,16226.65,16415.33,12000],["2025-09-08",16415.33,16415.33,16226.65,16226.65,5700],["2025-09-09",16226.65,16226.65,16226.65,16226.65,13300],["2025-09-10",16320.99,16320.99,16320.99,16320.99,500],["2025-09-11",16320.99,16509.67,16320.99,16509.67,11500],["2025-09-12",16415.33,16415.33,16415.33,16415.33,7600],["2025-09-15",13962.47,16415.33,13962.47,16226.65,10800],["2025-09-16",16320.99,16320.99,16320.99,16320.99,7000],["2025-09-17",16320.99,16415.33,16320.99,16415.33,1300],["2025-09-18",16320.99,16320.99,16320.99,16320.99,4400],["2025-09-19",16415.33,16415.33,16415.33,16415.33,2700],["2025-09-22",16509.67,16509.67,16415.33,16509.67,2400],["2025-09-23",16320.99,16415.33,16320.99,16415.33,1000],["2025-09-24",16887.04,16887.04,16887.04,16887.04,100],["2025-09-25",16792.7,16792.7,16320.99,16415.33,3700],["2025-09-26",16509.67,16509.67,16415.33,16415.33,500],["2025-09-29",16509.67,16509.67,16509.67,16509.67,0],["2025-09-30",16415.33,16415.33,16132.31,16415.33,9900],["2025-10-01",16226.65,16320.99,16226.65,16320.99,15000],["2025-10-02",16320.99,16415.33,16320.99,16415.33,5200],["2025-10-03",16415.33,16415.33,16415.33,16415.33,1100],["2025-10-06",16415.33,16415.33,16037.97,16037.97,20200],["2025-10-07",16226.65,16320.99,16226.65,16320.99,15000],["2025-10-08",16415.33,16509.67,16415.33,16509.67,25500],["2025-10-09",16415.33,16415.33,16415.33,16415.33,3100],["2025-10-10",16415.33,16509.67,16226.65,16415.33,19400],["2025-10-13",16320.99,16320.99,16226.65,16320.99,31100],["2025-10-14",16320.99,16415.33,16320.99,16415.33,3100],["2025-10-15",16320.99,16320.99,16320.99,16320.99,0],["2025-10-16",16320.99,16320.99,16226.65,16320.99,5400],["2025-10-17",16320.99,16320.99,16226.65,16226.65,4100],["2025-10-20",16226.65,16320.99,16226.65,16320.99,16100],["2025-10-21",16132.31,16509.67,16132.31,16509.67,4900],["2025-10-22",16415.33,16509.67,16415.33,16509.67,3000],["2025-10-23",16509.67,16604.01,16226.65,16604.01,12500],["2025-10-24",16415.33,16509.67,16320.99,16509.67,5000],["2025-10-27",16509.67,16604.01,16509.67,16509.67,6100],["2025-10-28",16509.67,16792.7,16509.67,16792.7,21300],["2025-10-29",16792.7,16792.7,16604.01,16792.7,16600],["2025-10-30",16604.01,16792.7,16509.67,16792.7,3300],["2025-10-31",16698.35,16698.35,16698.35,16698.35,100],["2025-11-03",17170.06,17170.06,17170.06,17170.06,600],["2025-11-04",17170.06,17170.06,17170.06,17170.06,0],["2025-11-05",17073.05,17073.05,16879.04,16879.04,300],["2025-11-06",16879.04,16879.04,16879.04,16879.04,100],["2025-11-07",16879.04,16879.04,16879.04,16879.04,0],["2025-11-10",16782.04,16782.04,16782.04,16782.04,200],["2025-11-11",16685.03,16685.03,16685.03,16685.03,200],["2025-11-12",16685.03,16685.03,16588.02,16588.02,1400],["2025-11-13",16588.02,16588.02,16588.02,16588.02,0],["2025-11-14",16588.02,16782.04,16588.02,16685.03,7700],["2025-11-17",16588.02,16782.04,16588.02,16685.03,6000],["2025-11-18",16685.03,16685.03,16685.03,16685.03,2000],["2025-11-19",16685.03,16685.03,16685.03,16685.03,3000],["2025-11-20",16588.02,16588.02,16491.02,16491.02,8500],["2025-11-21",16491.02,16491.02,16394.01,16491.02,14100],["2025-11-24",16588.02,16588.02,16491.02,16491.02,6700],["2025-11-25",16491.02,16491.02,16491.02,16491.02,5000],["2025-11-26",16491.02,16491.02,16491.02,16491.02,0],["2025-11-27",16588.02,16588.02,16588.02,16588.02,100],["2025-11-28",16588.02,16588.02,16588.02,16588.02,0],["2025-12-01",16491.02,16588.02,16491.02,16588.02,5100],["2025-12-02",16685.03,16685.03,16588.02,16588.02,500],["2025-12-03",16588.02,16685.03,16588.02,16588.02,11700],["2025-12-04",16685.03,16685.03,16491.02,16491.02,11900],["2025-12-05",16685.03,16685.03,16491.02,16491.02,600],["2025-12-08",16685.03,16685.03,16491.02,16491.02,11700],["2025-12-09",16394.01,16394.01,16394.01,16394.01,4200],["2025-12-10",16394.01,16394.01,16394.01,16394.01,12700],["2025-12-11",16394.01,16394.01,16394.01,16394.01,0],["2025-12-12",16394.01,16394.01,16005.99,16394.01,37800],["2025-12-15",16394.01,16394.01,16394.01,16394.01,100],["2025-12-16",16394.01,16588.02,16394.01,16588.02,300],["2025-12-17",16491.02,16491.02,16491.02,16491.02,3000],["2025-12-18",16491.02,16491.02,16491.02,16491.02,0],["2025-12-19",16588.02,16588.02,16588.02,16588.02,200],["2025-12-22",16588.02,16588.02,16588.02,16588.02,0],["2025-12-23",16297.01,16491.02,16297.01,16491.02,2500],["2025-12-24",16588.02,16588.02,16491.02,16491.02,400],["2025-12-25",16297.01,16394.01,14550.9,15908.98,28400],["2025-12-26",16200.0,16394.01,16200.0,16297.01,8900],["2025-12-29",16394.01,16394.01,16394.01,16394.01,500],["2025-12-30",16394.01,16491.02,16297.01,16491.02,4600],["2025-12-31",16491.02,16491.02,16491.02,16491.02,2100],["2026-01-05",16491.02,16491.02,16394.01,16394.01,1500],["2026-01-06",16491.02,16491.02,16394.01,16394.01,800],["2026-01-07",16491.02,16491.02,16491.02,16491.02,4300],["2026-01-08",16491.02,16491.02,16297.01,16491.02,5200],["2026-01-09",16491.02,16491.02,16491.02,16491.02,22600],["2026-01-12",16394.01,16394.01,16394.01,16394.01,3000],["2026-01-13",16394.01,16491.02,16394.01,16491.02,16500],["2026-01-14",16491.02,16491.02,16491.02,16491.02,10300],["2026-01-15",16491.02,16491.02,16297.01,16297.01,31400],["2026-01-16",16491.02,16491.02,16394.01,16394.01,13200],["2026-01-19",16297.01,16491.02,16297.01,16491.02,900],["2026-01-20",16491.02,16491.02,16297.01,16297.01,5600],["2026-01-21",16394.01,16394.01,16394.01,16394.01,2400],["2026-01-22",16491.02,16491.02,16491.02,16491.02,2500],["2026-01-23",16491.02,16491.02,16491.02,16491.02,0],["2026-01-26",16491.02,16685.03,16491.02,16685.03,9100],["2026-01-27",16685.03,16685.03,16685.03,16685.03,1200],["2026-01-28",16685.03,16685.03,16685.03,16685.03,100],["2026-01-29",16491.02,16588.02,16491.02,16588.02,6800],["2026-01-30",16588.02,16588.02,16588.02,16588.02,2200],["2026-02-02",16491.02,16491.02,16491.02,16491.02,100],["2026-02-03",16491.02,16491.02,16394.01,16491.02,4000],["2026-02-04",16491.02,16491.02,16297.01,16297.01,2100],["2026-02-05",16491.02,16491.02,16200.0,16200.0,6600],["2026-02-06",16491.02,16491.02,16491.02,16491.02,800],["2026-02-09",16491.02,16491.02,16394.01,16491.02,10800],["2026-02-10",16491.02,16491.02,16491.02,16491.02,9200],["2026-02-11",16491.02,16491.02,16491.02,16491.02,3200],["2026-02-12",16491.02,16491.02,16491.02,16491.02,2600],["2026-02-13",16491.02,16491.02,16491.02,16491.02,600],["2026-02-23",16394.01,16491.02,16102.99,16491.02,27600],["2026-02-24",16700.0,16700.0,16300.0,16700.0,3900],["2026-02-25",16500.0,16600.0,16500.0,16600.0,2800],["2026-02-26",16500.0,16500.0,16500.0,16500.0,800],["2026-02-27",16500.0,17000.0,16500.0,16900.0,12900],["2026-03-02",16500.0,16900.0,16000.0,16900.0,6200],["2026-03-03",16700.0,17000.0,16700.0,17000.0,13200],["2026-03-04",17000.0,17000.0,16400.0,16400.0,39000],["2026-03-05",16500.0,17000.0,16500.0,16800.0,1100],["2026-03-06",16900.0,17000.0,16400.0,16700.0,14000],["2026-03-09",17000.0,17000.0,16000.0,16000.0,6400],["2026-03-10",16400.0,16500.0,16400.0,16400.0,4500],["2026-03-11",16600.0,16600.0,15900.0,15900.0,36100],["2026-03-12",16000.0,16000.0,16000.0,16000.0,10300],["2026-03-13",16400.0,16400.0,16400.0,16400.0,1500],["2026-03-16",16400.0,16400.0,16400.0,16400.0,7800],["2026-03-17",16400.0,16400.0,16200.0,16200.0,9800],["2026-03-18",16300.0,16600.0,16200.0,16200.0,1600],["2026-03-19",16400.0,16400.0,16400.0,16400.0,0],["2026-03-20",16200.0,16400.0,16200.0,16400.0,5100],["2026-03-23",16400.0,16400.0,16000.0,16000.0,2100],["2026-03-24",16400.0,16400.0,15800.0,15800.0,29600],["2026-03-25",16200.0,16200.0,16000.0,16000.0,1100],["2026-03-26",16200.0,16200.0,16200.0,16200.0,400],["2026-03-27",16200.0,16300.0,16200.0,16300.0,3600],["2026-03-30",16500.0,16500.0,16300.0,16500.0,3200],["2026-03-31",16200.0,16300.0,16000.0,16300.0,5900],["2026-04-01",16200.0,16200.0,16200.0,16200.0,1200],["2026-04-02",16400.0,16500.0,16300.0,16300.0,1600],["2026-04-03",16300.0,16300.0,16300.0,16300.0,1200],["2026-04-06",16300.0,16300.0,16300.0,16300.0,2800],["2026-04-07",16500.0,16500.0,16500.0,16500.0,5700],["2026-04-08",16500.0,16500.0,16400.0,16400.0,4600],["2026-04-09",16500.0,16500.0,16200.0,16500.0,13000],["2026-04-10",16100.0,16300.0,16100.0,16300.0,4200],["2026-04-13",16300.0,16400.0,16300.0,16400.0,1300],["2026-04-14",16600.0,16700.0,16600.0,16700.0,2000],["2026-04-15",16700.0,16700.0,16700.0,16700.0,2400],["2026-04-16",16700.0,16800.0,16700.0,16700.0,16500],["2026-04-17",16800.0,16800.0,16800.0,16800.0,5600],["2026-04-20",16700.0,16800.0,16700.0,16800.0,3600],["2026-04-21",16700.0,16800.0,16700.0,16700.0,6100],["2026-04-22",16500.0,16700.0,16500.0,16700.0,5000],["2026-04-23",16700.0,16700.0,16500.0,16500.0,7100],["2026-04-24",16500.0,16600.0,16500.0,16600.0,2500],["2026-04-28",16600.0,16700.0,16600.0,16700.0,4100],["2026-04-29",16600.0,16600.0,16500.0,16600.0,1300],["2026-05-04",16500.0,16500.0,16500.0,16500.0,2600],["2026-05-05",16500.0,16500.0,16500.0,16500.0,0],["2026-05-06",16500.0,16500.0,16500.0,16500.0,100],["2026-05-07",16500.0,16500.0,16500.0,16500.0,1100],["2026-05-08",16500.0,16500.0,16300.0,16300.0,5500],["2026-05-11",16200.0,16300.0,16200.0,16200.0,400],["2026-05-12",16600.0,16600.0,16500.0,16500.0,600],["2026-05-13",16500.0,16500.0,16300.0,16400.0,3700],["2026-05-14",16400.0,16500.0,16300.0,16500.0,4700],["2026-05-15",16400.0,16400.0,16300.0,16300.0,5400],["2026-05-18",16300.0,16300.0,16300.0,16300.0,2500],["2026-05-19",16300.0,16300.0,16200.0,16200.0,7900],["2026-05-20",16200.0,16300.0,16200.0,16300.0,1100],["2026-05-21",16300.0,16800.0,16200.0,16200.0,2000],["2026-05-22",16200.0,16200.0,16200.0,16200.0,1000],["2026-05-25",16300.0,16300.0,16300.0,16300.0,3300],["2026-05-26",16300.0,16400.0,16300.0,16300.0,15300],["2026-05-27",16300.0,16300.0,16300.0,16300.0,6000],["2026-05-28",16200.0,16200.0,16200.0,16200.0,1300],["2026-05-29",16200.0,16200.0,16200.0,16200.0,0],["2026-06-01",16200.0,16200.0,14200.0,16200.0,23300],["2026-06-02",16000.0,16100.0,15900.0,16100.0,300],["2026-06-03",16100.0,16100.0,15900.0,15900.0,3800],["2026-06-04",15900.0,16000.0,15900.0,15900.0,2900],["2026-06-05",15900.0,15900.0,15900.0,15900.0,6300],["2026-06-08",15900.0,16200.0,15900.0,16200.0,700],["2026-06-09",16100.0,16100.0,16100.0,16100.0,0],["2026-06-10",16100.0,16100.0,16100.0,16100.0,0],["2026-06-11",16100.0,16400.0,16000.0,16400.0,3200],["2026-06-12",16200.0,16200.0,16000.0,16200.0,2400],["2026-06-15",16200.0,16200.0,16200.0,16200.0,600],["2026-06-16",16200.0,16200.0,16200.0,16200.0,400],["2026-06-17",16100.0,16300.0,16100.0,16300.0,1900],["2026-06-18",16200.0,16300.0,16100.0,16100.0,4600],["2026-06-19",16200.0,16300.0,16000.0,16300.0,2800],["2026-06-22",16400.0,16400.0,16300.0,16300.0,1500],["2026-06-23",16400.0,16400.0,16400.0,16400.0,0],["2026-06-24",16400.0,16400.0,16400.0,16400.0,0],["2026-06-25",16200.0,16200.0,16200.0,16200.0,15800],["2026-06-26",16200.0,16200.0,16200.0,16200.0,300],["2026-06-29",16300.0,16300.0,16300.0,16300.0,1000],["2026-06-30",16300.0,16300.0,16300.0,16300.0,5000],["2026-07-01",16400.0,16400.0,16300.0,16400.0,2800],["2026-07-02",16500.0,16500.0,16400.0,16500.0,800],["2026-07-03",16400.0,16400.0,16400.0,16400.0,0],["2026-07-06",16100.0,16100.0,16100.0,16100.0,100],["2026-07-07",16200.0,16200.0,16200.0,16200.0,16000],["2026-07-08",16400.0,16400.0,16400.0,16400.0,1000],["2026-07-09",16400.0,16400.0,16400.0,16400.0,400],["2026-07-10",16400.0,16400.0,16400.0,16400.0,0],["2026-07-13",16400.0,16400.0,16400.0,16400.0,0],["2026-07-14",16400.0,16400.0,16400.0,16400.0,0],["2026-07-15",16400.0,16400.0,16400.0,16400.0,0],["2026-07-16",16400.0,16400.0,16400.0,16400.0,100],["2026-07-17",16400.0,16400.0,16400.0,16400.0,1200],["2026-07-20",16200.0,16400.0,16000.0,16000.0,15800],["2026-07-21",16100.0,16400.0,16000.0,16000.0,18100],["2026-07-22",15800.0,16000.0,15200.0,16000.0,1400],["2026-07-23",16000.0,16200.0,15800.0,16200.0,11900],["2026-07-24",16200.0,16200.0,16200.0,16200.0,100],["2026-07-27",16100.0,16100.0,16000.0,16000.0,5100],["2026-07-28",16100.0,16100.0,16100.0,16100.0,0],["2026-07-29",16200.0,16200.0,16200.0,16200.0,1000],["2026-07-30",16200.0,16200.0,16200.0,16200.0,200],["2026-07-31",16300.0,16300.0,16300.0,16300.0,100],["2026-08-03",16200.0,16300.0,16200.0,16300.0,3700],["2026-08-04",16300.0,16300.0,16100.0,16100.0,17800],["2026-08-05",16200.0,16200.0,16200.0,16200.0,1600],["2026-08-06",16300.0,16400.0,16300.0,16300.0,6200],["2026-08-07",16300.0,16300.0,16300.0,16300.0,3700],["2026-08-10",16200.0,16300.0,16000.0,16300.0,10300],["2026-08-11",16200.0,16300.0,16200.0,16300.0,3600],["2026-08-12",16300.0,16300.0,16300.0,16300.0,3200],["2026-08-13",16400.0,16400.0,16300.0,16300.0,1200],["2026-08-14",16300.0,16300.0,16300.0,16300.0,200],["2026-08-17",16100.0,16300.0,16000.0,16200.0,2100],["2026-08-18",16100.0,16100.0,16100.0,16100.0,0],["2026-08-19",16200.0,16200.0,16200.0,16200.0,200],["2026-08-20",16200.0,16300.0,16000.0,16200.0,5500],["2026-08-21",16200.0,16300.0,16000.0,16300.0,14700],["2026-08-24",16200.0,16200.0,16200.0,16200.0,6900],["2026-08-25",16200.0,16200.0,16000.0,16000.0,3400],["2026-08-26",16200.0,16200.0,16000.0,16200.0,10000],["2026-08-27",16200.0,16200.0,16200.0,16200.0,6300],["2026-08-28",16200.0,16400.0,16200.0,16400.0,5200],["2026-09-03",16400.0,16400.0,16000.0,16100.0,20600],["2026-09-04",16300.0,16400.0,16300.0,16400.0,800],["2026-09-07",16400.0,16400.0,16400.0,16400.0,100],["2026-09-08",16300.0,16300.0,16300.0,16300.0,15000],["2026-09-09",16300.0,16400.0,16300.0,16300.0,20000],["2026-09-10",16200.0,16200.0,16100.0,16100.0,9000],["2026-09-11",16200.0,16200.0,16200.0,16200.0,0],["2026-09-14",16200.0,16200.0,16200.0,16200.0,0],["2026-09-15",16200.0,16200.0,16200.0,16200.0,0],["2026-09-16",16100.0,16200.0,16100.0,16200.0,600],["2026-09-17",16100.0,16100.0,16100.0,16100.0,0],["2026-09-18",16200.0,16200.0,16200.0,16200.0,5500],["2026-09-21",16200.0,16200.0,16200.0,16200.0,5000],["2026-09-22",16200.0,16300.0,16200.0,16300.0,7800],["2026-09-23",16200.0,16200.0,16200.0,16200.0,5000],["2026-09-24",16200.0,16200.0,16100.0,16100.0,2000],["2026-09-25",16200.0,16200.0,16200.0,16200.0,800],["2026-09-28",16300.0,16300.0,16300.0,16300.0,1400],["2026-09-29",16300.0,16300.0,16300.0,16300.0,600],["2026-09-30",16300.0,16300.0,16300.0,16300.0,700],["2026-10-01",16200.0,16200.0,16200.0,16200.0,5500],["2026-10-02",16200.0,16200.0,16100.0,16100.0,4200],["2026-10-05",16000.0,16000.0,16000.0,16000.0,500],["2026-10-06",16100.0,16100.0,16100.0,16100.0,1000],["2026-10-07",16100.0,16100.0,16100.0,16100.0,0],["2026-10-08",16100.0,16200.0,16100.0,16200.0,11900],["2026-10-09",16200.0,16200.0,16200.0,16200.0,0],["2026-10-12",16200.0,16300.0,16200.0,16200.0,3900]]}