{"sym":"ISH","index":false,"bars":[["2015-06-29",4460.59,4460.59,4460.59,4460.59,0],["2015-06-30",4460.59,4460.59,4460.59,4460.59,0],["2015-07-01",4460.59,4460.59,4460.59,4460.59,0],["2015-07-02",4460.59,4460.59,4460.59,4460.59,0],["2015-07-03",4460.59,4460.59,4460.59,4460.59,0],["2015-07-06",4460.59,4460.59,4460.59,4460.59,0],["2015-07-07",4460.59,4460.59,4460.59,4460.59,0],["2015-07-08",4460.59,4460.59,4460.59,4460.59,0],["2015-07-09",4460.59,4460.59,4460.59,4460.59,0],["2015-07-10",4460.59,4460.59,4460.59,4460.59,0],["2015-07-13",4460.59,4460.59,4460.59,4460.59,0],["2015-07-14",4460.59,4460.59,4460.59,4460.59,0],["2015-07-15",4460.59,4460.59,4460.59,4460.59,0],["2015-07-16",4460.59,4460.59,4460.59,4460.59,0],["2015-07-17",4460.59,4460.59,4460.59,4460.59,0],["2015-07-20",4460.59,4460.59,4460.59,4460.59,0],["2015-07-21",4460.59,4460.59,4460.59,4460.59,0],["2015-07-22",4460.59,4460.59,4460.59,4460.59,0],["2015-07-23",4460.59,4460.59,4460.59,4460.59,0],["2015-07-24",4460.59,4460.59,4460.59,4460.59,0],["2015-07-27",4460.59,4460.59,4460.59,4460.59,0],["2015-07-28",4460.59,4460.59,4460.59,4460.59,0],["2015-07-29",4460.59,4460.59,4460.59,4460.59,0],["2015-07-30",4460.59,4460.59,4460.59,4460.59,0],["2015-07-31",4460.59,4460.59,4460.59,4460.59,0],["2015-08-03",4460.59,4460.59,4460.59,4460.59,0],["2015-08-04",4460.59,4460.59,4460.59,4460.59,0],["2015-08-05",4460.59,4460.59,4460.59,4460.59,0],["2015-08-06",4460.59,4460.59,4460.59,4460.59,0],["2015-08-07",4460.59,4460.59,4460.59,4460.59,0],["2015-08-10",4460.59,4460.59,4460.59,4460.59,5000],["2015-08-11",4460.59,4460.59,4460.59,4460.59,0],["2015-08-12",4460.59,4460.59,4460.59,4460.59,0],["2015-08-13",4460.59,4460.59,4460.59,4460.59,0],["2015-08-14",4460.59,4460.59,4460.59,4460.59,0],["2015-08-17",4460.59,4460.59,4460.59,4460.59,0],["2015-08-18",4460.59,4460.59,4460.59,4460.59,0],["2015-08-19",4460.59,4460.59,4460.59,4460.59,0],["2015-08-20",4460.59,4460.59,4460.59,4460.59,0],["2015-08-21",4460.59,4460.59,4460.59,4460.59,0],["2015-08-24",4460.59,4460.59,4460.59,4460.59,0],["2015-08-25",4460.59,4460.59,4460.59,4460.59,0],["2015-08-26",4460.59,4460.59,4460.59,4460.59,0],["2015-08-27",4460.59,4460.59,4460.59,4460.59,0],["2015-08-28",4460.59,4460.59,4460.59,4460.59,0],["2015-08-31",4460.59,4460.59,4460.59,4460.59,0],["2015-09-01",4460.59,4460.59,4460.59,4460.59,0],["2015-09-03",4460.59,4460.59,4460.59,4460.59,0],["2015-09-04",4460.59,4460.59,4460.59,4460.59,0],["2015-09-07",4130.18,4130.18,4130.18,4130.18,5000],["2015-09-08",4130.18,4130.18,4130.18,4130.18,0],["2015-09-09",4749.7,4749.7,4749.7,4749.7,5000],["2015-09-10",4749.7,4749.7,4749.7,4749.7,10000],["2015-09-11",4749.7,4749.7,4749.7,4749.7,0],["2015-09-14",4749.7,4749.7,4749.7,4749.7,0],["2015-09-15",4749.7,4749.7,4749.7,4749.7,0],["2015-09-16",4749.7,4749.7,4749.7,4749.7,0],["2015-09-17",4749.7,4749.7,4749.7,4749.7,0],["2015-09-18",4749.7,4749.7,4749.7,4749.7,0],["2015-09-21",4749.7,4749.7,4749.7,4749.7,0],["2015-09-22",4749.7,4749.7,4749.7,4749.7,0],["2015-09-23",4749.7,4749.7,4749.7,4749.7,0],["2015-09-24",4749.7,4749.7,4749.7,4749.7,0],["2015-09-25",4749.7,4749.7,4749.7,4749.7,0],["2015-09-28",4749.7,4749.7,4749.7,4749.7,0],["2015-09-29",4749.7,4749.7,4749.7,4749.7,0],["2015-09-30",4749.7,4749.7,4749.7,4749.7,0],["2015-10-01",4749.7,4749.7,4749.7,4749.7,0],["2015-10-02",4749.7,4749.7,4749.7,4749.7,4300],["2015-10-05",4749.7,4749.7,4625.8,4625.8,7000],["2015-10-06",4749.7,4749.7,4749.7,4749.7,100],["2015-10-07",4749.7,4749.7,4749.7,4749.7,0],["2015-10-08",4543.19,4749.7,4336.68,4749.7,19000],["2015-10-09",4625.8,4625.8,4625.8,4625.8,4000],["2015-10-12",4625.8,4625.8,4543.19,4543.19,6000],["2015-10-13",4584.5,4584.5,4584.5,4584.5,17000],["2015-10-14",4625.8,4791.0,4625.8,4749.7,48500],["2015-10-15",4708.4,4749.7,4708.4,4749.7,6500],["2015-10-16",4749.7,4791.0,4749.7,4791.0,3000],["2015-10-19",4791.0,4791.0,4791.0,4791.0,0],["2015-10-20",4625.8,4625.8,4625.8,4625.8,12700],["2015-10-21",4625.8,4625.8,4625.8,4625.8,0],["2015-10-22",3964.97,3964.97,3964.97,3964.97,100],["2015-10-23",3964.97,3964.97,3964.97,3964.97,55000],["2015-10-26",3964.97,3964.97,3964.97,3964.97,0],["2015-10-27",4543.19,4543.19,4543.19,4543.19,100],["2015-10-28",4543.19,4543.19,4543.19,4543.19,0],["2015-10-29",4543.19,4543.19,4543.19,4543.19,0],["2015-10-30",4543.19,4543.19,4543.19,4543.19,0],["2015-11-02",4543.19,4543.19,4543.19,4543.19,0],["2015-11-03",4543.19,4543.19,4543.19,4543.19,0],["2015-11-04",4956.21,4956.21,4914.91,4956.21,55500],["2015-11-05",4956.21,4956.21,4956.21,4956.21,0],["2015-11-06",5121.42,5121.42,5121.42,5121.42,13200],["2015-11-09",5121.42,5121.42,5121.42,5121.42,0],["2015-11-10",5121.42,5121.42,5121.42,5121.42,0],["2015-11-11",5121.42,5121.42,5121.42,5121.42,0],["2015-11-12",5121.42,5121.42,5121.42,5121.42,0],["2015-11-13",5864.85,5864.85,5864.85,5864.85,100],["2015-11-16",5864.85,5864.85,5864.85,5864.85,0],["2015-11-17",5864.85,5864.85,5864.85,5864.85,0],["2015-11-18",5864.85,5864.85,5864.85,5864.85,0],["2015-11-19",5864.85,5864.85,5864.85,5864.85,0],["2015-11-20",5864.85,5864.85,5864.85,5864.85,0],["2015-11-23",5864.85,5864.85,5864.85,5864.85,0],["2015-11-24",5864.85,5864.85,5864.85,5864.85,0],["2015-11-25",5864.85,5864.85,5864.85,5864.85,0],["2015-11-26",5864.85,5864.85,5864.85,5864.85,0],["2015-11-27",5162.72,5162.72,5162.72,5162.72,1000],["2015-11-30",5162.72,5162.72,5162.72,5162.72,0],["2015-12-01",5162.72,5162.72,5162.72,5162.72,0],["2015-12-02",5162.72,5162.72,5162.72,5162.72,0],["2015-12-03",5162.72,5162.72,5162.72,5162.72,11100],["2015-12-04",5162.72,5162.72,5162.72,5162.72,0],["2015-12-07",5162.72,5162.72,5162.72,5162.72,0],["2015-12-08",5162.72,5162.72,5162.72,5162.72,0],["2015-12-09",5162.72,5162.72,5162.72,5162.72,0],["2015-12-10",4543.19,5369.23,4543.19,5369.23,11000],["2015-12-11",4749.7,4749.7,4749.7,4749.7,2000],["2015-12-14",4543.19,4749.7,4543.19,4749.7,3000],["2015-12-15",4956.21,4956.21,4956.21,4956.21,5100],["2015-12-16",4956.21,4956.21,4956.21,4956.21,0],["2015-12-17",4956.21,4956.21,4956.21,4956.21,0],["2015-12-18",4956.21,4956.21,4956.21,4956.21,0],["2015-12-21",4956.21,4956.21,4956.21,4956.21,0],["2015-12-22",4749.7,4749.7,4749.7,4749.7,1000],["2015-12-23",4749.7,4749.7,4749.7,4749.7,0],["2015-12-24",4749.7,4749.7,4749.7,4749.7,0],["2015-12-25",4956.21,4956.21,4749.7,4749.7,1100],["2015-12-28",4749.7,4956.21,4749.7,4956.21,7900],["2015-12-29",4956.21,4956.21,4956.21,4956.21,0],["2015-12-30",4791.0,4791.0,4791.0,4791.0,5000],["2015-12-31",4791.0,4791.0,4791.0,4791.0,100],["2016-01-04",4791.0,4791.0,4791.0,4791.0,0],["2016-01-05",4791.0,4791.0,4791.0,4791.0,0],["2016-01-06",4791.0,4791.0,4791.0,4791.0,0],["2016-01-07",4791.0,4791.0,4791.0,4791.0,10000],["2016-01-08",4791.0,4791.0,4791.0,4791.0,0],["2016-01-11",4749.7,4749.7,4749.7,4749.7,1000],["2016-01-12",4543.19,4543.19,4543.19,4543.19,2000],["2016-01-13",4543.19,4543.19,4543.19,4543.19,0],["2016-01-14",4749.7,4749.7,4749.7,4749.7,4000],["2016-01-15",4749.7,4749.7,4749.7,4749.7,5000],["2016-01-18",4749.7,4749.7,4749.7,4749.7,0],["2016-01-19",4749.7,4749.7,4749.7,4749.7,0],["2016-01-20",4749.7,4749.7,4749.7,4749.7,0],["2016-01-21",4543.19,4543.19,4543.19,4543.19,1000],["2016-01-22",4543.19,4543.19,4543.19,4543.19,0],["2016-01-25",4749.7,4749.7,4749.7,4749.7,4500],["2016-01-26",4749.7,4749.7,4749.7,4749.7,0],["2016-01-27",4749.7,4749.7,4749.7,4749.7,500],["2016-01-28",4749.7,4749.7,4749.7,4749.7,0],["2016-01-29",4749.7,4749.7,4749.7,4749.7,0],["2016-02-01",4749.7,4749.7,4749.7,4749.7,0],["2016-02-02",4749.7,4749.7,4749.7,4749.7,0],["2016-02-03",4749.7,4749.7,4749.7,4749.7,0],["2016-02-04",4749.7,4749.7,4749.7,4749.7,0],["2016-02-05",4749.7,4749.7,4749.7,4749.7,0],["2016-02-15",4749.7,4749.7,4749.7,4749.7,0],["2016-02-16",4749.7,4749.7,4749.7,4749.7,0],["2016-02-17",4749.7,4749.7,4749.7,4749.7,0],["2016-02-18",4749.7,4749.7,4749.7,4749.7,0],["2016-02-19",4749.7,4749.7,4749.7,4749.7,0],["2016-02-22",4749.7,4749.7,4749.7,4749.7,1000],["2016-02-23",4749.7,4749.7,4749.7,4749.7,0],["2016-02-24",4749.7,4749.7,4749.7,4749.7,0],["2016-02-25",4749.7,4749.7,4749.7,4749.7,0],["2016-02-26",4749.7,4749.7,4749.7,4749.7,0],["2016-02-29",4749.7,4749.7,4749.7,4749.7,0],["2016-03-01",4749.7,4749.7,4749.7,4749.7,0],["2016-03-02",4749.7,4749.7,4749.7,4749.7,0],["2016-03-03",4749.7,4749.7,4749.7,4749.7,0],["2016-03-04",4749.7,4749.7,4749.7,4749.7,0],["2016-03-07",4749.7,4749.7,4749.7,4749.7,0],["2016-03-08",4749.7,4749.7,4749.7,4749.7,0],["2016-03-09",4749.7,4749.7,4749.7,4749.7,0],["2016-03-10",4749.7,4749.7,4749.7,4749.7,0],["2016-03-11",4749.7,4749.7,4749.7,4749.7,0],["2016-03-14",4749.7,4749.7,4749.7,4749.7,0],["2016-03-15",4130.18,4130.18,4130.18,4130.18,1000],["2016-03-16",4130.18,4130.18,4130.18,4130.18,0],["2016-03-17",4130.18,4130.18,4130.18,4130.18,0],["2016-03-18",4130.18,4130.18,4130.18,4130.18,0],["2016-03-21",4130.18,4130.18,4130.18,4130.18,0],["2016-03-22",4171.48,4171.48,4171.48,4171.48,1000],["2016-03-23",4212.78,4212.78,4171.48,4171.48,3000],["2016-03-24",4171.48,4171.48,4171.48,4171.48,0],["2016-03-25",4171.48,4171.48,4171.48,4171.48,0],["2016-03-28",4171.48,4171.48,4171.48,4171.48,0],["2016-03-29",4543.19,4543.19,4543.19,4543.19,1000],["2016-03-30",4543.19,4543.19,4543.19,4543.19,0],["2016-03-31",4543.19,4543.19,4543.19,4543.19,0],["2016-04-01",4543.19,4543.19,4543.19,4543.19,0],["2016-04-04",4543.19,4543.19,4543.19,4543.19,0],["2016-04-05",4543.19,4543.19,4543.19,4543.19,0],["2016-04-06",4543.19,4543.19,4543.19,4543.19,0],["2016-04-07",4543.19,4543.19,4543.19,4543.19,0],["2016-04-08",4543.19,4543.19,4543.19,4543.19,0],["2016-04-11",4543.19,4543.19,4543.19,4543.19,0],["2016-04-12",4543.19,4543.19,4543.19,4543.19,0],["2016-04-13",4543.19,4543.19,4543.19,4543.19,0],["2016-04-14",4543.19,4543.19,4543.19,4543.19,0],["2016-04-15",4543.19,4543.19,4543.19,4543.19,0],["2016-04-19",4543.19,4543.19,4543.19,4543.19,0],["2016-04-20",4543.19,4543.19,4543.19,4543.19,0],["2016-04-21",4543.19,4543.19,4543.19,4543.19,0],["2016-04-22",4543.19,4543.19,4543.19,4543.19,0],["2016-04-25",4543.19,4543.19,4543.19,4543.19,0],["2016-04-26",4543.19,4543.19,4543.19,4543.19,0],["2016-04-27",4543.19,4543.19,4543.19,4543.19,0],["2016-04-28",4543.19,4543.19,4543.19,4543.19,0],["2016-04-29",4543.19,4543.19,4543.19,4543.19,0],["2016-05-04",4543.19,4543.19,4543.19,4543.19,0],["2016-05-05",4543.19,4543.19,4543.19,4543.19,0],["2016-05-06",4543.19,4543.19,4543.19,4543.19,0],["2016-05-09",4543.19,4543.19,4543.19,4543.19,0],["2016-05-10",4543.19,4543.19,4543.19,4543.19,0],["2016-05-11",4543.19,4543.19,4543.19,4543.19,0],["2016-05-12",4543.19,4543.19,4543.19,4543.19,0],["2016-05-13",4543.19,4543.19,4543.19,4543.19,0],["2016-05-16",4543.19,4543.19,4543.19,4543.19,0],["2016-05-17",4543.19,4543.19,4543.19,4543.19,0],["2016-05-18",4543.19,4543.19,4543.19,4543.19,0],["2016-05-19",4543.19,4543.19,4543.19,4543.19,0],["2016-05-20",4543.19,4543.19,4543.19,4543.19,0],["2016-05-23",4543.19,4543.19,4543.19,4543.19,0],["2016-05-24",4543.19,4543.19,4543.19,4543.19,0],["2016-05-25",4543.19,4543.19,4543.19,4543.19,0],["2016-05-26",4543.19,4543.19,4543.19,4543.19,0],["2016-05-27",4543.19,4543.19,4543.19,4543.19,0],["2016-05-30",4543.19,4543.19,4543.19,4543.19,0],["2016-05-31",4543.19,4543.19,4543.19,4543.19,0],["2016-06-01",4543.19,4543.19,4543.19,4543.19,0],["2016-06-02",4543.19,4543.19,4543.19,4543.19,1000],["2016-06-03",4543.19,4543.19,4543.19,4543.19,0],["2016-06-06",4543.19,4543.19,4543.19,4543.19,0],["2016-06-07",4543.19,4543.19,4543.19,4543.19,0],["2016-06-08",4543.19,4543.19,4543.19,4543.19,0],["2016-06-09",4543.19,4543.19,4543.19,4543.19,0],["2016-06-10",4543.19,4543.19,4543.19,4543.19,0],["2016-06-13",4543.19,4543.19,4543.19,4543.19,0],["2016-06-14",4543.19,4543.19,4543.19,4543.19,0],["2016-06-15",4543.19,4543.19,4543.19,4543.19,0],["2016-06-16",4543.19,4543.19,4543.19,4543.19,0],["2016-06-17",4543.19,4543.19,4543.19,4543.19,0],["2016-06-20",4667.1,4667.1,4667.1,4667.1,100],["2016-06-21",4667.1,4667.1,4667.1,4667.1,0],["2016-06-22",4667.1,4667.1,4667.1,4667.1,0],["2016-06-23",4336.68,4336.68,4336.68,4336.68,600],["2016-06-24",4336.68,4336.68,4336.68,4336.68,0],["2016-06-27",4336.68,4336.68,4336.68,4336.68,0],["2016-06-28",4336.68,4336.68,4336.68,4336.68,1000],["2016-06-29",4336.68,4336.68,4336.68,4336.68,0],["2016-06-30",4543.19,4543.19,4543.19,4543.19,100],["2016-07-01",4543.19,4543.19,4543.19,4543.19,0],["2016-07-04",4749.7,4749.7,4749.7,4749.7,49500],["2016-07-05",4749.7,4749.7,4749.7,4749.7,0],["2016-07-06",4749.7,4749.7,4749.7,4749.7,0],["2016-07-07",4749.7,4749.7,4749.7,4749.7,0],["2016-07-08",4749.7,4749.7,4749.7,4749.7,0],["2016-07-11",4749.7,4749.7,4749.7,4749.7,0],["2016-07-12",4749.7,4749.7,4749.7,4749.7,0],["2016-07-13",4749.7,4749.7,4749.7,4749.7,0],["2016-07-14",4749.7,4749.7,4749.7,4749.7,0],["2016-07-15",4749.7,4749.7,4749.7,4749.7,1000],["2016-07-18",4749.7,4749.7,4749.7,4749.7,0],["2016-07-19",4749.7,4749.7,4749.7,4749.7,300],["2016-07-20",4749.7,4749.7,4749.7,4749.7,9800],["2016-07-21",4749.7,4749.7,4749.7,4749.7,4000],["2016-07-22",4749.7,4749.7,4749.7,4749.7,0],["2016-07-25",4749.7,4749.7,4749.7,4749.7,5000],["2016-07-26",4749.7,4749.7,4749.7,4749.7,0],["2016-07-27",4749.7,4749.7,4749.7,4749.7,0],["2016-07-28",4749.7,4749.7,4749.7,4749.7,0],["2016-07-29",4749.7,4749.7,4749.7,4749.7,0],["2016-08-01",4749.7,4749.7,4749.7,4749.7,0],["2016-08-02",4749.7,4749.7,4749.7,4749.7,0],["2016-08-03",4749.7,4749.7,4749.7,4749.7,0],["2016-08-04",4749.7,4749.7,4749.7,4749.7,0],["2016-08-05",4749.7,4749.7,4749.7,4749.7,0],["2016-08-08",4749.7,4749.7,4749.7,4749.7,0],["2016-08-09",4749.7,4749.7,4749.7,4749.7,0],["2016-08-10",4749.7,4749.7,4749.7,4749.7,0],["2016-08-11",4749.7,4749.7,4749.7,4749.7,0],["2016-08-12",4749.7,4749.7,4749.7,4749.7,0],["2016-08-15",4749.7,4749.7,4749.7,4749.7,0],["2016-08-16",4749.7,4749.7,4749.7,4749.7,0],["2016-08-17",4749.7,4749.7,4749.7,4749.7,0],["2016-08-18",4749.7,4749.7,4749.7,4749.7,0],["2016-08-19",4749.7,4749.7,4749.7,4749.7,0],["2016-08-22",4749.7,4749.7,4749.7,4749.7,0],["2016-08-23",4749.7,4749.7,4749.7,4749.7,0],["2016-08-24",4749.7,4749.7,4749.7,4749.7,0],["2016-08-25",4749.7,4749.7,4749.7,4749.7,0],["2016-08-26",4749.7,4749.7,4749.7,4749.7,0],["2016-08-29",4749.7,4749.7,4749.7,4749.7,0],["2016-08-30",4130.18,4130.18,4130.18,4130.18,12000],["2016-08-31",4336.68,4336.68,4336.68,4336.68,10000],["2016-09-01",4336.68,4336.68,4336.68,4336.68,1800],["2016-09-05",4336.68,4336.68,4336.68,4336.68,0],["2016-09-06",4543.19,4543.19,4543.19,4543.19,500],["2016-09-07",4543.19,4543.19,4543.19,4543.19,0],["2016-09-08",4336.68,4336.68,4130.18,4130.18,10000],["2016-09-09",4254.08,4254.08,4254.08,4254.08,0],["2016-09-12",4295.38,4295.38,4254.08,4254.08,10000],["2016-09-13",4254.08,4254.08,4254.08,4254.08,0],["2016-09-14",4254.08,4254.08,4254.08,4254.08,0],["2016-09-15",4254.08,4254.08,4254.08,4254.08,0],["2016-09-16",4254.08,4254.08,4254.08,4254.08,20000],["2016-09-19",4254.08,4254.08,4254.08,4254.08,0],["2016-09-20",4254.08,4254.08,4254.08,4254.08,0],["2016-09-21",4254.08,4254.08,4254.08,4254.08,0],["2016-09-22",4336.68,4336.68,4336.68,4336.68,3000],["2016-09-23",4336.68,4336.68,4336.68,4336.68,0],["2016-09-26",4336.68,4336.68,4336.68,4336.68,0],["2016-09-27",4336.68,4336.68,4336.68,4336.68,0],["2016-09-28",4501.89,4501.89,4501.89,4501.89,30000],["2016-09-29",4501.89,4501.89,4501.89,4501.89,0],["2016-09-30",4501.89,4501.89,4501.89,4501.89,0],["2016-10-03",4501.89,4501.89,4501.89,4501.89,0],["2016-10-04",4501.89,4501.89,4501.89,4501.89,0],["2016-10-05",4501.89,4501.89,4501.89,4501.89,0],["2016-10-06",4501.89,4501.89,4501.89,4501.89,0],["2016-10-07",4501.89,4501.89,4501.89,4501.89,0],["2016-10-10",4501.89,4501.89,4501.89,4501.89,0],["2016-10-11",4501.89,4501.89,4501.89,4501.89,0],["2016-10-12",4501.89,4501.89,4501.89,4501.89,0],["2016-10-13",4501.89,4501.89,4501.89,4501.89,0],["2016-10-14",4501.89,4501.89,4501.89,4501.89,0],["2016-10-17",4501.89,4501.89,4501.89,4501.89,0],["2016-10-18",4501.89,4501.89,4501.89,4501.89,0],["2016-10-19",4501.89,4501.89,4501.89,4501.89,0],["2016-10-20",4501.89,4501.89,4501.89,4501.89,0],["2016-10-21",4501.89,4501.89,4501.89,4501.89,0],["2016-10-24",4501.89,4501.89,4501.89,4501.89,0],["2016-10-25",4501.89,4501.89,4501.89,4501.89,0],["2016-10-26",4501.89,4501.89,4501.89,4501.89,0],["2016-10-27",4501.89,4501.89,4501.89,4501.89,0],["2016-10-28",4501.89,4501.89,4501.89,4501.89,0],["2016-10-31",5163.93,5163.93,5163.93,5163.93,100],["2016-11-01",5296.34,5296.34,5296.34,5296.34,100],["2016-11-02",5296.34,5296.34,5296.34,5296.34,0],["2016-11-03",5296.34,5296.34,5296.34,5296.34,0],["2016-11-04",5296.34,5296.34,5296.34,5296.34,0],["2016-11-07",5075.66,5075.66,5075.66,5075.66,4000],["2016-11-08",5075.66,5075.66,5075.66,5075.66,0],["2016-11-09",5075.66,5075.66,5075.66,5075.66,0],["2016-11-10",5075.66,5075.66,5075.66,5075.66,1000],["2016-11-11",4854.98,4854.98,4854.98,4854.98,4000],["2016-11-14",4854.98,4854.98,4854.98,4854.98,500],["2016-11-15",4854.98,4854.98,4854.98,4854.98,0],["2016-11-16",4854.98,4854.98,4854.98,4854.98,0],["2016-11-17",4943.25,4943.25,4943.25,4943.25,1000],["2016-11-18",4943.25,4943.25,4943.25,4943.25,0],["2016-11-21",4854.98,4854.98,4854.98,4854.98,1800],["2016-11-22",4854.98,4854.98,4854.98,4854.98,0],["2016-11-23",4854.98,4854.98,4854.98,4854.98,0],["2016-11-24",4854.98,4854.98,4854.98,4854.98,0],["2016-11-25",4854.98,4854.98,4854.98,4854.98,0],["2016-11-28",4854.98,4854.98,4854.98,4854.98,0],["2016-11-29",4854.98,4854.98,4854.98,4854.98,0],["2016-11-30",4854.98,4854.98,4854.98,4854.98,0],["2016-12-01",4854.98,4854.98,4854.98,4854.98,200],["2016-12-02",4854.98,4854.98,4854.98,4854.98,0],["2016-12-05",4854.98,4854.98,4854.98,4854.98,0],["2016-12-06",4854.98,4854.98,4854.98,4854.98,0],["2016-12-07",4854.98,4854.98,4854.98,4854.98,0],["2016-12-08",4854.98,4854.98,4854.98,4854.98,0],["2016-12-09",4854.98,4854.98,4854.98,4854.98,0],["2016-12-12",4854.98,4854.98,4854.98,4854.98,0],["2016-12-13",4634.3,4634.3,4413.62,4634.3,5900],["2016-12-14",4634.3,4634.3,4634.3,4634.3,3000],["2016-12-15",4634.3,4634.3,4634.3,4634.3,2000],["2016-12-16",4634.3,4634.3,4634.3,4634.3,501700],["2016-12-19",4634.3,4634.3,4634.3,4634.3,0],["2016-12-20",4634.3,4634.3,4634.3,4634.3,3500],["2016-12-21",4634.3,4854.98,4634.3,4854.98,10000],["2016-12-22",4987.39,4987.39,4987.39,4987.39,5000],["2016-12-23",4987.39,4987.39,4987.39,4987.39,0],["2016-12-26",4854.98,4854.98,4854.98,4854.98,2000],["2016-12-27",4854.98,4854.98,4854.98,4854.98,17900],["2016-12-28",4854.98,4854.98,4854.98,4854.98,3000],["2016-12-29",4854.98,4854.98,4854.98,4854.98,2100],["2016-12-30",4854.98,4854.98,4854.98,4854.98,0],["2017-01-03",4854.98,4854.98,4854.98,4854.98,2900],["2017-01-04",4413.62,4413.62,4325.35,4325.35,1600],["2017-01-05",4325.35,4325.35,4325.35,4325.35,0],["2017-01-06",4325.35,4325.35,4325.35,4325.35,0],["2017-01-09",4854.98,4854.98,4854.98,4854.98,12200],["2017-01-10",4854.98,4854.98,4854.98,4854.98,0],["2017-01-11",4854.98,4854.98,4854.98,4854.98,0],["2017-01-12",4854.98,4854.98,4854.98,4854.98,0],["2017-01-13",4854.98,4854.98,4854.98,4854.98,0],["2017-01-16",4854.98,4854.98,4854.98,4854.98,12200],["2017-01-17",4854.98,4854.98,4854.98,4854.98,24600],["2017-01-18",4854.98,4854.98,4854.98,4854.98,5500],["2017-01-19",4854.98,4854.98,4854.98,4854.98,0],["2017-01-20",4854.98,4854.98,4854.98,4854.98,55000],["2017-01-23",4854.98,4854.98,4854.98,4854.98,5000],["2017-01-24",4854.98,4854.98,4854.98,4854.98,6000],["2017-01-25",4854.98,4854.98,4854.98,4854.98,0],["2017-02-02",4854.98,4854.98,4854.98,4854.98,3500],["2017-02-03",4854.98,4854.98,4854.98,4854.98,6600],["2017-02-06",4943.25,4943.25,4899.12,4899.12,1100],["2017-02-07",5075.66,5075.66,5075.66,5075.66,100],["2017-02-08",5075.66,5075.66,5075.66,5075.66,0],["2017-02-09",5075.66,5075.66,5075.66,5075.66,0],["2017-02-10",5075.66,5075.66,5075.66,5075.66,0],["2017-02-13",5075.66,5075.66,5075.66,5075.66,0],["2017-02-14",4854.98,4854.98,4854.98,4854.98,6000],["2017-02-15",4854.98,4854.98,4854.98,4854.98,0],["2017-02-16",4854.98,4854.98,4854.98,4854.98,4000],["2017-02-17",4854.98,4854.98,4854.98,4854.98,0],["2017-02-20",4854.98,4854.98,4854.98,4854.98,0],["2017-02-21",4854.98,4854.98,4854.98,4854.98,2000],["2017-02-22",4854.98,4854.98,4854.98,4854.98,0],["2017-02-23",4854.98,4854.98,4854.98,4854.98,3000],["2017-02-24",4854.98,4854.98,4854.98,4854.98,5000],["2017-02-27",4854.98,4854.98,4854.98,4854.98,0],["2017-02-28",4854.98,4854.98,4854.98,4854.98,3000],["2017-03-01",4854.98,4854.98,4854.98,4854.98,0],["2017-03-02",4854.98,4854.98,4854.98,4854.98,200],["2017-03-03",4854.98,4854.98,4854.98,4854.98,0],["2017-03-06",4854.98,4854.98,4854.98,4854.98,0],["2017-03-07",4943.25,4943.25,4943.25,4943.25,100],["2017-03-08",4943.25,4943.25,4943.25,4943.25,0],["2017-03-09",4943.25,4943.25,4943.25,4943.25,0],["2017-03-10",4943.25,4943.25,4943.25,4943.25,0],["2017-03-13",4943.25,4943.25,4943.25,4943.25,0],["2017-03-14",4854.98,4854.98,4854.98,4854.98,2000],["2017-03-15",4854.98,4854.98,4854.98,4854.98,700],["2017-03-16",4854.98,4854.98,4854.98,4854.98,0],["2017-03-17",4854.98,4854.98,4854.98,4854.98,1000],["2017-03-20",4854.98,4854.98,4854.98,4854.98,1600],["2017-03-21",4854.98,4854.98,4854.98,4854.98,2400],["2017-03-22",4854.98,4854.98,4854.98,4854.98,32100],["2017-03-23",4854.98,4854.98,4854.98,4854.98,0],["2017-03-24",4854.98,4854.98,4854.98,4854.98,0],["2017-03-27",4854.98,4854.98,4854.98,4854.98,0],["2017-03-28",4854.98,4854.98,4854.98,4854.98,0],["2017-03-29",4854.98,4854.98,4854.98,4854.98,0],["2017-03-30",4854.98,4854.98,4854.98,4854.98,14300],["2017-03-31",4854.98,4854.98,4854.98,4854.98,22000],["2017-04-03",4854.98,4854.98,4854.98,4854.98,0],["2017-04-04",4854.98,4854.98,4854.98,4854.98,0],["2017-04-05",4854.98,4854.98,4854.98,4854.98,0],["2017-04-07",4854.98,4854.98,4854.98,4854.98,0],["2017-04-10",4854.98,4854.98,4854.98,4854.98,0],["2017-04-11",4854.98,4854.98,4854.98,4854.98,0],["2017-04-12",4854.98,4854.98,4854.98,4854.98,0],["2017-04-13",4854.98,4854.98,4854.98,4854.98,300000],["2017-04-14",4854.98,4854.98,4854.98,4854.98,0],["2017-04-17",4854.98,4854.98,4854.98,4854.98,0],["2017-04-18",4854.98,4854.98,4854.98,4854.98,0],["2017-04-19",4854.98,4854.98,4854.98,4854.98,0],["2017-04-20",4854.98,4854.98,4854.98,4854.98,0],["2017-04-21",4634.3,4634.3,4634.3,4634.3,16400],["2017-04-24",4634.3,4634.3,4634.3,4634.3,0],["2017-04-25",4634.3,4634.3,4634.3,4634.3,0],["2017-04-26",4634.3,4634.3,4634.3,4634.3,0],["2017-04-27",4634.3,4634.3,4634.3,4634.3,5500],["2017-04-28",4634.3,4634.3,4634.3,4634.3,9500],["2017-05-03",4634.3,4634.3,4634.3,4634.3,2600],["2017-05-04",5075.66,5075.66,4413.62,4413.62,2100],["2017-05-05",4457.76,4457.76,4457.76,4457.76,0],["2017-05-08",5075.66,5075.66,5075.66,5075.66,100],["2017-05-09",5075.66,5075.66,5075.66,5075.66,0],["2017-05-10",4501.89,4634.3,4501.89,4634.3,9400],["2017-05-11",4634.3,4634.3,4634.3,4634.3,4300],["2017-05-12",4634.3,4634.3,4634.3,4634.3,0],["2017-05-15",4634.3,4634.3,4634.3,4634.3,5100],["2017-05-16",4634.3,4634.3,4634.3,4634.3,0],["2017-05-17",4634.3,4634.3,4634.3,4634.3,2000],["2017-05-18",4634.3,4634.3,4634.3,4634.3,0],["2017-05-19",4634.3,4634.3,4634.3,4634.3,0],["2017-05-22",4634.3,4634.3,4634.3,4634.3,7100],["2017-05-23",4546.03,4546.03,4413.62,4546.03,17500],["2017-05-24",4546.03,4546.03,4546.03,4546.03,0],["2017-05-25",4546.03,4546.03,4546.03,4546.03,0],["2017-05-26",4546.03,4546.03,4546.03,4546.03,0],["2017-05-29",4546.03,4546.03,4546.03,4546.03,2000],["2017-05-30",4546.03,4546.03,4546.03,4546.03,0],["2017-05-31",4546.03,4546.03,4546.03,4546.03,0],["2017-06-01",4546.03,4546.03,4457.76,4457.76,63100],["2017-06-02",4501.89,4546.03,4501.89,4546.03,11500],["2017-06-05",4546.03,4546.03,4546.03,4546.03,0],["2017-06-06",4546.03,4546.03,4546.03,4546.03,0],["2017-06-07",4634.3,4634.3,4590.16,4590.16,3000],["2017-06-08",4678.44,4678.44,4678.44,4678.44,3000],["2017-06-09",4678.44,4678.44,4678.44,4678.44,0],["2017-06-12",4678.44,4678.44,4678.44,4678.44,0],["2017-06-13",4678.44,4678.44,4678.44,4678.44,100],["2017-06-14",4678.44,4678.44,4678.44,4678.44,0],["2017-06-15",4678.44,4678.44,4678.44,4678.44,1000],["2017-06-16",4678.44,4678.44,4678.44,4678.44,0],["2017-06-19",4678.44,4678.44,4678.44,4678.44,0],["2017-06-20",4678.44,4678.44,4678.44,4678.44,0],["2017-06-21",4678.44,4678.44,4678.44,4678.44,0],["2017-06-22",4678.44,4678.44,4678.44,4678.44,0],["2017-06-23",4678.44,4678.44,4678.44,4678.44,0],["2017-06-26",4678.44,4678.44,4678.44,4678.44,0],["2017-06-27",4722.57,4722.57,4722.57,4722.57,2000],["2017-06-28",4766.71,4766.71,4766.71,4766.71,2000],["2017-06-29",4766.71,4766.71,4766.71,4766.71,0],["2017-06-30",4766.71,4766.71,4766.71,4766.71,0],["2017-07-03",4766.71,4766.71,4766.71,4766.71,0],["2017-07-04",4766.71,4766.71,4766.71,4766.71,0],["2017-07-05",4766.71,4766.71,4766.71,4766.71,0],["2017-07-06",4766.71,4766.71,4766.71,4766.71,0],["2017-07-07",4766.71,4766.71,4766.71,4766.71,0],["2017-07-10",4766.71,4766.71,4766.71,4766.71,0],["2017-07-11",4766.71,4766.71,4766.71,4766.71,0],["2017-07-12",4766.71,4766.71,4766.71,4766.71,0],["2017-07-13",4766.71,4766.71,4766.71,4766.71,2000],["2017-07-14",4590.16,4590.16,4590.16,4590.16,15000],["2017-07-17",4590.16,4590.16,4590.16,4590.16,0],["2017-07-18",4590.16,4590.16,4590.16,4590.16,45000],["2017-07-19",4766.71,4766.71,4766.71,4766.71,4600],["2017-07-20",4766.71,4766.71,4766.71,4766.71,0],["2017-07-21",4766.71,4766.71,4766.71,4766.71,0],["2017-07-24",4810.85,4943.25,4810.85,4943.25,1600],["2017-07-25",5031.53,5119.8,5031.53,5119.8,5000],["2017-07-26",5075.66,5075.66,5075.66,5075.66,0],["2017-07-27",5075.66,5075.66,5075.66,5075.66,2000],["2017-07-28",5208.07,5208.07,5208.07,5208.07,2500],["2017-07-31",5208.07,5208.07,5208.07,5208.07,1000],["2017-08-01",5208.07,5296.34,5208.07,5296.34,19000],["2017-08-02",5340.48,5340.48,5340.48,5340.48,3000],["2017-08-03",5340.48,5428.75,5340.48,5428.75,52500],["2017-08-04",5472.89,5472.89,5472.89,5472.89,1000],["2017-08-07",5517.02,5517.02,5517.02,5517.02,4000],["2017-08-08",5517.02,5517.02,5517.02,5517.02,2100],["2017-08-09",5517.02,5517.02,5517.02,5517.02,10300],["2017-08-10",5517.02,5517.02,5517.02,5517.02,2000],["2017-08-11",5517.02,5517.02,5517.02,5517.02,2100],["2017-08-14",6311.48,6311.48,5649.43,5649.43,5100],["2017-08-15",6046.66,6046.66,6046.66,6046.66,0],["2017-08-16",5649.43,5737.71,5649.43,5737.71,23600],["2017-08-17",5693.57,5693.57,5693.57,5693.57,9900],["2017-08-18",5693.57,5693.57,5693.57,5693.57,12200],["2017-08-21",5649.43,5649.43,5517.02,5605.3,28500],["2017-08-22",5517.02,5517.02,5517.02,5517.02,33700],["2017-08-23",5517.02,5517.02,5517.02,5517.02,27300],["2017-08-24",5517.02,5517.02,5517.02,5517.02,10500],["2017-08-25",5517.02,5517.02,5517.02,5517.02,31000],["2017-08-28",5517.02,5517.02,5517.02,5517.02,10000],["2017-08-29",5561.16,5561.16,5561.16,5561.16,8000],["2017-08-30",5737.71,5737.71,5737.71,5737.71,4700],["2017-08-31",5737.71,5737.71,5737.71,5737.71,0],["2017-09-01",5737.71,5737.71,5737.71,5737.71,0],["2017-09-05",5737.71,5737.71,5737.71,5737.71,1000],["2017-09-06",5737.71,5737.71,5737.71,5737.71,0],["2017-09-07",5737.71,5737.71,5737.71,5737.71,0],["2017-09-08",5958.39,5958.39,5958.39,5958.39,100],["2017-09-11",5958.39,5958.39,5958.39,5958.39,0],["2017-09-12",5958.39,5958.39,5958.39,5958.39,0],["2017-09-13",5958.39,5958.39,5958.39,5958.39,0],["2017-09-14",5958.39,5958.39,5958.39,5958.39,0],["2017-09-15",6816.03,6816.03,6816.03,6816.03,400],["2017-09-18",6093.8,6093.8,6093.8,6093.8,100],["2017-09-19",6093.8,6093.8,6093.8,6093.8,0],["2017-09-20",6093.8,6093.8,6093.8,6093.8,0],["2017-09-21",6093.8,6093.8,6093.8,6093.8,0],["2017-09-22",6093.8,6093.8,6093.8,6093.8,0],["2017-09-25",5868.11,5868.11,5868.11,5868.11,1000],["2017-09-26",5868.11,5868.11,5868.11,5868.11,2700],["2017-09-27",5868.11,5868.11,5868.11,5868.11,0],["2017-09-28",5868.11,5868.11,5868.11,5868.11,2500],["2017-09-29",5868.11,6274.36,5868.11,5868.11,2100],["2017-10-02",5868.11,5868.11,5868.11,5868.11,2200],["2017-10-03",5868.11,5868.11,5868.11,5868.11,5000],["2017-10-04",5868.11,5868.11,5868.11,5868.11,100],["2017-10-05",5868.11,5868.11,5868.11,5868.11,4600],["2017-10-06",5868.11,5868.11,5868.11,5868.11,0],["2017-10-09",5868.11,5958.39,5868.11,5868.11,43000],["2017-10-10",5868.11,5868.11,5868.11,5868.11,3000],["2017-10-11",5958.39,5958.39,5958.39,5958.39,2500],["2017-10-12",5958.39,5958.39,5958.39,5958.39,2500],["2017-10-13",5958.39,5958.39,5958.39,5958.39,3000],["2017-10-16",5958.39,5958.39,5958.39,5958.39,15000],["2017-10-17",5958.39,5958.39,5958.39,5958.39,13000],["2017-10-18",6048.66,6093.8,6003.53,6093.8,54700],["2017-10-19",6364.64,6364.64,6364.64,6364.64,100],["2017-10-20",6364.64,6364.64,6364.64,6364.64,0],["2017-10-23",5958.39,5958.39,5958.39,5958.39,700],["2017-10-24",5913.25,5913.25,5913.25,5913.25,1300],["2017-10-25",6770.89,6770.89,6770.89,6770.89,100],["2017-10-26",6770.89,6770.89,6770.89,6770.89,0],["2017-10-27",6770.89,6770.89,6770.89,6770.89,0],["2017-10-30",6770.89,6770.89,6770.89,6770.89,0],["2017-10-31",6770.89,6770.89,6770.89,6770.89,0],["2017-11-01",6770.89,6770.89,6770.89,6770.89,0],["2017-11-02",6093.8,6093.8,6093.8,6093.8,14000],["2017-11-03",6093.8,6093.8,6093.8,6093.8,0],["2017-11-06",6093.8,6093.8,6093.8,6093.8,400],["2017-11-07",6093.8,6093.8,6093.8,6093.8,0],["2017-11-08",6093.8,6093.8,6093.8,6093.8,100],["2017-11-09",6093.8,6093.8,6093.8,6093.8,0],["2017-11-10",5642.41,6093.8,5642.41,6093.8,5100],["2017-11-13",6093.8,6093.8,6093.8,6093.8,100],["2017-11-14",5416.71,5416.71,5416.71,5416.71,1000],["2017-11-15",5958.39,6003.53,5822.97,5913.25,20400],["2017-11-16",5868.11,5868.11,5868.11,5868.11,2900],["2017-11-17",6093.8,6093.8,5868.11,5868.11,2500],["2017-11-20",5777.83,5868.11,5777.83,5868.11,4800],["2017-11-21",5868.11,5868.11,5868.11,5868.11,1000],["2017-11-22",5868.11,5868.11,5868.11,5868.11,11000],["2017-11-23",5868.11,5868.11,5868.11,5868.11,0],["2017-11-24",5868.11,5868.11,5868.11,5868.11,23300],["2017-11-27",5868.11,5868.11,5868.11,5868.11,11900],["2017-11-28",5868.11,5868.11,5868.11,5868.11,200],["2017-11-29",6093.8,6093.8,6093.8,6093.8,22800],["2017-11-30",6093.8,6093.8,6093.8,6093.8,0],["2017-12-01",6093.8,6093.8,6093.8,6093.8,10600],["2017-12-04",6138.94,6319.5,6138.94,6319.5,9400],["2017-12-05",6093.8,6093.8,6093.8,6093.8,36200],["2017-12-06",6093.8,6093.8,6093.8,6093.8,0],["2017-12-07",6093.8,6093.8,6093.8,6093.8,33300],["2017-12-08",6003.53,6003.53,6003.53,6003.53,2000],["2017-12-11",5958.39,5958.39,5958.39,5958.39,1000],["2017-12-12",6048.66,6048.66,6003.53,6003.53,6000],["2017-12-13",5958.39,5958.39,5958.39,5958.39,7500],["2017-12-14",5958.39,5958.39,5958.39,5958.39,7100],["2017-12-15",5958.39,5958.39,5958.39,5958.39,36300],["2017-12-18",5958.39,5958.39,5958.39,5958.39,0],["2017-12-19",5958.39,5958.39,5958.39,5958.39,2900],["2017-12-20",5958.39,5958.39,5958.39,5958.39,0],["2017-12-21",6048.66,6048.66,6048.66,6048.66,600],["2017-12-22",6048.66,6048.66,6048.66,6048.66,0],["2017-12-25",6048.66,6048.66,6048.66,6048.66,0],["2017-12-26",6048.66,6048.66,6048.66,6048.66,0],["2017-12-27",6048.66,6048.66,6048.66,6048.66,0],["2017-12-28",6048.66,6048.66,6048.66,6048.66,0],["2017-12-29",6048.66,6048.66,6048.66,6048.66,0],["2018-01-02",6048.66,6048.66,6048.66,6048.66,0],["2018-01-03",6048.66,6048.66,6048.66,6048.66,0],["2018-01-04",6048.66,6048.66,6048.66,6048.66,0],["2018-01-05",6048.66,6048.66,6048.66,6048.66,18000],["2018-01-08",6048.66,6093.8,6048.66,6093.8,41100],["2018-01-09",6048.66,6048.66,6048.66,6048.66,9000],["2018-01-10",6048.66,6093.8,6048.66,6093.8,29000],["2018-01-11",6048.66,6048.66,6048.66,6048.66,21400],["2018-01-12",6048.66,6048.66,6048.66,6048.66,3000],["2018-01-15",6048.66,6048.66,6048.66,6048.66,5000],["2018-01-16",6048.66,6048.66,6048.66,6048.66,0],["2018-01-17",6048.66,6048.66,6048.66,6048.66,1000],["2018-01-18",6048.66,6048.66,6048.66,6048.66,0],["2018-01-19",6048.66,6048.66,6048.66,6048.66,0],["2018-01-22",6048.66,6048.66,6048.66,6048.66,1100],["2018-01-23",6048.66,6048.66,6048.66,6048.66,0],["2018-01-24",6048.66,6048.66,6048.66,6048.66,0],["2018-01-25",6048.66,6048.66,6048.66,6048.66,0],["2018-01-26",6048.66,6048.66,6048.66,6048.66,0],["2018-01-29",6048.66,6048.66,6048.66,6048.66,0],["2018-01-30",6048.66,6048.66,6048.66,6048.66,0],["2018-01-31",6048.66,6048.66,6048.66,6048.66,0],["2018-02-01",6048.66,6048.66,6048.66,6048.66,0],["2018-02-02",6048.66,6048.66,6048.66,6048.66,0],["2018-02-05",6048.66,6048.66,6048.66,6048.66,0],["2018-02-06",5777.83,5822.97,5642.41,5822.97,44500],["2018-02-07",5868.11,5868.11,5868.11,5868.11,2300],["2018-02-08",5868.11,5868.11,5868.11,5868.11,0],["2018-02-09",5868.11,5868.11,5868.11,5868.11,3800],["2018-02-12",5868.11,5868.11,5868.11,5868.11,19000],["2018-02-13",6319.5,6319.5,6319.5,6319.5,15900],["2018-02-21",6319.5,6319.5,6319.5,6319.5,0],["2018-02-22",5732.69,5732.69,5732.69,5732.69,100],["2018-02-23",6409.78,6409.78,6319.5,6409.78,11900],["2018-02-26",7357.7,7357.7,7357.7,7357.7,100],["2018-02-27",7357.7,7357.7,7357.7,7357.7,0],["2018-02-28",7357.7,7357.7,7357.7,7357.7,0],["2018-03-01",7357.7,7357.7,7357.7,7357.7,0],["2018-03-02",6319.5,6319.5,6319.5,6319.5,3700],["2018-03-05",6319.5,6319.5,6319.5,6319.5,0],["2018-03-06",6319.5,6319.5,6319.5,6319.5,0],["2018-03-07",6319.5,6319.5,6319.5,6319.5,0],["2018-03-08",6319.5,6319.5,6319.5,6319.5,0],["2018-03-09",6319.5,6319.5,6319.5,6319.5,0],["2018-03-12",6319.5,6319.5,6319.5,6319.5,0],["2018-03-13",6319.5,6319.5,6319.5,6319.5,0],["2018-03-14",6319.5,6319.5,6319.5,6319.5,0],["2018-03-15",6319.5,6319.5,6319.5,6319.5,0],["2018-03-16",6138.94,6138.94,6138.94,6138.94,5500],["2018-03-19",6138.94,6138.94,6138.94,6138.94,0],["2018-03-20",5868.11,5868.11,5868.11,5868.11,5000],["2018-03-21",5868.11,5868.11,5868.11,5868.11,0],["2018-03-22",6093.8,6093.8,6093.8,6093.8,3400],["2018-03-23",5868.11,5868.11,5868.11,5868.11,5300],["2018-03-26",6048.66,6093.8,6048.66,6048.66,7800],["2018-03-27",5913.25,5913.25,5868.11,5868.11,15000],["2018-03-28",5868.11,5868.11,5868.11,5868.11,0],["2018-03-29",5868.11,5868.11,5868.11,5868.11,0],["2018-03-30",6093.8,6093.8,6093.8,6093.8,11000],["2018-04-02",5868.11,5868.11,5868.11,5868.11,7700],["2018-04-03",5868.11,5868.11,5868.11,5868.11,200],["2018-04-04",5868.11,5913.25,5868.11,5913.25,7000],["2018-04-05",5868.11,5868.11,5868.11,5868.11,0],["2018-04-06",5868.11,5868.11,5868.11,5868.11,0],["2018-04-09",6093.8,6093.8,6093.8,6093.8,8000],["2018-04-10",5868.11,5868.11,5868.11,5868.11,4000],["2018-04-11",5868.11,5868.11,5868.11,5868.11,0],["2018-04-12",5868.11,5868.11,5868.11,5868.11,0],["2018-04-13",5868.11,5868.11,5868.11,5868.11,500],["2018-04-16",6138.94,6138.94,5913.25,5913.25,7500],["2018-04-17",6093.8,6138.94,6093.8,6138.94,11200],["2018-04-18",6093.8,6138.94,6093.8,6138.94,11900],["2018-04-19",6093.8,6093.8,6093.8,6093.8,7800],["2018-04-20",6319.5,6319.5,6319.5,6319.5,10500],["2018-04-23",6319.5,6319.5,6319.5,6319.5,0],["2018-04-24",6319.5,6319.5,6319.5,6319.5,0],["2018-04-26",6319.5,6319.5,6319.5,6319.5,0],["2018-04-27",6319.5,6319.5,6319.5,6319.5,0],["2018-05-02",6319.5,6319.5,6319.5,6319.5,18800],["2018-05-03",6319.5,6319.5,6319.5,6319.5,46600],["2018-05-04",6319.5,6319.5,6319.5,6319.5,0],["2018-05-07",6545.2,6545.2,6319.5,6545.2,12200],["2018-05-08",6319.5,6545.2,6319.5,6319.5,27700],["2018-05-09",6545.2,6545.2,6545.2,6545.2,3000],["2018-05-10",6545.2,6770.89,6545.2,6545.2,11500],["2018-05-11",6545.2,6545.2,6545.2,6545.2,400],["2018-05-14",6770.89,6770.89,6545.2,6545.2,1000],["2018-05-15",6680.62,6770.89,6680.62,6770.89,110000],["2018-05-16",7222.29,7312.57,7222.29,7312.57,2200],["2018-05-17",7899.38,7899.38,7899.38,7899.38,100],["2018-05-18",9027.86,9027.86,9027.86,9027.86,1100],["2018-05-21",8937.58,8937.58,8937.58,8937.58,500],["2018-05-22",8982.72,8982.72,8982.72,8982.72,500],["2018-05-23",8982.72,8982.72,8982.72,8982.72,0],["2018-05-24",8982.72,8982.72,8982.72,8982.72,1000],["2018-05-25",8982.72,8982.72,8982.72,8982.72,0],["2018-05-28",8982.72,8982.72,8982.72,8982.72,0],["2018-05-29",8982.72,8982.72,8982.72,8982.72,0],["2018-05-30",8125.07,9027.86,8125.07,9027.86,1100],["2018-05-31",8215.35,8215.35,8215.35,8215.35,0],["2018-06-01",8215.35,8215.35,8215.35,8215.35,0],["2018-06-04",8215.35,8215.35,8215.35,8215.35,0],["2018-06-05",8305.63,8305.63,8305.63,8305.63,300],["2018-06-06",9524.39,9524.39,9524.39,9524.39,900],["2018-06-07",8350.77,8350.77,8350.77,8350.77,100],["2018-06-08",9569.53,9569.53,9569.53,9569.53,600],["2018-06-11",9569.53,9569.53,9569.53,9569.53,0],["2018-06-12",9569.53,9569.53,9569.53,9569.53,0],["2018-06-13",8576.47,8576.47,8170.21,8170.21,25000],["2018-06-14",8531.33,8531.33,8531.33,8531.33,1000],["2018-06-15",8531.33,8531.33,8531.33,8531.33,0],["2018-06-18",8531.33,8531.33,8531.33,8531.33,0],["2018-06-19",9704.95,9704.95,9704.95,9704.95,1000],["2018-06-20",9704.95,9704.95,9704.95,9704.95,0],["2018-06-21",9704.95,9704.95,9704.95,9704.95,0],["2018-06-22",9704.95,9704.95,9704.95,9704.95,0],["2018-06-25",8576.47,10833.43,8576.47,10833.43,2300],["2018-06-26",8395.91,8395.91,8395.91,8395.91,100],["2018-06-27",8395.91,8395.91,8395.91,8395.91,0],["2018-06-28",8395.91,8395.91,8395.91,8395.91,0],["2018-06-29",8395.91,8395.91,8395.91,8395.91,0],["2018-07-02",8395.91,8395.91,8395.91,8395.91,0],["2018-07-03",8395.91,8395.91,8395.91,8395.91,0],["2018-07-04",8531.33,8531.33,8531.33,8531.33,1000],["2018-07-05",8531.33,8531.33,8531.33,8531.33,0],["2018-07-06",8531.33,8531.33,8531.33,8531.33,0],["2018-07-09",8531.33,8531.33,8531.33,8531.33,0],["2018-07-10",8531.33,8531.33,8531.33,8531.33,0],["2018-07-11",8531.33,8531.33,8531.33,8531.33,0],["2018-07-12",8531.33,8531.33,8531.33,8531.33,0],["2018-07-13",8531.33,8531.33,8531.33,8531.33,0],["2018-07-16",8531.33,8531.33,8531.33,8531.33,0],["2018-07-17",8531.33,8531.33,8531.33,8531.33,0],["2018-07-18",8531.33,8531.33,8531.33,8531.33,0],["2018-07-19",8531.33,8531.33,8531.33,8531.33,0],["2018-07-20",8531.33,8531.33,8531.33,8531.33,0],["2018-07-23",8531.33,8531.33,8531.33,8531.33,0],["2018-07-24",8531.33,8531.33,8531.33,8531.33,0],["2018-07-25",8531.33,8531.33,8531.33,8531.33,0],["2018-07-26",8531.33,8531.33,8531.33,8531.33,0],["2018-07-27",8531.33,8531.33,8531.33,8531.33,0],["2018-07-30",7447.98,7447.98,7447.98,7447.98,100],["2018-07-31",7447.98,7447.98,7447.98,7447.98,0],["2018-08-01",7447.98,7447.98,7447.98,7447.98,0],["2018-08-02",7447.98,7447.98,7447.98,7447.98,0],["2018-08-03",7447.98,7447.98,7447.98,7447.98,0],["2018-08-06",7447.98,7447.98,7447.98,7447.98,0],["2018-08-07",7447.98,7447.98,7447.98,7447.98,0],["2018-08-08",7447.98,7447.98,7447.98,7447.98,0],["2018-08-09",7447.98,7447.98,7447.98,7447.98,0],["2018-08-10",7447.98,7447.98,7447.98,7447.98,0],["2018-08-13",7447.98,7447.98,7447.98,7447.98,0],["2018-08-14",7447.98,7447.98,7447.98,7447.98,0],["2018-08-15",7447.98,7447.98,7447.98,7447.98,0],["2018-08-16",8125.07,8125.07,8125.07,8125.07,100],["2018-08-17",8125.07,8125.07,8125.07,8125.07,0],["2018-08-20",8125.07,8125.07,8125.07,8125.07,300],["2018-08-21",8125.07,8125.07,8125.07,8125.07,0],["2018-08-22",8125.07,8125.07,8125.07,8125.07,0],["2018-08-23",8125.07,8125.07,8125.07,8125.07,0],["2018-08-24",8125.07,8125.07,8125.07,8125.07,0],["2018-08-27",8125.07,8125.07,8125.07,8125.07,100],["2018-08-28",8125.07,8125.07,8125.07,8125.07,0],["2018-08-29",8125.07,8125.07,8125.07,8125.07,0],["2018-08-30",8125.07,8125.07,8125.07,8125.07,0],["2018-08-31",8125.07,8125.07,8125.07,8125.07,0],["2018-09-04",8125.07,8125.07,8125.07,8125.07,0],["2018-09-05",8125.07,8125.07,8125.07,8125.07,0],["2018-09-06",8125.07,8863.72,8125.07,8863.72,7100],["2018-09-07",8371.29,8863.72,8371.29,8863.72,1000],["2018-09-10",8617.5,8617.5,8617.5,8617.5,0],["2018-09-11",8617.5,8617.5,8617.5,8617.5,0],["2018-09-12",8863.72,8863.72,8863.72,8863.72,100],["2018-09-13",8371.29,8371.29,8371.29,8371.29,100],["2018-09-14",8371.29,8371.29,8371.29,8371.29,0],["2018-09-17",8371.29,8371.29,8371.29,8371.29,0],["2018-09-18",8371.29,8371.29,8371.29,8371.29,0],["2018-09-19",8371.29,8371.29,8371.29,8371.29,0],["2018-09-20",8371.29,8371.29,8371.29,8371.29,0],["2018-09-21",8371.29,8371.29,8371.29,8371.29,0],["2018-09-24",8371.29,8371.29,8371.29,8371.29,0],["2018-09-25",8371.29,8371.29,8371.29,8371.29,0],["2018-09-26",8371.29,8371.29,8371.29,8371.29,0],["2018-09-27",8371.29,8371.29,8371.29,8371.29,0],["2018-09-28",8371.29,8371.29,8371.29,8371.29,0],["2018-10-01",7140.22,7140.22,7140.22,7140.22,37300],["2018-10-02",7140.22,7140.22,7140.22,7140.22,0],["2018-10-03",7140.22,7140.22,7140.22,7140.22,0],["2018-10-04",7140.22,7140.22,7140.22,7140.22,0],["2018-10-05",7140.22,7140.22,7140.22,7140.22,0],["2018-10-08",7140.22,7140.22,7140.22,7140.22,0],["2018-10-09",7140.22,7140.22,7140.22,7140.22,0],["2018-10-10",7140.22,7140.22,7140.22,7140.22,0],["2018-10-11",7140.22,7140.22,7140.22,7140.22,0],["2018-10-12",7140.22,7140.22,7140.22,7140.22,0],["2018-10-15",7140.22,7140.22,7140.22,7140.22,0],["2018-10-16",7140.22,7140.22,7140.22,7140.22,0],["2018-10-17",7140.22,7140.22,7140.22,7140.22,0],["2018-10-18",7140.22,7140.22,7140.22,7140.22,0],["2018-10-19",7140.22,7140.22,7140.22,7140.22,0],["2018-10-22",7140.22,7140.22,7140.22,7140.22,0],["2018-10-23",7140.22,7140.22,7140.22,7140.22,9600],["2018-10-24",7878.86,7878.86,7878.86,7878.86,100],["2018-10-25",7878.86,7878.86,7878.86,7878.86,0],["2018-10-26",7878.86,7878.86,7878.86,7878.86,0],["2018-10-29",7632.64,7632.64,7632.64,7632.64,300],["2018-10-30",7632.64,7632.64,7632.64,7632.64,0],["2018-10-31",7632.64,7632.64,7632.64,7632.64,0],["2018-11-01",7386.43,7386.43,7386.43,7386.43,200],["2018-11-02",7386.43,7386.43,7386.43,7386.43,0],["2018-11-05",7632.64,7632.64,7632.64,7632.64,700],["2018-11-06",7140.22,7140.22,7140.22,7140.22,5500],["2018-11-07",7140.22,7140.22,7140.22,7140.22,400],["2018-11-08",7140.22,7140.22,7140.22,7140.22,600],["2018-11-09",7140.22,7140.22,7140.22,7140.22,0],["2018-11-12",7140.22,7140.22,7140.22,7140.22,0],["2018-11-13",7140.22,7140.22,7140.22,7140.22,0],["2018-11-14",7140.22,7140.22,7140.22,7140.22,0],["2018-11-15",6894.0,6894.0,6894.0,6894.0,200],["2018-11-16",7140.22,7140.22,7140.22,7140.22,300],["2018-11-19",7140.22,7140.22,7140.22,7140.22,0],["2018-11-20",7140.22,7140.22,7140.22,7140.22,0],["2018-11-21",7140.22,7140.22,7140.22,7140.22,0],["2018-11-22",7140.22,7140.22,7140.22,7140.22,0],["2018-11-23",7140.22,7140.22,7140.22,7140.22,0],["2018-11-26",7632.64,7632.64,7632.64,7632.64,200],["2018-11-27",7632.64,7632.64,7632.64,7632.64,0],["2018-11-28",7632.64,7632.64,7632.64,7632.64,0],["2018-11-29",7632.64,7632.64,7632.64,7632.64,0],["2018-11-30",7632.64,7632.64,7632.64,7632.64,0],["2018-12-03",7632.64,7632.64,7632.64,7632.64,0],["2018-12-04",7632.64,7632.64,7632.64,7632.64,0],["2018-12-05",7632.64,7632.64,7632.64,7632.64,0],["2018-12-06",8765.23,8765.23,8125.07,8125.07,5000],["2018-12-07",8765.23,8765.23,8765.23,8765.23,0],["2018-12-10",9257.66,9257.66,9257.66,9257.66,100],["2018-12-11",9257.66,9257.66,9257.66,9257.66,0],["2018-12-12",9257.66,9257.66,9257.66,9257.66,0],["2018-12-13",9257.66,9257.66,9257.66,9257.66,0],["2018-12-14",9257.66,9257.66,9257.66,9257.66,0],["2018-12-17",9257.66,9257.66,9257.66,9257.66,0],["2018-12-18",9257.66,9257.66,9257.66,9257.66,0],["2018-12-19",8647.26,8647.26,8647.26,8647.26,1900],["2018-12-20",9664.59,9664.59,9664.59,9664.59,100],["2018-12-21",9664.59,9664.59,9664.59,9664.59,0],["2018-12-24",9664.59,9664.59,9664.59,9664.59,0],["2018-12-25",9664.59,9664.59,9664.59,9664.59,0],["2018-12-26",9664.59,9664.59,9664.59,9664.59,0],["2018-12-27",9664.59,9664.59,9664.59,9664.59,0],["2018-12-28",9664.59,9664.59,9664.59,9664.59,0],["2019-01-02",9664.59,9664.59,9664.59,9664.59,0],["2019-01-03",8901.59,8901.59,8901.59,8901.59,500],["2019-01-04",8647.26,8647.26,8647.26,8647.26,600],["2019-01-07",8392.93,8392.93,8392.93,8392.93,100],["2019-01-08",8545.53,8545.53,8545.53,8545.53,300],["2019-01-09",8545.53,8545.53,8545.53,8545.53,0],["2019-01-10",8545.53,8545.53,8545.53,8545.53,0],["2019-01-11",8545.53,8545.53,8545.53,8545.53,0],["2019-01-14",8545.53,8545.53,8545.53,8545.53,0],["2019-01-15",9664.59,9664.59,9664.59,9664.59,100],["2019-01-16",9664.59,9664.59,9664.59,9664.59,0],["2019-01-17",8240.33,8240.33,8240.33,8240.33,100],["2019-01-18",8240.33,8240.33,8240.33,8240.33,0],["2019-01-21",8240.33,8240.33,8240.33,8240.33,0],["2019-01-22",8240.33,8240.33,8240.33,8240.33,0],["2019-01-23",8240.33,8240.33,8240.33,8240.33,0],["2019-01-24",8240.33,8240.33,8240.33,8240.33,0],["2019-01-25",8240.33,8240.33,8240.33,8240.33,0],["2019-01-28",9461.12,9461.12,9461.12,9461.12,100],["2019-01-29",9461.12,9461.12,9461.12,9461.12,0],["2019-01-30",9461.12,9461.12,9461.12,9461.12,0],["2019-01-31",9461.12,9461.12,9461.12,9461.12,0],["2019-02-01",9461.12,9461.12,9461.12,9461.12,0],["2019-02-11",9461.12,9461.12,9461.12,9461.12,0],["2019-02-12",9461.12,9461.12,9461.12,9461.12,0],["2019-02-13",9461.12,9461.12,9461.12,9461.12,0],["2019-02-14",9461.12,9461.12,9461.12,9461.12,0],["2019-02-15",8087.73,8087.73,8087.73,8087.73,10000],["2019-02-18",8087.73,8087.73,8087.73,8087.73,0],["2019-02-19",8189.47,8392.93,8087.73,8087.73,5900],["2019-02-20",8291.2,8291.2,8291.2,8291.2,5000],["2019-02-21",8291.2,8291.2,8291.2,8291.2,4400],["2019-02-22",8291.2,8342.07,8291.2,8342.07,11000],["2019-02-25",8291.2,9511.99,8291.2,9511.99,5600],["2019-02-26",8291.2,8291.2,8291.2,8291.2,84800],["2019-02-27",8291.2,8291.2,8291.2,8291.2,50800],["2019-02-28",8291.2,8291.2,8291.2,8291.2,1000],["2019-03-01",8291.2,8291.2,8291.2,8291.2,200],["2019-03-04",8291.2,8291.2,8291.2,8291.2,2100],["2019-03-05",8291.2,8291.2,8291.2,8291.2,1000],["2019-03-06",8291.2,8291.2,8291.2,8291.2,0],["2019-03-07",8291.2,8291.2,8291.2,8291.2,0],["2019-03-08",8291.2,8291.2,8291.2,8291.2,0],["2019-03-11",8291.2,8291.2,8291.2,8291.2,500],["2019-03-12",8291.2,8291.2,8291.2,8291.2,0],["2019-03-13",8291.2,8291.2,8291.2,8291.2,0],["2019-03-14",8291.2,8291.2,8291.2,8291.2,0],["2019-03-15",8291.2,8291.2,8291.2,8291.2,0],["2019-03-18",8291.2,8291.2,8291.2,8291.2,0],["2019-03-19",8291.2,8291.2,8291.2,8291.2,0],["2019-03-20",8291.2,8291.2,8291.2,8291.2,0],["2019-03-21",9511.99,9511.99,9511.99,9511.99,100],["2019-03-22",8138.6,8138.6,8138.6,8138.6,3200],["2019-03-25",8138.6,8138.6,8138.6,8138.6,0],["2019-03-26",8138.6,8138.6,8138.6,8138.6,0],["2019-03-27",8138.6,8138.6,8138.6,8138.6,0],["2019-03-28",8138.6,8138.6,8138.6,8138.6,0],["2019-03-29",8138.6,8138.6,8138.6,8138.6,0],["2019-04-01",8138.6,8138.6,8138.6,8138.6,0],["2019-04-02",8138.6,8138.6,8138.6,8138.6,0],["2019-04-03",8138.6,8138.6,8138.6,8138.6,1300],["2019-04-04",8138.6,8138.6,8138.6,8138.6,0],["2019-04-05",8138.6,8138.6,8138.6,8138.6,0],["2019-04-08",8138.6,8138.6,8138.6,8138.6,0],["2019-04-09",8138.6,8138.6,8138.6,8138.6,0],["2019-04-10",8138.6,8138.6,8138.6,8138.6,0],["2019-04-11",8138.6,8138.6,8138.6,8138.6,0],["2019-04-12",8138.6,8138.6,8138.6,8138.6,0],["2019-04-16",8138.6,8138.6,8138.6,8138.6,0],["2019-04-17",8138.6,8138.6,8138.6,8138.6,0],["2019-04-18",8138.6,8138.6,8138.6,8138.6,0],["2019-04-19",8138.6,8138.6,8138.6,8138.6,0],["2019-04-22",7223.01,7223.01,7172.14,7172.14,5000],["2019-04-23",7172.14,7172.14,7172.14,7172.14,0],["2019-04-24",7172.14,7172.14,7172.14,7172.14,0],["2019-04-25",7172.14,7172.14,7172.14,7172.14,0],["2019-04-26",7172.14,7172.14,7172.14,7172.14,0],["2019-05-02",8087.73,8087.73,7884.27,7884.27,9400],["2019-05-03",8036.87,8189.47,8036.87,8189.47,4000],["2019-05-06",7884.27,7884.27,7884.27,7884.27,6000],["2019-05-07",8240.33,8240.33,8240.33,8240.33,500],["2019-05-08",8138.6,8138.6,8138.6,8138.6,500],["2019-05-09",8138.6,8138.6,8138.6,8138.6,0],["2019-05-10",8138.6,8138.6,8138.6,8138.6,0],["2019-05-13",9359.39,9359.39,9359.39,9359.39,100],["2019-05-14",9105.06,9105.06,9105.06,9105.06,30000],["2019-05-15",9105.06,9105.06,9105.06,9105.06,0],["2019-05-16",9105.06,9105.06,9105.06,9105.06,0],["2019-05-17",9105.06,9105.06,9105.06,9105.06,0],["2019-05-20",8138.6,8138.6,8138.6,8138.6,2000],["2019-05-21",8138.6,8138.6,8138.6,8138.6,8000],["2019-05-22",8138.6,8138.6,8138.6,8138.6,0],["2019-05-23",7884.27,8392.93,7884.27,7884.27,10200],["2019-05-24",8392.93,8392.93,8392.93,8392.93,500],["2019-05-27",8392.93,8392.93,8392.93,8392.93,2500],["2019-05-28",8392.93,8392.93,8392.93,8392.93,0],["2019-05-29",8392.93,8392.93,8392.93,8392.93,0],["2019-05-30",8647.26,8647.26,8647.26,8647.26,100],["2019-05-31",8647.26,8647.26,8647.26,8647.26,0],["2019-06-03",8647.26,8647.26,8647.26,8647.26,0],["2019-06-04",8647.26,8647.26,8647.26,8647.26,0],["2019-06-05",8647.26,8647.26,8647.26,8647.26,0],["2019-06-06",8647.26,8647.26,8647.26,8647.26,0],["2019-06-07",8647.26,8647.26,8647.26,8647.26,0],["2019-06-10",8647.26,8647.26,8647.26,8647.26,0],["2019-06-11",8647.26,8647.26,8647.26,8647.26,0],["2019-06-12",8647.26,8647.26,8647.26,8647.26,0],["2019-06-13",7680.8,7680.8,7680.8,7680.8,100],["2019-06-14",7680.8,7680.8,7680.8,7680.8,0],["2019-06-17",7680.8,7680.8,7680.8,7680.8,0],["2019-06-18",7782.54,8138.6,7731.67,8138.6,8800],["2019-06-19",7782.54,7782.54,7782.54,7782.54,15000],["2019-06-20",7782.54,7782.54,7782.54,7782.54,8800],["2019-06-21",7782.54,7782.54,7782.54,7782.54,0],["2019-06-24",7782.54,7782.54,7731.67,7731.67,5100],["2019-06-25",7782.54,7782.54,7680.8,7680.8,2400],["2019-06-26",7731.67,7782.54,7731.67,7782.54,16500],["2019-06-27",7782.54,7782.54,7782.54,7782.54,0],["2019-06-28",7782.54,7782.54,7782.54,7782.54,11600],["2019-07-01",7782.54,7782.54,7731.67,7731.67,5000],["2019-07-02",7731.67,7731.67,7629.94,7731.67,2600],["2019-07-03",7629.94,7629.94,7629.94,7629.94,8200],["2019-07-04",7629.94,7629.94,7629.94,7629.94,1000],["2019-07-05",7629.94,7629.94,7629.94,7629.94,0],["2019-07-08",7629.94,7629.94,7629.94,7629.94,0],["2019-07-09",7629.94,7629.94,7629.94,7629.94,0],["2019-07-10",7629.94,7629.94,7629.94,7629.94,1000],["2019-07-11",7629.94,7629.94,7629.94,7629.94,0],["2019-07-12",7680.8,7680.8,7680.8,7680.8,500],["2019-07-15",7680.8,7680.8,7680.8,7680.8,0],["2019-07-16",7680.8,7680.8,7680.8,7680.8,0],["2019-07-17",7680.8,7680.8,7680.8,7680.8,0],["2019-07-18",7680.8,7680.8,7680.8,7680.8,0],["2019-07-19",7629.94,7629.94,7629.94,7629.94,300],["2019-07-22",7629.94,7629.94,7629.94,7629.94,0],["2019-07-23",7629.94,7629.94,7629.94,7629.94,0],["2019-07-24",7629.94,7629.94,7629.94,7629.94,0],["2019-07-25",7629.94,7629.94,7629.94,7629.94,0],["2019-07-26",7629.94,7629.94,7629.94,7629.94,0],["2019-07-29",7884.27,7884.27,7629.94,7629.94,400],["2019-07-30",7629.94,7629.94,7629.94,7629.94,100],["2019-07-31",7375.61,7375.61,7375.61,7375.61,200],["2019-08-01",7375.61,7375.61,7375.61,7375.61,0],["2019-08-02",7375.61,7375.61,7375.61,7375.61,0],["2019-08-05",7375.61,7375.61,7375.61,7375.61,0],["2019-08-06",7375.61,7375.61,7375.61,7375.61,0],["2019-08-07",7375.61,7375.61,7375.61,7375.61,0],["2019-08-08",7375.61,7375.61,7375.61,7375.61,0],["2019-08-09",7375.61,7375.61,7375.61,7375.61,0],["2019-08-12",7375.61,7375.61,7375.61,7375.61,89800],["2019-08-13",7121.28,7121.28,7121.28,7121.28,20000],["2019-08-14",7375.61,7375.61,7375.61,7375.61,200],["2019-08-15",7375.61,7375.61,7375.61,7375.61,0],["2019-08-16",7375.61,7375.61,7375.61,7375.61,9200],["2019-08-19",7375.61,7375.61,7375.61,7375.61,0],["2019-08-20",7375.61,7375.61,7375.61,7375.61,0],["2019-08-21",7375.61,7375.61,7375.61,7375.61,0],["2019-08-22",7375.61,7375.61,7375.61,7375.61,0],["2019-08-23",7375.61,7375.61,7375.61,7375.61,0],["2019-08-26",7375.61,7375.61,7375.61,7375.61,0],["2019-08-27",7375.61,7375.61,7375.61,7375.61,0],["2019-08-28",7121.28,7121.28,7121.28,7121.28,5800],["2019-08-29",7121.28,7121.28,7121.28,7121.28,1000],["2019-08-30",7121.28,7121.28,7121.28,7121.28,5000],["2019-09-03",7121.28,7121.28,7121.28,7121.28,0],["2019-09-04",7121.28,7121.28,7121.28,7121.28,0],["2019-09-05",7121.28,7121.28,7121.28,7121.28,2000],["2019-09-06",7121.28,7121.28,7121.28,7121.28,0],["2019-09-09",7121.28,7121.28,7121.28,7121.28,0],["2019-09-10",7121.28,7121.28,7121.28,7121.28,200],["2019-09-11",7121.28,7121.28,7121.28,7121.28,0],["2019-09-12",7121.28,7121.28,6866.94,6866.94,2700],["2019-09-13",7121.28,7935.14,7121.28,7935.14,1400],["2019-09-16",7172.14,7172.14,7172.14,7172.14,0],["2019-09-17",7172.14,7172.14,7172.14,7172.14,0],["2019-09-18",7172.14,7172.14,7172.14,7172.14,0],["2019-09-19",7172.14,7172.14,7172.14,7172.14,0],["2019-09-20",7172.14,7172.14,7172.14,7172.14,0],["2019-09-23",7172.14,7172.14,7172.14,7172.14,0],["2019-09-24",7172.14,7172.14,7172.14,7172.14,0],["2019-09-25",7172.14,7172.14,7172.14,7172.14,0],["2019-09-26",7172.14,7172.14,7172.14,7172.14,0],["2019-09-27",8189.47,8189.47,8189.47,8189.47,100],["2019-09-30",8189.47,8189.47,8189.47,8189.47,0],["2019-10-01",8189.47,8189.47,8189.47,8189.47,0],["2019-10-02",8189.47,8189.47,8189.47,8189.47,0],["2019-10-03",8189.47,8189.47,8189.47,8189.47,0],["2019-10-04",8189.47,8189.47,8189.47,8189.47,0],["2019-10-07",8189.47,8189.47,8189.47,8189.47,0],["2019-10-08",8189.47,8189.47,8189.47,8189.47,0],["2019-10-09",8189.47,8189.47,8189.47,8189.47,0],["2019-10-10",8189.47,8189.47,8189.47,8189.47,0],["2019-10-11",7004.15,7004.15,7004.15,7004.15,300],["2019-10-14",7273.54,7273.54,7273.54,7273.54,10000],["2019-10-15",7273.54,7273.54,7273.54,7273.54,0],["2019-10-16",7435.17,7435.17,7273.54,7273.54,4200],["2019-10-17",7273.54,7273.54,7273.54,7273.54,0],["2019-10-18",7273.54,7435.17,7273.54,7435.17,5200],["2019-10-21",7327.42,7327.42,7327.42,7327.42,5800],["2019-10-22",7327.42,7327.42,7327.42,7327.42,0],["2019-10-23",7327.42,7327.42,7327.42,7327.42,0],["2019-10-24",7327.42,7327.42,7327.42,7327.42,0],["2019-10-25",7327.42,7327.42,7327.42,7327.42,0],["2019-10-28",7327.42,7327.42,7327.42,7327.42,0],["2019-10-29",7327.42,7327.42,7327.42,7327.42,0],["2019-10-30",7327.42,7327.42,7327.42,7327.42,0],["2019-10-31",7542.93,7650.69,7542.93,7542.93,19900],["2019-11-01",7435.17,7542.93,7435.17,7542.93,8600],["2019-11-04",7435.17,7435.17,7435.17,7435.17,0],["2019-11-05",7650.69,7650.69,7650.69,7650.69,2600],["2019-11-06",7650.69,7650.69,7650.69,7650.69,1400],["2019-11-07",8728.25,8728.25,8027.83,8027.83,600],["2019-11-08",8135.59,8135.59,8135.59,8135.59,100],["2019-11-11",9105.39,9105.39,9105.39,9105.39,100],["2019-11-12",9105.39,9105.39,9105.39,9105.39,0],["2019-11-13",9105.39,9105.39,9105.39,9105.39,0],["2019-11-14",9105.39,9105.39,9105.39,9105.39,0],["2019-11-15",9967.44,9967.44,9967.44,9967.44,100],["2019-11-18",9967.44,9967.44,9967.44,9967.44,0],["2019-11-19",9967.44,9967.44,9967.44,9967.44,0],["2019-11-20",8512.74,8512.74,8512.74,8512.74,100],["2019-11-21",7273.54,7273.54,7273.54,7273.54,100000],["2019-11-22",7273.54,7273.54,7273.54,7273.54,100000],["2019-11-25",7273.54,7273.54,7273.54,7273.54,0],["2019-11-26",8351.1,8351.1,8351.1,8351.1,100100],["2019-11-27",8351.1,8351.1,8351.1,8351.1,0],["2019-11-28",8351.1,9536.42,8351.1,9536.42,100200],["2019-11-29",8943.76,8943.76,8943.76,8943.76,0],["2019-12-02",9644.17,9644.17,9644.17,9644.17,200],["2019-12-03",9644.17,9644.17,9644.17,9644.17,0],["2019-12-04",10775.61,10775.61,10775.61,10775.61,100],["2019-12-05",10775.61,10775.61,10775.61,10775.61,0],["2019-12-06",10775.61,10775.61,10775.61,10775.61,0],["2019-12-09",10775.61,10775.61,10775.61,10775.61,0],["2019-12-10",10775.61,10775.61,10775.61,10775.61,0],["2019-12-11",10775.61,10775.61,10775.61,10775.61,0],["2019-12-12",10775.61,10775.61,10775.61,10775.61,0],["2019-12-13",10775.61,10775.61,10775.61,10775.61,0],["2019-12-16",9159.27,9159.27,9159.27,9159.27,100],["2019-12-17",8081.71,8081.71,8081.71,8081.71,15000],["2019-12-18",8081.71,8081.71,8081.71,8081.71,4400],["2019-12-19",8081.71,8081.71,8081.71,8081.71,0],["2019-12-20",8081.71,8081.71,8081.71,8081.71,3100],["2019-12-23",7812.32,7812.32,7812.32,7812.32,500],["2019-12-24",7812.32,7812.32,7812.32,7812.32,0],["2019-12-25",7812.32,7812.32,7812.32,7812.32,0],["2019-12-26",7812.32,7812.32,7812.32,7812.32,0],["2019-12-27",7973.95,7973.95,7973.95,7973.95,9000],["2019-12-30",7973.95,7973.95,7973.95,7973.95,0],["2019-12-31",7973.95,7973.95,7973.95,7973.95,7400],["2020-01-02",7973.95,7973.95,7973.95,7973.95,300],["2020-01-03",7973.95,7973.95,7973.95,7973.95,2100],["2020-01-06",7973.95,8081.71,7973.95,7973.95,6100],["2020-01-07",7973.95,8027.83,7973.95,8027.83,5000],["2020-01-08",8027.83,8027.83,8027.83,8027.83,0],["2020-01-09",8027.83,8027.83,8027.83,8027.83,0],["2020-01-10",7973.95,7973.95,7973.95,7973.95,100],["2020-01-13",9129.6,9129.6,9129.6,9129.6,100],["2020-01-14",9129.6,9129.6,9129.6,9129.6,0],["2020-01-15",9129.6,9129.6,9129.6,9129.6,0],["2020-01-16",8378.43,8378.43,8378.43,8378.43,100],["2020-01-17",8898.47,8898.47,8898.47,8898.47,100],["2020-01-20",8898.47,8898.47,8898.47,8898.47,0],["2020-01-21",8898.47,8898.47,8898.47,8898.47,0],["2020-01-22",8898.47,8898.47,8898.47,8898.47,0],["2020-01-30",9534.08,9534.08,9534.08,9534.08,100],["2020-01-31",9534.08,9534.08,9534.08,9534.08,0],["2020-02-03",9534.08,9534.08,9534.08,9534.08,0],["2020-02-04",8667.34,8667.34,8667.34,8667.34,600],["2020-02-05",8551.78,8551.78,8551.78,8551.78,600],["2020-02-06",8089.52,8089.52,8089.52,8089.52,7200],["2020-02-07",9129.6,9129.6,8725.12,8725.12,3100],["2020-02-10",8956.25,8956.25,8956.25,8956.25,6100],["2020-02-11",8956.25,8956.25,8956.25,8956.25,1800],["2020-02-12",8840.69,8840.69,8840.69,8840.69,2000],["2020-02-13",8898.47,8898.47,8898.47,8898.47,2000],["2020-02-14",8898.47,8898.47,8898.47,8898.47,1000],["2020-02-17",8898.47,8898.47,8840.69,8840.69,1400],["2020-02-18",8840.69,8840.69,8840.69,8840.69,0],["2020-02-19",8667.34,8667.34,8667.34,8667.34,1000],["2020-02-20",8782.91,8782.91,8667.34,8667.34,3900],["2020-02-21",8667.34,8667.34,8667.34,8667.34,1300],["2020-02-24",8551.78,8551.78,8551.78,8551.78,2000],["2020-02-25",8609.56,8667.34,8609.56,8609.56,5100],["2020-02-26",8667.34,8667.34,8667.34,8667.34,1000],["2020-02-27",8667.34,8667.34,8667.34,8667.34,0],["2020-02-28",8667.34,8667.34,8667.34,8667.34,0],["2020-03-02",8667.34,8667.34,8667.34,8667.34,0],["2020-03-03",8609.56,8609.56,8609.56,8609.56,1000],["2020-03-04",8551.78,8551.78,8551.78,8551.78,17000],["2020-03-05",8551.78,8551.78,8378.43,8378.43,8300],["2020-03-06",8436.21,8436.21,8436.21,8436.21,0],["2020-03-09",8262.87,8262.87,8089.52,8089.52,2700],["2020-03-10",7800.61,8378.43,7800.61,8378.43,600],["2020-03-11",8667.34,8667.34,8667.34,8667.34,100],["2020-03-12",8089.52,8551.78,7511.7,7511.7,43200],["2020-03-13",7511.7,7511.7,7511.7,7511.7,46000],["2020-03-16",7511.7,7511.7,7511.7,7511.7,0],["2020-03-17",7222.78,7511.7,7222.78,7511.7,1200],["2020-03-18",7453.91,7453.91,7453.91,7453.91,0],["2020-03-19",7511.7,7511.7,7511.7,7511.7,3000],["2020-03-20",7511.7,7511.7,7511.7,7511.7,500],["2020-03-23",7511.7,7511.7,7511.7,7511.7,3700],["2020-03-24",7569.48,7569.48,7569.48,7569.48,100],["2020-03-25",7569.48,7569.48,7569.48,7569.48,0],["2020-03-26",8089.52,8089.52,7800.61,7800.61,2700],["2020-03-27",7973.95,7973.95,7973.95,7973.95,3600],["2020-03-30",7800.61,7800.61,7569.48,7569.48,4500],["2020-03-31",7627.26,7627.26,7627.26,7627.26,0],["2020-04-01",7627.26,7627.26,7627.26,7627.26,0],["2020-04-03",7800.61,7800.61,7800.61,7800.61,900],["2020-04-06",7973.95,7973.95,7973.95,7973.95,1000],["2020-04-07",7973.95,7973.95,7858.39,7858.39,3500],["2020-04-08",7858.39,7858.39,7858.39,7858.39,10000],["2020-04-09",7858.39,7858.39,7858.39,7858.39,0],["2020-04-10",7858.39,7858.39,7858.39,7858.39,0],["2020-04-13",8089.52,8205.08,8089.52,8205.08,2000],["2020-04-14",8147.3,8147.3,8147.3,8147.3,0],["2020-04-15",8089.52,8089.52,8089.52,8089.52,1400],["2020-04-16",8089.52,8089.52,8089.52,8089.52,0],["2020-04-17",8089.52,8089.52,8089.52,8089.52,0],["2020-04-20",8089.52,8089.52,8089.52,8089.52,0],["2020-04-21",7800.61,7800.61,7800.61,7800.61,4500],["2020-04-22",7800.61,7800.61,7800.61,7800.61,0],["2020-04-23",7800.61,7800.61,7800.61,7800.61,0],["2020-04-24",7800.61,7973.95,7800.61,7973.95,1500],["2020-04-27",7973.95,8089.52,7973.95,8089.52,7500],["2020-04-28",8089.52,8089.52,8089.52,8089.52,10500],["2020-04-29",8147.3,8147.3,8089.52,8089.52,5300],["2020-05-04",8089.52,8089.52,8089.52,8089.52,0],["2020-05-05",8089.52,8089.52,8089.52,8089.52,0],["2020-05-06",8089.52,8089.52,8089.52,8089.52,0],["2020-05-07",8089.52,8089.52,8089.52,8089.52,3100],["2020-05-08",8147.3,8147.3,8147.3,8147.3,6200],["2020-05-11",8147.3,8147.3,8147.3,8147.3,0],["2020-05-12",8147.3,8205.08,8147.3,8205.08,5100],["2020-05-13",8551.78,8551.78,8551.78,8551.78,500],["2020-05-14",8551.78,8551.78,8551.78,8551.78,0],["2020-05-15",8551.78,8551.78,8551.78,8551.78,0],["2020-05-18",8551.78,8551.78,8551.78,8551.78,0],["2020-05-19",8551.78,8551.78,8551.78,8551.78,0],["2020-05-20",8551.78,8551.78,8551.78,8551.78,0],["2020-05-21",8551.78,8551.78,8551.78,8551.78,0],["2020-05-22",8551.78,8551.78,8551.78,8551.78,0],["2020-05-25",8551.78,8551.78,8551.78,8551.78,0],["2020-05-26",8551.78,8551.78,8551.78,8551.78,0],["2020-05-27",8551.78,8551.78,8551.78,8551.78,0],["2020-05-28",8551.78,8551.78,8551.78,8551.78,0],["2020-05-29",8551.78,8551.78,8551.78,8551.78,0],["2020-06-01",8551.78,8551.78,8551.78,8551.78,0],["2020-06-02",8551.78,8551.78,8551.78,8551.78,0],["2020-06-03",8551.78,8551.78,8551.78,8551.78,0],["2020-06-04",8205.08,8205.08,8205.08,8205.08,76900],["2020-06-05",8205.08,8205.08,8205.08,8205.08,0],["2020-06-08",8205.08,8205.08,8205.08,8205.08,0],["2020-06-09",8205.08,8205.08,8205.08,8205.08,0],["2020-06-10",8205.08,8205.08,8205.08,8205.08,0],["2020-06-11",8205.08,8205.08,8205.08,8205.08,0],["2020-06-12",8205.08,8205.08,8205.08,8205.08,0],["2020-06-15",8320.65,8320.65,8320.65,8320.65,2500],["2020-06-16",8089.52,8089.52,8089.52,8089.52,1000],["2020-06-17",8089.52,8089.52,8089.52,8089.52,0],["2020-06-18",8089.52,8089.52,8089.52,8089.52,200],["2020-06-19",8089.52,8089.52,8089.52,8089.52,0],["2020-06-22",8089.52,8089.52,8089.52,8089.52,0],["2020-06-23",8089.52,8089.52,8089.52,8089.52,0],["2020-06-24",8089.52,8089.52,8089.52,8089.52,0],["2020-06-25",8956.25,8956.25,8609.56,8609.56,1900],["2020-06-26",8667.34,8667.34,8667.34,8667.34,1300],["2020-06-29",8667.34,8667.34,8667.34,8667.34,100],["2020-06-30",8667.34,8667.34,8667.34,8667.34,0],["2020-07-01",8667.34,8667.34,8667.34,8667.34,100],["2020-07-02",8667.34,8667.34,8667.34,8667.34,100],["2020-07-03",8667.34,8667.34,8667.34,8667.34,0],["2020-07-06",8378.43,8667.34,8378.43,8667.34,200],["2020-07-07",8551.78,8551.78,8551.78,8551.78,500],["2020-07-08",8551.78,8551.78,8551.78,8551.78,0],["2020-07-09",8378.43,8378.43,8378.43,8378.43,43000],["2020-07-10",8378.43,8436.21,8378.43,8436.21,24000],["2020-07-13",8898.47,8898.47,8898.47,8898.47,100],["2020-07-14",8898.47,8898.47,8898.47,8898.47,100],["2020-07-15",8898.47,8898.47,8898.47,8898.47,400],["2020-07-16",8667.34,8667.34,8667.34,8667.34,500],["2020-07-17",8609.56,8609.56,8609.56,8609.56,100],["2020-07-20",8378.43,8494.0,8205.08,8494.0,10800],["2020-07-21",8262.87,8378.43,8262.87,8378.43,1000],["2020-07-22",8320.65,8320.65,8320.65,8320.65,0],["2020-07-23",8320.65,8320.65,8320.65,8320.65,0],["2020-07-24",8378.43,8378.43,8378.43,8378.43,1200],["2020-07-27",8378.43,8378.43,8262.87,8378.43,2800],["2020-07-28",8320.65,8320.65,8320.65,8320.65,0],["2020-07-29",8320.65,8378.43,8320.65,8378.43,1700],["2020-07-30",8378.43,8378.43,8378.43,8378.43,3000],["2020-07-31",8378.43,8378.43,8378.43,8378.43,0],["2020-08-03",8378.43,8378.43,8378.43,8378.43,0],["2020-08-04",9591.86,9591.86,8551.78,8551.78,2700],["2020-08-05",8436.21,8436.21,8436.21,8436.21,300],["2020-08-06",8436.21,8436.21,8436.21,8436.21,0],["2020-08-07",8551.78,8551.78,8551.78,8551.78,500],["2020-08-10",8551.78,8551.78,8551.78,8551.78,700],["2020-08-11",8551.78,8551.78,8551.78,8551.78,0],["2020-08-12",8609.56,8609.56,8609.56,8609.56,300],["2020-08-13",8609.56,8609.56,8609.56,8609.56,0],["2020-08-14",8609.56,8609.56,8609.56,8609.56,0],["2020-08-17",8551.78,8551.78,8551.78,8551.78,200],["2020-08-18",8667.34,8667.34,8667.34,8667.34,3000],["2020-08-19",8667.34,8667.34,8667.34,8667.34,0],["2020-08-20",9245.16,9245.16,9245.16,9245.16,4600],["2020-08-21",9245.16,9245.16,9245.16,9245.16,0],["2020-08-24",9822.99,9822.99,9822.99,9822.99,1100],["2020-08-25",9822.99,9822.99,9822.99,9822.99,0],["2020-08-26",9822.99,9822.99,9822.99,9822.99,0],["2020-08-27",9822.99,9822.99,9822.99,9822.99,0],["2020-08-28",9534.08,9534.08,9534.08,9534.08,500],["2020-08-31",9534.08,9534.08,9534.08,9534.08,0],["2020-09-01",9245.16,9360.73,9245.16,9360.73,15000],["2020-09-03",9245.16,9245.16,9245.16,9245.16,0],["2020-09-04",9245.16,9245.16,9245.16,9245.16,0],["2020-09-07",8956.25,9534.08,8956.25,9245.16,96500],["2020-09-08",9534.08,9534.08,9534.08,9534.08,39600],["2020-09-09",9534.08,9534.08,9534.08,9534.08,0],["2020-09-10",9534.08,9534.08,9534.08,9534.08,0],["2020-09-11",9534.08,9534.08,9534.08,9534.08,300],["2020-09-14",9822.99,9996.33,9822.99,9996.33,33600],["2020-09-15",9938.55,9938.55,9938.55,9938.55,0],["2020-09-16",10400.81,10400.81,10400.81,10400.81,6400],["2020-09-17",10400.81,10400.81,10400.81,10400.81,8500],["2020-09-18",10111.9,10400.81,9938.55,10400.81,3500],["2020-09-21",10400.81,10400.81,10400.81,10400.81,6600],["2020-09-22",10400.81,10400.81,10400.81,10400.81,4000],["2020-09-23",10343.03,10343.03,10343.03,10343.03,9400],["2020-09-24",10285.25,10285.25,10285.25,10285.25,10000],["2020-09-25",9534.08,10400.81,9534.08,10400.81,11100],["2020-09-28",10400.81,10400.81,10400.81,10400.81,6500],["2020-09-29",10400.81,10400.81,10400.81,10400.81,11500],["2020-09-30",10400.81,10400.81,10400.81,10400.81,800],["2020-10-01",10343.03,10400.81,10343.03,10400.81,500],["2020-10-02",10458.59,10458.59,10458.59,10458.59,17500],["2020-10-05",10400.81,10400.81,10400.81,10400.81,500],["2020-10-06",9707.42,10400.81,9707.42,10111.9,6800],["2020-10-07",9938.55,9938.55,9707.42,9822.99,7500],["2020-10-08",9938.55,9938.55,9707.42,9707.42,5000],["2020-10-09",10111.9,10111.9,10111.9,10111.9,2500],["2020-10-12",9707.42,9822.99,9591.86,9822.99,6500],["2020-10-13",9822.99,9822.99,9822.99,9822.99,0],["2020-10-14",9649.64,9649.64,9649.64,9649.64,10000],["2020-10-15",9822.99,9880.77,9822.99,9880.77,7500],["2020-10-16",10111.9,10169.68,10111.9,10111.9,16200],["2020-10-19",10111.9,10400.81,10111.9,10111.9,3500],["2020-10-20",10111.9,10400.81,10054.12,10054.12,7700],["2020-10-21",10227.46,10227.46,10111.9,10111.9,3100],["2020-10-22",10169.68,10169.68,10169.68,10169.68,2500],["2020-10-23",9880.77,9880.77,9822.99,9822.99,1000],["2020-10-26",9822.99,9822.99,9822.99,9822.99,200],["2020-10-27",9822.99,9822.99,9822.99,9822.99,0],["2020-10-28",9822.99,9822.99,9822.99,9822.99,1200],["2020-10-29",9822.99,10227.46,9822.99,10227.46,6600],["2020-10-30",10227.46,10285.25,10169.68,10285.25,8700],["2020-11-02",10227.46,10227.46,10227.46,10227.46,0],["2020-11-03",10227.46,10227.46,10227.46,10227.46,0],["2020-11-04",9985.39,10287.98,9985.39,10287.98,4500],["2020-11-05",10287.98,10287.98,10287.98,10287.98,6800],["2020-11-06",10287.98,10287.98,10287.98,10287.98,1000],["2020-11-09",9985.39,10287.98,9985.39,10287.98,1400],["2020-11-10",10106.43,10106.43,10106.43,10106.43,0],["2020-11-11",10106.43,10106.43,10106.43,10106.43,100],["2020-11-12",10287.98,10287.98,10287.98,10287.98,14900],["2020-11-13",10287.98,10287.98,10287.98,10287.98,0],["2020-11-16",10287.98,10287.98,10287.98,10287.98,0],["2020-11-17",10287.98,10287.98,10287.98,10287.98,0],["2020-11-18",10287.98,10287.98,10287.98,10287.98,0],["2020-11-19",10287.98,10287.98,10287.98,10287.98,0],["2020-11-20",10227.46,10227.46,10227.46,10227.46,400],["2020-11-23",10227.46,10227.46,10227.46,10227.46,0],["2020-11-24",10287.98,10287.98,10287.98,10287.98,2600],["2020-11-25",10287.98,10287.98,10287.98,10287.98,0],["2020-11-26",10287.98,10287.98,10287.98,10287.98,100],["2020-11-27",10287.98,10287.98,10287.98,10287.98,500],["2020-11-30",10287.98,10287.98,10287.98,10287.98,0],["2020-12-01",10287.98,10287.98,10287.98,10287.98,0],["2020-12-02",10287.98,10287.98,10287.98,10287.98,7800],["2020-12-03",10287.98,10287.98,10287.98,10287.98,0],["2020-12-04",9682.81,9743.32,9682.81,9682.81,18200],["2020-12-07",9682.81,9985.39,9682.81,9985.39,4400],["2020-12-08",9985.39,9985.39,9985.39,9985.39,0],["2020-12-09",9803.84,9985.39,9803.84,9985.39,3400],["2020-12-10",10287.98,10287.98,10287.98,10287.98,100],["2020-12-11",9985.39,9985.39,9682.81,9682.81,1700],["2020-12-14",10227.46,10227.46,10227.46,10227.46,100],["2020-12-15",10166.95,10166.95,10166.95,10166.95,17000],["2020-12-16",10227.46,10227.46,10227.46,10227.46,100],["2020-12-17",10227.46,10227.46,10227.46,10227.46,0],["2020-12-18",10227.46,10227.46,10227.46,10227.46,0],["2020-12-21",10166.95,10166.95,10166.95,10166.95,3800],["2020-12-22",10166.95,10166.95,10166.95,10166.95,0],["2020-12-23",10166.95,10166.95,9985.39,9985.39,900],["2020-12-24",10106.43,10106.43,10106.43,10106.43,0],["2020-12-25",10166.95,10166.95,10166.95,10166.95,200],["2020-12-28",10166.95,10166.95,10166.95,10166.95,0],["2020-12-29",10166.95,10348.5,10166.95,10348.5,200],["2020-12-30",10287.98,10287.98,10287.98,10287.98,0],["2020-12-31",10348.5,10348.5,10348.5,10348.5,1000],["2021-01-04",10348.5,10348.5,10348.5,10348.5,0],["2021-01-05",10287.98,10287.98,10287.98,10287.98,200],["2021-01-06",10287.98,10348.5,9743.32,10348.5,1400],["2021-01-07",10227.46,10227.46,10227.46,10227.46,100],["2021-01-08",10227.46,10227.46,10227.46,10227.46,200],["2021-01-11",10227.46,10227.46,10227.46,10227.46,0],["2021-01-12",10227.46,10227.46,10166.95,10166.95,1300],["2021-01-13",10166.95,10166.95,10166.95,10166.95,0],["2021-01-14",10166.95,10166.95,10166.95,10166.95,0],["2021-01-15",10166.95,10166.95,10166.95,10166.95,0],["2021-01-18",9743.32,9743.32,9743.32,9743.32,200],["2021-01-19",10287.98,10287.98,10287.98,10287.98,200],["2021-01-20",9985.39,9985.39,9985.39,9985.39,4400],["2021-01-21",9985.39,9985.39,9985.39,9985.39,200],["2021-01-22",10287.98,10287.98,10287.98,10287.98,5100],["2021-01-25",10287.98,10287.98,10287.98,10287.98,0],["2021-01-26",10106.43,10106.43,9077.63,9077.63,50500],["2021-01-27",9622.29,9622.29,9622.29,9622.29,0],["2021-01-28",8472.45,9622.29,8472.45,9622.29,200],["2021-01-29",9198.67,9198.67,9198.67,9198.67,400],["2021-02-01",9380.22,9682.81,9380.22,9622.29,500],["2021-02-02",9622.29,9622.29,9622.29,9622.29,0],["2021-02-03",9622.29,9622.29,9622.29,9622.29,0],["2021-02-04",9380.22,9380.22,9380.22,9380.22,1700],["2021-02-05",9380.22,9380.22,9380.22,9380.22,500],["2021-02-08",9380.22,9380.22,9380.22,9380.22,500],["2021-02-09",9380.22,9380.22,9380.22,9380.22,0],["2021-02-17",9682.81,9682.81,9682.81,9682.81,200],["2021-02-18",9682.81,9682.81,9682.81,9682.81,0],["2021-02-19",9682.81,9682.81,9682.81,9682.81,0],["2021-02-22",9682.81,9682.81,9682.81,9682.81,10000],["2021-02-23",9682.81,9682.81,9682.81,9682.81,0],["2021-02-24",9682.81,9682.81,9682.81,9682.81,0],["2021-02-25",8472.45,9682.81,8472.45,9380.22,8600],["2021-02-26",9440.74,9440.74,9440.74,9440.74,0],["2021-03-01",9440.74,9440.74,9440.74,9440.74,0],["2021-03-02",9924.88,9985.39,9561.77,9561.77,6400],["2021-03-03",9682.81,9682.81,9561.77,9682.81,24400],["2021-03-04",9682.81,9682.81,9682.81,9682.81,0],["2021-03-05",9682.81,9682.81,9682.81,9682.81,0],["2021-03-08",9380.22,9682.81,9380.22,9682.81,1100],["2021-03-09",9682.81,9682.81,9138.15,9138.15,23600],["2021-03-10",9077.63,9682.81,9077.63,9682.81,10500],["2021-03-11",9682.81,9682.81,9682.81,9682.81,0],["2021-03-12",9682.81,9682.81,9682.81,9682.81,0],["2021-03-15",9682.81,9682.81,9682.81,9682.81,22500],["2021-03-16",9561.77,9561.77,9561.77,9561.77,599],["2021-03-17",9561.77,9561.77,9561.77,9561.77,0],["2021-03-18",9561.77,9561.77,9561.77,9561.77,0],["2021-03-19",9561.77,9561.77,9561.77,9561.77,0],["2021-03-22",9380.22,9380.22,9380.22,9380.22,1000],["2021-03-23",9682.81,9985.39,9682.81,9985.39,41000],["2021-03-24",9803.84,9803.84,9803.84,9803.84,0],["2021-03-25",9803.84,9803.84,9803.84,9803.84,0],["2021-03-26",9985.39,9985.39,9803.84,9803.84,3100],["2021-03-29",9682.81,9682.81,9682.81,9682.81,500],["2021-03-30",9682.81,9682.81,9682.81,9682.81,0],["2021-03-31",9682.81,9985.39,9682.81,9985.39,2500],["2021-04-01",9743.32,9743.32,9682.81,9682.81,3000],["2021-04-02",9803.84,9803.84,9803.84,9803.84,100],["2021-04-05",9803.84,9803.84,9803.84,9803.84,0],["2021-04-06",9803.84,9803.84,9803.84,9803.84,0],["2021-04-07",9682.81,9682.81,9682.81,9682.81,200],["2021-04-08",11135.23,11135.23,9985.39,9985.39,2200],["2021-04-09",11498.33,11498.33,10287.98,10287.98,200],["2021-04-12",9682.81,9803.84,9682.81,9803.84,69500],["2021-04-13",9803.84,9803.84,9803.84,9803.84,20300],["2021-04-14",9803.84,9803.84,9803.84,9803.84,12800],["2021-04-15",9803.84,9803.84,9440.74,9440.74,10500],["2021-04-16",9622.29,9803.84,9622.29,9803.84,600],["2021-04-19",9803.84,9803.84,9803.84,9803.84,0],["2021-04-20",10287.98,10287.98,9682.81,9682.81,1900],["2021-04-22",9682.81,9682.81,9682.81,9682.81,110800],["2021-04-23",9682.81,9743.32,9682.81,9743.32,9000],["2021-04-26",9682.81,9682.81,9682.81,9682.81,0],["2021-04-27",9682.81,9682.81,9682.81,9682.81,800],["2021-04-28",9682.81,9682.81,9682.81,9682.81,2500],["2021-04-29",9682.81,9682.81,9682.81,9682.81,0],["2021-05-04",9803.84,9803.84,9803.84,9803.84,5100],["2021-05-05",9924.88,9924.88,9864.36,9924.88,10300],["2021-05-06",9924.88,9924.88,9924.88,9924.88,0],["2021-05-07",9924.88,9924.88,9924.88,9924.88,0],["2021-05-10",9682.81,9682.81,9682.81,9682.81,1800],["2021-05-11",9682.81,9682.81,9682.81,9682.81,0],["2021-05-12",9682.81,9682.81,9682.81,9682.81,0],["2021-05-13",9803.84,9803.84,9803.84,9803.84,200],["2021-05-14",9803.84,9864.36,9803.84,9864.36,1900],["2021-05-17",9864.36,9864.36,9864.36,9864.36,0],["2021-05-18",9864.36,9864.36,9864.36,9864.36,0],["2021-05-19",9864.36,9864.36,9864.36,9864.36,0],["2021-05-20",9380.22,9380.22,9077.63,9259.18,4500],["2021-05-21",9682.81,9803.84,9682.81,9803.84,500],["2021-05-24",9743.32,9743.32,9743.32,9743.32,0],["2021-05-25",9985.39,9985.39,9985.39,9985.39,500],["2021-05-26",10166.95,10166.95,10166.95,10166.95,600],["2021-05-27",10166.95,10166.95,10166.95,10166.95,0],["2021-05-28",10166.95,10166.95,10166.95,10166.95,2600],["2021-05-31",10166.95,10166.95,10166.95,10166.95,0],["2021-06-01",10166.95,10166.95,10166.95,10166.95,0],["2021-06-02",10166.95,10166.95,10166.95,10166.95,0],["2021-06-03",10166.95,10166.95,10166.95,10166.95,0],["2021-06-04",9501.25,9501.25,9440.74,9440.74,3500],["2021-06-07",9440.74,9440.74,9440.74,9440.74,500],["2021-06-08",9682.81,9682.81,9380.22,9380.22,2500],["2021-06-09",9561.77,9803.84,9561.77,9803.84,1100],["2021-06-10",9682.81,9682.81,9682.81,9682.81,0],["2021-06-11",9682.81,9682.81,9682.81,9682.81,0],["2021-06-14",9682.81,10832.64,9682.81,10832.64,4100],["2021-06-15",9682.81,9682.81,9682.81,9682.81,0],["2021-06-16",9803.84,9803.84,9803.84,9803.84,500],["2021-06-17",9682.81,9682.81,9440.74,9440.74,4000],["2021-06-18",9501.25,9501.25,9440.74,9440.74,2000],["2021-06-21",9561.77,9561.77,9561.77,9561.77,5000],["2021-06-22",9622.29,10227.46,9622.29,10227.46,21900],["2021-06-23",10287.98,10287.98,9803.84,9803.84,2100],["2021-06-24",10287.98,10287.98,10287.98,10287.98,200],["2021-06-25",10287.98,10287.98,10287.98,10287.98,6000],["2021-06-28",10287.98,10287.98,10287.98,10287.98,0],["2021-06-29",10287.98,10287.98,10287.98,10287.98,500],["2021-06-30",10287.98,10287.98,10287.98,10287.98,100],["2021-07-01",10287.98,10287.98,10287.98,10287.98,0],["2021-07-02",10287.98,10287.98,10287.98,10287.98,0],["2021-07-05",10287.98,10287.98,10287.98,10287.98,0],["2021-07-06",10287.98,10287.98,10287.98,10287.98,0],["2021-07-07",10287.98,10287.98,10287.98,10287.98,0],["2021-07-08",9985.39,9985.39,9985.39,9985.39,100],["2021-07-09",9985.39,9985.39,9985.39,9985.39,0],["2021-07-12",9985.39,9985.39,9985.39,9985.39,0],["2021-07-13",9077.63,9259.18,9077.63,9259.18,200],["2021-07-14",9198.67,9198.67,9198.67,9198.67,0],["2021-07-15",9198.67,9198.67,9198.67,9198.67,0],["2021-07-16",9198.67,9198.67,9198.67,9198.67,0],["2021-07-19",9198.67,9198.67,9198.67,9198.67,0],["2021-07-20",9198.67,9198.67,9198.67,9198.67,0],["2021-07-21",9198.67,9198.67,9198.67,9198.67,0],["2021-07-22",9198.67,9198.67,9198.67,9198.67,0],["2021-07-23",9198.67,9198.67,9198.67,9198.67,0],["2021-07-26",9198.67,9198.67,9198.67,9198.67,0],["2021-07-27",9198.67,9198.67,9198.67,9198.67,0],["2021-07-28",9198.67,9198.67,9198.67,9198.67,0],["2021-07-29",9198.67,9198.67,9198.67,9198.67,0],["2021-07-30",9380.22,9682.81,9380.22,9561.77,900],["2021-08-02",9501.25,9682.81,9501.25,9682.81,700],["2021-08-03",9622.29,9622.29,9622.29,9622.29,0],["2021-08-04",9622.29,9682.81,9622.29,9682.81,200],["2021-08-05",9682.81,9682.81,9682.81,9682.81,200],["2021-08-06",9682.81,9682.81,9682.81,9682.81,0],["2021-08-09",9682.81,9682.81,9682.81,9682.81,300],["2021-08-10",9682.81,9682.81,9682.81,9682.81,0],["2021-08-11",9682.81,9743.32,9682.81,9743.32,600],["2021-08-12",9682.81,9682.81,9682.81,9682.81,0],["2021-08-13",9803.84,9803.84,9803.84,9803.84,200],["2021-08-16",9743.32,9743.32,9743.32,9743.32,300],["2021-08-17",9743.32,9743.32,9743.32,9743.32,0],["2021-08-18",9803.84,9803.84,9803.84,9803.84,600],["2021-08-19",9803.84,9803.84,9803.84,9803.84,0],["2021-08-20",9803.84,9803.84,9803.84,9803.84,19100],["2021-08-23",9803.84,9803.84,9803.84,9803.84,0],["2021-08-24",9803.84,9803.84,9803.84,9803.84,0],["2021-08-25",9803.84,9803.84,9803.84,9803.84,2500],["2021-08-26",9803.84,9803.84,9803.84,9803.84,0],["2021-08-27",9803.84,9803.84,9803.84,9803.84,0],["2021-08-30",9803.84,9803.84,9803.84,9803.84,0],["2021-08-31",9803.84,9803.84,9803.84,9803.84,0],["2021-09-01",10106.43,10287.98,10106.43,10287.98,3600],["2021-09-06",10166.95,10166.95,10166.95,10166.95,0],["2021-09-07",9743.32,10166.95,9743.32,10166.95,10700],["2021-09-08",9864.36,9864.36,9864.36,9864.36,0],["2021-09-09",9864.36,9864.36,9864.36,9864.36,0],["2021-09-10",9924.88,9924.88,9924.88,9924.88,2100],["2021-09-13",9924.88,9924.88,9924.88,9924.88,0],["2021-09-14",9985.39,10045.91,9985.39,10045.91,3200],["2021-09-15",10045.91,10045.91,10045.91,10045.91,0],["2021-09-16",10106.43,10106.43,10106.43,10106.43,1000],["2021-09-17",10106.43,10106.43,10106.43,10106.43,200],["2021-09-20",10287.98,10287.98,10287.98,10287.98,2000],["2021-09-21",10590.57,10590.57,9864.36,9864.36,1700],["2021-09-22",10530.05,10530.05,10530.05,10530.05,0],["2021-09-23",10530.05,10530.05,10530.05,10530.05,0],["2021-09-24",10530.05,10530.05,10530.05,10530.05,0],["2021-09-27",10590.57,10590.57,10590.57,10590.57,200],["2021-09-28",10590.57,10590.57,10590.57,10590.57,0],["2021-09-29",10590.57,10590.57,10590.57,10590.57,0],["2021-09-30",10590.57,10590.57,10590.57,10590.57,0],["2021-10-01",10590.57,10893.16,10348.5,10893.16,900],["2021-10-04",11498.33,11558.85,11498.33,11558.85,8000],["2021-10-05",11619.37,11619.37,10469.53,10469.53,2000],["2021-10-06",10893.16,10893.16,10651.09,10651.09,2000],["2021-10-07",10893.16,11498.33,10893.16,11498.33,3800],["2021-10-08",11498.33,11498.33,11437.81,11498.33,6100],["2021-10-11",11619.37,11619.37,11377.3,11558.85,5300],["2021-10-12",11619.37,11619.37,11377.3,11377.3,2100],["2021-10-13",11619.37,11679.88,10893.16,11679.88,2600],["2021-10-14",11195.74,12103.51,11195.74,12103.51,5500],["2021-10-15",13253.34,13313.86,11498.33,11498.33,2000],["2021-10-18",11861.44,13313.86,11800.92,13313.86,8300],["2021-10-19",11498.33,11498.33,11498.33,11498.33,100],["2021-10-20",12345.58,12587.65,12285.06,12345.58,4100],["2021-10-21",12856.06,12856.06,12534.66,12534.66,500],["2021-10-22",11891.85,11891.85,11891.85,11891.85,1000],["2021-10-25",11891.85,12534.66,11763.29,12534.66,2800],["2021-10-26",11570.45,12020.41,11570.45,12020.41,700],["2021-10-27",11956.13,11956.13,11956.13,11956.13,0],["2021-10-28",11763.29,11763.29,11763.29,11763.29,1000],["2021-10-29",11827.57,12213.25,11827.57,12213.25,2200],["2021-11-01",13306.02,13306.02,13306.02,13306.02,100],["2021-11-02",12856.06,12856.06,12213.25,12277.53,2100],["2021-11-03",12277.53,12277.53,12148.97,12148.97,700],["2021-11-04",12213.25,12213.25,12213.25,12213.25,0],["2021-11-05",12148.97,12598.94,12148.97,12598.94,1500],["2021-11-08",12663.22,12727.5,12534.66,12534.66,800],["2021-11-09",12598.94,12598.94,12598.94,12598.94,0],["2021-11-10",12598.94,12856.06,12598.94,12856.06,50900],["2021-11-11",12663.22,12663.22,12598.94,12598.94,300],["2021-11-12",12663.22,12663.22,12663.22,12663.22,0],["2021-11-15",12663.22,12663.22,12663.22,12663.22,0],["2021-11-16",12213.25,12213.25,12213.25,12213.25,200],["2021-11-17",12213.25,12213.25,12213.25,12213.25,0],["2021-11-18",12213.25,12213.25,12213.25,12213.25,0],["2021-11-19",12277.53,12277.53,12213.25,12213.25,1600],["2021-11-22",12213.25,12213.25,12213.25,12213.25,0],["2021-11-23",12213.25,12213.25,12213.25,12213.25,0],["2021-11-24",12213.25,12213.25,12084.69,12084.69,1400],["2021-11-25",12084.69,12084.69,12084.69,12084.69,100],["2021-11-26",12084.69,12084.69,12084.69,12084.69,0],["2021-11-29",12020.41,12020.41,12020.41,12020.41,100],["2021-11-30",12020.41,12020.41,12020.41,12020.41,0],["2021-12-01",13691.7,13755.98,13691.7,13755.98,500],["2021-12-02",13755.98,13755.98,13755.98,13755.98,2000],["2021-12-03",13755.98,13755.98,13755.98,13755.98,0],["2021-12-06",13755.98,13755.98,13755.98,13755.98,0],["2021-12-07",12856.06,13755.98,12856.06,13755.98,1000],["2021-12-08",13691.7,13691.7,13691.7,13691.7,0],["2021-12-09",13691.7,13691.7,13691.7,13691.7,0],["2021-12-10",13691.7,13691.7,13691.7,13691.7,0],["2021-12-13",13691.7,13691.7,13691.7,13691.7,0],["2021-12-14",13691.7,13691.7,13691.7,13691.7,0],["2021-12-15",13691.7,13691.7,13691.7,13691.7,0],["2021-12-16",13691.7,13691.7,13691.7,13691.7,0],["2021-12-17",13627.42,13627.42,13627.42,13627.42,200],["2021-12-20",13627.42,13627.42,13627.42,13627.42,0],["2021-12-21",13627.42,13627.42,13627.42,13627.42,0],["2021-12-22",13627.42,13627.42,13627.42,13627.42,0],["2021-12-23",13627.42,13627.42,13627.42,13627.42,0],["2021-12-24",13627.42,13627.42,13627.42,13627.42,0],["2021-12-27",13627.42,13627.42,13627.42,13627.42,0],["2021-12-28",13627.42,13627.42,13627.42,13627.42,0],["2021-12-29",13627.42,13627.42,13627.42,13627.42,0],["2021-12-30",13627.42,13627.42,13627.42,13627.42,0],["2021-12-31",13627.42,13627.42,13627.42,13627.42,0],["2022-01-04",13627.42,13627.42,13627.42,13627.42,0],["2022-01-05",12791.78,12791.78,12213.25,12213.25,800],["2022-01-06",12856.06,12856.06,12856.06,12856.06,100],["2022-01-07",12856.06,12856.06,12856.06,12856.06,0],["2022-01-10",12856.06,12856.06,12856.06,12856.06,0],["2022-01-11",12856.06,12856.06,12856.06,12856.06,1000],["2022-01-12",12856.06,13820.26,12856.06,13820.26,10000],["2022-01-13",13498.86,13498.86,13434.58,13434.58,2000],["2022-01-14",12856.06,13498.86,12856.06,13498.86,2000],["2022-01-17",12598.94,12598.94,12534.66,12534.66,1600],["2022-01-18",13498.86,13498.86,13498.86,13498.86,1500],["2022-01-19",13498.86,13498.86,13498.86,13498.86,0],["2022-01-20",12213.25,12213.25,12213.25,12213.25,100],["2022-01-21",13498.86,13820.26,13498.86,13820.26,1800],["2022-01-24",13755.98,13755.98,13755.98,13755.98,0],["2022-01-25",12920.34,12920.34,12920.34,12920.34,200],["2022-01-26",12920.34,12920.34,12920.34,12920.34,0],["2022-01-27",12920.34,12920.34,12920.34,12920.34,0],["2022-01-28",12920.34,12920.34,12920.34,12920.34,0],["2022-02-07",12920.34,12920.34,12920.34,12920.34,0],["2022-02-08",12920.34,12920.34,12920.34,12920.34,0],["2022-02-09",12920.34,12920.34,12920.34,12920.34,100],["2022-02-10",12920.34,12920.34,12920.34,12920.34,0],["2022-02-11",12920.34,12920.34,12920.34,12920.34,0],["2022-02-14",12920.34,12920.34,12920.34,12920.34,0],["2022-02-15",14205.94,14205.94,14205.94,14205.94,100],["2022-02-16",14141.66,14141.66,14141.66,14141.66,100],["2022-02-17",14141.66,14141.66,14141.66,14141.66,0],["2022-02-18",13498.86,13498.86,13498.86,13498.86,20000],["2022-02-21",13498.86,13498.86,13498.86,13498.86,0],["2022-02-22",13498.86,13498.86,13498.86,13498.86,0],["2022-02-23",13498.86,13498.86,13498.86,13498.86,0],["2022-02-24",13498.86,13498.86,13498.86,13498.86,0],["2022-02-25",13498.86,13498.86,13498.86,13498.86,5000],["2022-02-28",12277.53,14077.38,11699.01,14077.38,10200],["2022-03-01",13627.42,13627.42,13627.42,13627.42,19300],["2022-03-02",13627.42,13627.42,13627.42,13627.42,0],["2022-03-03",13498.86,13498.86,13434.58,13434.58,1500],["2022-03-04",12663.22,13498.86,12663.22,13498.86,400],["2022-03-07",13177.46,13177.46,13177.46,13177.46,1000],["2022-03-08",13177.46,13177.46,13177.46,13177.46,0],["2022-03-09",13820.26,13820.26,13820.26,13820.26,2000],["2022-03-10",13820.26,13820.26,13820.26,13820.26,0],["2022-03-11",13820.26,13820.26,13820.26,13820.26,0],["2022-03-14",14398.78,14398.78,14398.78,14398.78,1500],["2022-03-15",13820.26,13820.26,13820.26,13820.26,1200],["2022-03-16",13820.26,13820.26,13820.26,13820.26,0],["2022-03-17",13820.26,13820.26,13820.26,13820.26,1100],["2022-03-18",13820.26,13820.26,13820.26,13820.26,0],["2022-03-21",13820.26,13820.26,13820.26,13820.26,0],["2022-03-22",13820.26,13820.26,13820.26,13820.26,0],["2022-03-23",13820.26,13820.26,13820.26,13820.26,0],["2022-03-24",13820.26,13820.26,13820.26,13820.26,0],["2022-03-25",13820.26,13820.26,13820.26,13820.26,0],["2022-03-28",13820.26,13820.26,13820.26,13820.26,0],["2022-03-29",12213.25,13498.86,12213.25,13498.86,2300],["2022-03-30",13498.86,13498.86,13498.86,13498.86,2500],["2022-03-31",13498.86,13820.26,13498.86,13498.86,13900],["2022-04-01",13820.26,13820.26,13820.26,13820.26,5200],["2022-04-04",12984.62,13498.86,12984.62,13498.86,2000],["2022-04-05",14398.78,14398.78,14398.78,14398.78,100],["2022-04-06",14784.47,14784.47,14784.47,14784.47,1000],["2022-04-07",14784.47,14784.47,14720.18,14720.18,1700],["2022-04-08",14784.47,14784.47,14784.47,14784.47,0],["2022-04-12",14784.47,14784.47,14784.47,14784.47,0],["2022-04-13",13177.46,13177.46,13177.46,13177.46,500],["2022-04-14",13627.42,13691.7,13627.42,13691.7,600],["2022-04-15",13627.42,13627.42,13627.42,13627.42,0],["2022-04-18",13627.42,13627.42,13627.42,13627.42,0],["2022-04-19",14720.18,14720.18,14720.18,14720.18,6300],["2022-04-20",14720.18,14720.18,14720.18,14720.18,0],["2022-04-21",14720.18,14720.18,14720.18,14720.18,0],["2022-04-22",14720.18,14720.18,14720.18,14720.18,0],["2022-04-25",14720.18,14720.18,14720.18,14720.18,0],["2022-04-26",12663.22,12663.22,12663.22,12663.22,18800],["2022-04-27",11956.13,14463.06,11956.13,14463.06,16700],["2022-04-28",13434.58,13434.58,13434.58,13434.58,100],["2022-04-29",13306.02,13306.02,12856.06,13306.02,400],["2022-05-04",12213.25,12213.25,12213.25,12213.25,2000],["2022-05-05",13177.46,13177.46,12984.62,12984.62,15900],["2022-05-06",12534.66,12534.66,12534.66,12534.66,1500],["2022-05-09",13691.7,13691.7,12534.66,12663.22,8000],["2022-05-10",12663.22,12663.22,12663.22,12663.22,0],["2022-05-11",12856.06,12856.06,12663.22,12663.22,1200],["2022-05-12",12727.5,12727.5,12727.5,12727.5,4000],["2022-05-13",12406.09,12470.37,12213.25,12213.25,700],["2022-05-16",12406.09,12470.37,12406.09,12470.37,1300],["2022-05-17",12406.09,13048.9,12406.09,13048.9,300],["2022-05-18",12406.09,12727.5,12406.09,12727.5,11200],["2022-05-19",12598.94,12598.94,12598.94,12598.94,400],["2022-05-20",12598.94,12598.94,12598.94,12598.94,0],["2022-05-23",12470.37,12470.37,12470.37,12470.37,100],["2022-05-24",12470.37,12470.37,12470.37,12470.37,400],["2022-05-25",12470.37,12470.37,12470.37,12470.37,600],["2022-05-26",13048.9,13048.9,12598.94,12598.94,900],["2022-05-27",12663.22,12663.22,12663.22,12663.22,0],["2022-05-30",12984.62,13048.9,12984.62,13048.9,14000],["2022-05-31",12984.62,12984.62,12984.62,12984.62,500],["2022-06-01",14784.47,14784.47,14784.47,14784.47,100],["2022-06-02",14784.47,14784.47,14784.47,14784.47,0],["2022-06-03",14784.47,14784.47,14784.47,14784.47,299000],["2022-06-06",14784.47,14784.47,14784.47,14784.47,0],["2022-06-07",13177.46,14398.78,13177.46,14398.78,5100],["2022-06-08",14398.78,14398.78,14398.78,14398.78,100],["2022-06-09",13498.86,14013.1,12663.22,13755.98,6300],["2022-06-10",13820.26,13820.26,13820.26,13820.26,100],["2022-06-13",15748.67,15748.67,15748.67,15748.67,100],["2022-06-14",13434.58,13755.98,13434.58,13434.58,1500],["2022-06-15",13691.7,13691.7,13434.58,13434.58,1600],["2022-06-16",12663.22,13306.02,12663.22,12920.34,1300],["2022-06-17",12920.34,13177.46,12920.34,13177.46,2000],["2022-06-20",13241.74,13241.74,13241.74,13241.74,100],["2022-06-21",12727.5,13113.18,12727.5,13113.18,200],["2022-06-22",12920.34,12920.34,12920.34,12920.34,100],["2022-06-23",12920.34,12920.34,12920.34,12920.34,0],["2022-06-24",14784.47,14784.47,14784.47,14784.47,100],["2022-06-27",16712.87,16712.87,16712.87,16712.87,100],["2022-06-28",16712.87,16712.87,16712.87,16712.87,0],["2022-06-29",14205.94,14205.94,14205.94,14205.94,5600],["2022-06-30",14205.94,14205.94,14205.94,14205.94,0],["2022-07-01",12727.5,13755.98,12727.5,13498.86,700],["2022-07-04",13434.58,13434.58,13434.58,13434.58,0],["2022-07-05",15427.27,15427.27,12856.06,13370.3,800],["2022-07-06",14398.78,14398.78,12663.22,13370.3,2600],["2022-07-07",13370.3,13370.3,13370.3,13370.3,100],["2022-07-08",13370.3,13370.3,13370.3,13370.3,0],["2022-07-11",15041.59,15041.59,15041.59,15041.59,100],["2022-07-12",15041.59,15041.59,15041.59,15041.59,0],["2022-07-13",12856.06,13113.18,12856.06,13113.18,200],["2022-07-14",13370.3,13370.3,12984.62,13370.3,51300],["2022-07-15",12598.94,13113.18,12598.94,12984.62,1400],["2022-07-18",13434.58,13434.58,12920.34,12920.34,6000],["2022-07-19",13113.18,13177.46,13113.18,13177.46,200],["2022-07-20",12984.62,13241.74,12984.62,13177.46,1200],["2022-07-21",13691.7,14077.38,13563.14,14077.38,300],["2022-07-22",13755.98,13755.98,13755.98,13755.98,0],["2022-07-25",15812.95,15812.95,15298.71,15298.71,200],["2022-07-26",13434.58,13563.14,13434.58,13498.86,600],["2022-07-27",13370.3,13755.98,13370.3,13755.98,27700],["2022-07-28",15427.27,15427.27,13498.86,13498.86,2300],["2022-07-29",13563.14,13755.98,13370.3,13755.98,1200],["2022-08-01",14720.18,14720.18,13434.58,13498.86,30300],["2022-08-02",13820.26,13820.26,13498.86,13755.98,300],["2022-08-03",13498.86,14655.9,13498.86,13820.26,2600],["2022-08-04",13691.7,13948.82,13691.7,13948.82,400],["2022-08-05",14013.1,14013.1,13948.82,13948.82,200],["2022-08-08",15298.71,15298.71,13691.7,14013.1,1300],["2022-08-09",13948.82,13948.82,13948.82,13948.82,1000],["2022-08-10",14398.78,14398.78,14398.78,14398.78,100],["2022-08-11",14398.78,14398.78,14398.78,14398.78,0],["2022-08-12",13498.86,13948.82,13498.86,13755.98,700],["2022-08-15",14077.38,14077.38,13627.42,13691.7,1900],["2022-08-16",14334.5,14334.5,13498.86,13627.42,2400],["2022-08-17",14334.5,14334.5,13627.42,13755.98,400],["2022-08-18",14077.38,14077.38,13820.26,13820.26,200],["2022-08-19",14334.5,14334.5,13498.86,13498.86,900],["2022-08-22",13884.54,13884.54,13884.54,13884.54,200],["2022-08-23",13820.26,14013.1,13498.86,13820.26,2100],["2022-08-24",14720.18,14720.18,14720.18,14720.18,100],["2022-08-25",14784.47,14784.47,14141.66,14205.94,4500],["2022-08-26",14720.18,14720.18,13884.54,13884.54,36700],["2022-08-29",14141.66,14141.66,14141.66,14141.66,6300],["2022-08-30",16198.63,16198.63,14141.66,14141.66,1100],["2022-08-31",14141.66,14205.94,14141.66,14205.94,5800],["2022-09-05",15877.23,15877.23,14141.66,14463.06,700],["2022-09-06",16005.79,16005.79,14141.66,14270.22,7000],["2022-09-07",14398.78,14398.78,14398.78,14398.78,1000],["2022-09-08",14655.9,14655.9,14591.62,14655.9,2600],["2022-09-09",14463.06,14655.9,14141.66,14141.66,15600],["2022-09-12",14463.06,15427.27,14463.06,14527.34,5100],["2022-09-13",14655.9,14655.9,14463.06,14463.06,3900],["2022-09-14",14334.5,14913.03,14141.66,14913.03,1300],["2022-09-15",15362.99,15362.99,14848.75,14848.75,200],["2022-09-16",14784.47,14784.47,14591.62,14591.62,7700],["2022-09-19",15494.93,15494.93,14720.18,14931.48,4700],["2022-09-20",14931.48,14931.48,14931.48,14931.48,4600],["2022-09-21",15142.77,15142.77,13804.58,14931.48,10100],["2022-09-22",12818.53,16058.38,12818.53,14156.73,700],["2022-09-23",13170.69,14649.75,13170.69,14649.75,5300],["2022-09-26",14508.89,14508.89,14508.89,14508.89,200],["2022-09-27",14508.89,14508.89,14508.89,14508.89,2200],["2022-09-28",14508.89,14508.89,14227.16,14227.16,1000],["2022-09-29",14508.89,14508.89,14508.89,14508.89,2100],["2022-09-30",14508.89,14508.89,14508.89,14508.89,100],["2022-10-03",14508.89,14508.89,14508.89,14508.89,2900],["2022-10-04",14156.73,14156.73,14086.3,14086.3,3300],["2022-10-05",14086.3,14086.3,14086.3,14086.3,3000],["2022-10-06",14227.16,14227.16,14227.16,14227.16,100],["2022-10-07",16340.11,16340.11,16340.11,16340.11,100],["2022-10-10",14508.89,16128.82,14508.89,16128.82,1000],["2022-10-11",15635.79,15635.79,15635.79,15635.79,0],["2022-10-12",14861.05,14861.05,14790.62,14861.05,4300],["2022-10-13",14790.62,14790.62,14790.62,14790.62,900],["2022-10-14",15494.93,15494.93,15072.34,15072.34,4200],["2022-10-17",15847.09,15847.09,15847.09,15847.09,400],["2022-10-18",15847.09,15847.09,15847.09,15847.09,0],["2022-10-19",15847.09,15847.09,15847.09,15847.09,0],["2022-10-20",15847.09,15847.09,15847.09,15847.09,0],["2022-10-21",14790.62,14790.62,14227.16,14227.16,1200],["2022-10-24",15142.77,15142.77,15072.34,15072.34,200],["2022-10-25",14438.46,15142.77,14438.46,15142.77,400],["2022-10-26",14508.89,14508.89,14508.89,14508.89,300],["2022-10-27",14790.62,14790.62,14790.62,14790.62,1000],["2022-10-28",14790.62,14790.62,14790.62,14790.62,0],["2022-10-31",14790.62,15142.77,14438.46,14438.46,2800],["2022-11-01",14790.62,14790.62,14790.62,14790.62,2000],["2022-11-02",14790.62,14790.62,14790.62,14790.62,0],["2022-11-03",15142.77,15142.77,14297.6,14297.6,400],["2022-11-04",14227.16,14227.16,14227.16,14227.16,500],["2022-11-07",14931.48,15001.91,14931.48,14931.48,800],["2022-11-08",15001.91,15001.91,15001.91,15001.91,0],["2022-11-09",14790.62,14790.62,14790.62,14790.62,600],["2022-11-10",14086.3,14720.18,14086.3,14368.03,1200],["2022-11-11",13734.14,14720.18,12043.79,12043.79,57100],["2022-11-14",13875.01,13875.01,13875.01,13875.01,100],["2022-11-15",11973.36,13522.85,11832.49,13522.85,12800],["2022-11-16",13311.55,13311.55,10071.71,11973.36,68700],["2022-11-17",11762.06,11762.06,11762.06,11762.06,2200],["2022-11-18",13381.99,13381.99,11902.92,11902.92,4300],["2022-11-21",12325.51,13100.26,12255.08,13100.26,2000],["2022-11-22",12325.51,12325.51,12325.51,12325.51,1100],["2022-11-23",12677.67,12677.67,12255.08,12255.08,700],["2022-11-24",12466.38,12466.38,12466.38,12466.38,0],["2022-11-25",12748.1,13734.14,12748.1,13734.14,19200],["2022-11-28",13029.83,13170.69,13029.83,13029.83,2000],["2022-11-29",13029.83,13170.69,12959.4,13170.69,4600],["2022-11-30",13100.26,13593.28,13100.26,13452.42,700],["2022-12-01",13452.42,13522.85,13170.69,13170.69,4000],["2022-12-02",13452.42,13452.42,13452.42,13452.42,900],["2022-12-05",13452.42,13452.42,13381.99,13452.42,700],["2022-12-06",13522.85,13522.85,13522.85,13522.85,400],["2022-12-07",13522.85,13663.71,13522.85,13663.71,900],["2022-12-08",13593.28,13593.28,13593.28,13593.28,0],["2022-12-09",14015.87,14015.87,13381.99,13381.99,1600],["2022-12-12",13452.42,13452.42,13452.42,13452.42,100],["2022-12-13",13381.99,13452.42,13029.83,13029.83,2100],["2022-12-14",13170.69,13170.69,13170.69,13170.69,0],["2022-12-15",13170.69,13170.69,13170.69,13170.69,0],["2022-12-16",13734.14,13734.14,13100.26,13170.69,2900],["2022-12-19",13381.99,13452.42,13381.99,13452.42,400],["2022-12-20",12677.67,12677.67,12677.67,12677.67,100],["2022-12-21",13593.28,13593.28,13593.28,13593.28,100],["2022-12-22",13593.28,13593.28,13593.28,13593.28,0],["2022-12-23",13381.99,13381.99,13029.83,13029.83,3100],["2022-12-26",13029.83,13029.83,13029.83,13029.83,0],["2022-12-27",13029.83,13029.83,13029.83,13029.83,0],["2022-12-28",13029.83,13029.83,13029.83,13029.83,0],["2022-12-29",13913.21,13913.21,13913.21,13913.21,100],["2022-12-30",13913.21,13986.82,13913.21,13986.82,1600],["2023-01-03",13913.21,14354.9,13913.21,14354.9,5200],["2023-01-04",15753.58,15753.58,13986.82,14134.05,2100],["2023-01-05",15459.12,15459.12,14870.2,14870.2,300],["2023-01-06",13986.82,13986.82,13986.82,13986.82,1200],["2023-01-09",13986.82,13986.82,13986.82,13986.82,0],["2023-01-10",13986.82,13986.82,13986.82,13986.82,0],["2023-01-11",13839.59,14354.9,13839.59,14354.9,3800],["2023-01-12",15091.04,15091.04,15091.04,15091.04,100],["2023-01-13",15459.12,15459.12,15459.12,15459.12,100],["2023-01-16",13250.67,13986.82,13250.67,13986.82,1100],["2023-01-17",15091.04,15091.04,15091.04,15091.04,1200],["2023-01-18",13839.59,13839.59,13839.59,13839.59,100],["2023-01-19",14649.36,15238.27,14649.36,15238.27,900],["2023-01-27",13986.82,14354.9,13986.82,14354.9,1300],["2023-01-30",14354.9,14354.9,14281.28,14354.9,5300],["2023-01-31",14354.9,14428.51,14354.9,14428.51,500],["2023-02-01",14060.44,14207.67,14060.44,14207.67,5000],["2023-02-02",14207.67,14207.67,14134.05,14134.05,2200],["2023-02-03",14281.28,14354.9,14281.28,14354.9,600],["2023-02-06",13103.44,13103.44,13103.44,13103.44,100],["2023-02-07",13839.59,13839.59,12882.6,13103.44,60000],["2023-02-08",13103.44,13103.44,13103.44,13103.44,0],["2023-02-09",13324.29,13324.29,13250.67,13250.67,300],["2023-02-10",13324.29,13324.29,13324.29,13324.29,1000],["2023-02-13",13324.29,13618.75,13324.29,13324.29,7700],["2023-02-14",13324.29,13324.29,13324.29,13324.29,0],["2023-02-15",13986.82,13986.82,13986.82,13986.82,2900],["2023-02-16",12220.07,13986.82,12220.07,13986.82,200],["2023-02-17",13103.44,13103.44,13103.44,13103.44,0],["2023-02-20",13397.9,13397.9,13397.9,13397.9,200],["2023-02-21",13397.9,13397.9,13397.9,13397.9,0],["2023-02-22",13397.9,13397.9,13397.9,13397.9,0],["2023-02-23",13618.75,13839.59,13618.75,13618.75,1200],["2023-02-24",13618.75,13913.21,13618.75,13913.21,500],["2023-02-27",13618.75,13618.75,13618.75,13618.75,100],["2023-02-28",13618.75,13618.75,13618.75,13618.75,0],["2023-03-01",13618.75,13618.75,13618.75,13618.75,0],["2023-03-02",13692.36,13692.36,13692.36,13692.36,1600],["2023-03-03",13986.82,13986.82,13986.82,13986.82,800],["2023-03-06",14354.9,14354.9,14354.9,14354.9,100],["2023-03-07",12882.6,13618.75,12882.6,13471.52,1100],["2023-03-08",13618.75,13692.36,13618.75,13618.75,2000],["2023-03-09",13545.13,13692.36,13545.13,13618.75,13800],["2023-03-10",13618.75,13765.98,13618.75,13692.36,8200],["2023-03-13",13618.75,13618.75,13618.75,13618.75,0],["2023-03-14",13618.75,13618.75,13618.75,13618.75,500],["2023-03-15",12882.6,12882.6,12882.6,12882.6,100],["2023-03-16",13471.52,13618.75,13471.52,13618.75,400],["2023-03-17",13618.75,13618.75,13618.75,13618.75,1100],["2023-03-20",12220.07,13618.75,12220.07,13618.75,900],["2023-03-21",13839.59,13839.59,13545.13,13545.13,1600],["2023-03-22",13765.98,13839.59,13618.75,13618.75,4100],["2023-03-23",13765.98,13765.98,13765.98,13765.98,0],["2023-03-24",13765.98,13765.98,13765.98,13765.98,0],["2023-03-27",13839.59,13986.82,13839.59,13986.82,2900],["2023-03-28",13913.21,13913.21,13913.21,13913.21,0],["2023-03-29",12588.14,13692.36,12588.14,13692.36,700],["2023-03-30",13692.36,13692.36,13397.9,13397.9,2000],["2023-03-31",13618.75,13618.75,13618.75,13618.75,0],["2023-04-03",13545.13,13692.36,13545.13,13692.36,400],["2023-04-04",13692.36,13692.36,13692.36,13692.36,0],["2023-04-05",13692.36,13692.36,13692.36,13692.36,500],["2023-04-06",13692.36,13692.36,13692.36,13692.36,0],["2023-04-07",13692.36,13692.36,13618.75,13692.36,2500],["2023-04-10",13692.36,13692.36,13692.36,13692.36,2000],["2023-04-11",13692.36,13692.36,13692.36,13692.36,0],["2023-04-12",13618.75,13986.82,13324.29,13324.29,3100],["2023-04-13",13692.36,13692.36,13692.36,13692.36,800],["2023-04-14",13545.13,13545.13,12882.6,12882.6,800],["2023-04-17",13324.29,13324.29,13324.29,13324.29,0],["2023-04-18",13324.29,13324.29,13324.29,13324.29,0],["2023-04-19",13471.52,13471.52,13471.52,13471.52,600],["2023-04-20",13471.52,13471.52,13250.67,13471.52,7700],["2023-04-21",13471.52,13471.52,13471.52,13471.52,0],["2023-04-24",13471.52,13471.52,13471.52,13471.52,0],["2023-04-25",13545.13,13765.98,13471.52,13765.98,2700],["2023-04-26",13471.52,13471.52,13471.52,13471.52,0],["2023-04-27",13765.98,13839.59,13765.98,13839.59,1200],["2023-04-28",13765.98,13913.21,13765.98,13913.21,400],["2023-05-04",13839.59,13839.59,13839.59,13839.59,200],["2023-05-05",13986.82,14134.05,13986.82,14134.05,500],["2023-05-08",14134.05,14134.05,14134.05,14134.05,100],["2023-05-09",14134.05,14134.05,14134.05,14134.05,0],["2023-05-10",14134.05,14134.05,14134.05,14134.05,0],["2023-05-11",14134.05,14134.05,14134.05,14134.05,0],["2023-05-12",14060.44,14060.44,14060.44,14060.44,100],["2023-05-15",14207.67,14207.67,14207.67,14207.67,100],["2023-05-16",14207.67,14207.67,14207.67,14207.67,0],["2023-05-17",14207.67,14207.67,14207.67,14207.67,0],["2023-05-18",14207.67,14207.67,14207.67,14207.67,0],["2023-05-19",14207.67,14207.67,14207.67,14207.67,0],["2023-05-22",14060.44,14060.44,14060.44,14060.44,100],["2023-05-23",14354.9,14354.9,14354.9,14354.9,100],["2023-05-24",14354.9,14354.9,14354.9,14354.9,0],["2023-05-25",14354.9,14354.9,14354.9,14354.9,0],["2023-05-26",14354.9,14354.9,14354.9,14354.9,100],["2023-05-29",14354.9,14354.9,14207.67,14207.67,1500],["2023-05-30",14060.44,14060.44,14060.44,14060.44,500],["2023-05-31",14354.9,14354.9,14354.9,14354.9,100],["2023-06-01",14354.9,14354.9,14354.9,14354.9,0],["2023-06-02",14354.9,14354.9,14354.9,14354.9,0],["2023-06-05",14060.44,14060.44,14060.44,14060.44,1200],["2023-06-06",14060.44,14060.44,14060.44,14060.44,0],["2023-06-07",14060.44,14060.44,14060.44,14060.44,0],["2023-06-08",14060.44,14060.44,14060.44,14060.44,500],["2023-06-09",14060.44,14060.44,14060.44,14060.44,0],["2023-06-12",14134.05,14134.05,13986.82,13986.82,5400],["2023-06-13",14060.44,14060.44,14060.44,14060.44,12400],["2023-06-14",14060.44,14649.36,13986.82,14649.36,28000],["2023-06-15",14722.97,15459.12,14060.44,14281.28,6000],["2023-06-16",13250.67,14722.97,13250.67,14722.97,8300],["2023-06-19",14207.67,14207.67,14207.67,14207.67,900],["2023-06-20",14207.67,14207.67,14207.67,14207.67,0],["2023-06-21",14722.97,14722.97,14722.97,14722.97,300],["2023-06-22",14060.44,14722.97,14060.44,14722.97,200],["2023-06-23",14428.51,14428.51,14428.51,14428.51,100],["2023-06-26",14428.51,14428.51,14428.51,14428.51,0],["2023-06-27",14428.51,14428.51,14428.51,14428.51,0],["2023-06-28",14281.28,14281.28,14281.28,14281.28,1000],["2023-06-29",14722.97,14722.97,14722.97,14722.97,100],["2023-06-30",14649.36,14722.97,14649.36,14722.97,800],["2023-07-03",14722.97,14722.97,14722.97,14722.97,0],["2023-07-04",14722.97,14722.97,14722.97,14722.97,0],["2023-07-05",14649.36,14722.97,13986.82,14722.97,1900],["2023-07-06",14649.36,14649.36,14649.36,14649.36,100],["2023-07-07",14428.51,14428.51,13986.82,13986.82,11500],["2023-07-10",14060.44,14060.44,14060.44,14060.44,0],["2023-07-11",14060.44,14060.44,14060.44,14060.44,0],["2023-07-12",14428.51,14428.51,14354.9,14354.9,1800],["2023-07-13",14649.36,14722.97,14649.36,14722.97,4000],["2023-07-14",14722.97,14722.97,14722.97,14722.97,1000],["2023-07-17",14722.97,14722.97,14722.97,14722.97,300],["2023-07-18",15091.04,15091.04,14502.13,14502.13,7400],["2023-07-19",15091.04,15091.04,14722.97,14722.97,22000],["2023-07-20",15385.5,15385.5,15385.5,15385.5,600],["2023-07-21",14722.97,15459.12,14722.97,15459.12,12500],["2023-07-24",15459.12,15459.12,15459.12,15459.12,6500],["2023-07-25",15459.12,15459.12,15459.12,15459.12,0],["2023-07-26",15311.89,15311.89,15311.89,15311.89,3000],["2023-07-27",15311.89,15311.89,15311.89,15311.89,0],["2023-07-28",15385.5,15459.12,15385.5,15459.12,3000],["2023-07-31",15459.12,15459.12,15459.12,15459.12,100],["2023-08-01",15459.12,15679.96,15459.12,15679.96,2200],["2023-08-02",15606.35,15606.35,15606.35,15606.35,0],["2023-08-03",15827.19,15827.19,15679.96,15679.96,7000],["2023-08-04",16195.27,16195.27,16195.27,16195.27,700],["2023-08-07",16268.88,16268.88,16268.88,16268.88,1500],["2023-08-08",16563.34,16563.34,16563.34,16563.34,500],["2023-08-09",16563.34,16563.34,16195.27,16195.27,1800],["2023-08-10",16195.27,16195.27,16195.27,16195.27,100],["2023-08-11",16195.27,16195.27,16195.27,16195.27,0],["2023-08-14",13839.59,15459.12,13839.59,13913.21,8100],["2023-08-15",14649.36,14649.36,14649.36,14649.36,0],["2023-08-16",14870.2,14870.2,14870.2,14870.2,100],["2023-08-17",15091.04,15164.66,15091.04,15091.04,2600],["2023-08-18",15091.04,15091.04,15091.04,15091.04,1500],["2023-08-21",15606.35,15679.96,15606.35,15606.35,700],["2023-08-22",15606.35,15606.35,15532.73,15532.73,3000],["2023-08-23",15459.12,15532.73,15091.04,15459.12,51400],["2023-08-24",15606.35,15900.81,15606.35,15900.81,300],["2023-08-25",15459.12,15459.12,15459.12,15459.12,200],["2023-08-28",15606.35,15606.35,15606.35,15606.35,100],["2023-08-29",15606.35,15606.35,15606.35,15606.35,0],["2023-08-30",15532.73,15532.73,15532.73,15532.73,100],["2023-08-31",15532.73,15532.73,15532.73,15532.73,0],["2023-09-05",15532.73,15606.35,15532.73,15606.35,1200],["2023-09-06",15532.73,15532.73,15532.73,15532.73,0],["2023-09-07",15532.73,15532.73,15532.73,15532.73,0],["2023-09-08",15532.73,15532.73,15532.73,15532.73,0],["2023-09-11",15532.73,15532.73,15532.73,15532.73,0],["2023-09-12",15532.73,15532.73,15532.73,15532.73,0],["2023-09-13",15532.73,15532.73,15532.73,15532.73,0],["2023-09-14",15532.73,15532.73,15532.73,15532.73,0],["2023-09-15",15532.73,15532.73,15532.73,15532.73,0],["2023-09-18",15459.12,15459.12,15459.12,15459.12,100],["2023-09-19",15459.12,15459.12,15459.12,15459.12,0],["2023-09-20",15459.12,15459.12,15459.12,15459.12,0],["2023-09-21",15459.12,15459.12,15459.12,15459.12,0],["2023-09-22",16195.27,16195.27,15827.19,15827.19,600],["2023-09-25",15827.19,15827.19,15827.19,15827.19,500],["2023-09-26",15827.19,15827.19,15679.96,15827.19,5600],["2023-09-27",15363.64,15441.63,15363.64,15363.64,4800],["2023-09-28",15363.64,15597.6,15363.64,15597.6,6300],["2023-09-29",15519.61,15519.61,15519.61,15519.61,5000],["2023-10-02",15519.61,15675.59,15519.61,15675.59,5200],["2023-10-03",15207.66,15207.66,15207.66,15207.66,5000],["2023-10-04",15207.66,15597.6,15207.66,15597.6,5100],["2023-10-05",15597.6,15909.55,15597.6,15909.55,17400],["2023-10-06",15753.58,15753.58,15753.58,15753.58,30000],["2023-10-09",15753.58,15753.58,15675.59,15753.58,72000],["2023-10-10",15753.58,15831.57,15753.58,15753.58,91000],["2023-10-11",15753.58,15831.57,15597.6,15753.58,103200],["2023-10-12",15753.58,15753.58,15675.59,15675.59,6000],["2023-10-13",15987.54,15987.54,15753.58,15753.58,11300],["2023-10-16",15909.55,15909.55,15753.58,15753.58,5200],["2023-10-17",15909.55,15909.55,15675.59,15675.59,15000],["2023-10-18",15753.58,15753.58,15675.59,15753.58,600],["2023-10-19",15753.58,15753.58,15597.6,15675.59,1300],["2023-10-20",15753.58,15831.57,15441.63,15753.58,11500],["2023-10-23",15675.59,15753.58,15519.61,15597.6,8300],["2023-10-24",15597.6,15831.57,15597.6,15831.57,25600],["2023-10-25",15987.54,15987.54,15831.57,15831.57,15300],["2023-10-26",15909.55,15909.55,15831.57,15831.57,8300],["2023-10-27",15597.6,15831.57,15363.64,15519.61,34900],["2023-10-30",15441.63,15597.6,15285.65,15597.6,36000],["2023-10-31",15831.57,15909.55,15831.57,15831.57,11300],["2023-11-01",15987.54,15987.54,15987.54,15987.54,1000],["2023-11-02",16377.48,16377.48,16299.49,16299.49,200],["2023-11-03",16377.48,16377.48,16377.48,16377.48,0],["2023-11-06",16377.48,16377.48,16377.48,16377.48,500],["2023-11-07",16299.49,16299.49,16299.49,16299.49,400],["2023-11-08",16299.49,16299.49,16221.51,16221.51,2200],["2023-11-09",16221.51,16923.4,16221.51,16689.43,73500],["2023-11-10",16845.41,16845.41,16845.41,16845.41,1000],["2023-11-13",16845.41,16845.41,16845.41,16845.41,200],["2023-11-14",16845.41,16845.41,16845.41,16845.41,0],["2023-11-15",16455.47,16845.41,16455.47,16845.41,600],["2023-11-16",16767.42,16767.42,16767.42,16767.42,400],["2023-11-17",16377.48,16377.48,15909.55,15987.54,24300],["2023-11-20",15987.54,16221.51,15909.55,16221.51,44600],["2023-11-21",15987.54,15987.54,15987.54,15987.54,0],["2023-11-22",16377.48,16377.48,15987.54,16299.49,64000],["2023-11-23",16299.49,16611.45,16299.49,16377.48,13300],["2023-11-24",16611.45,16611.45,15987.54,16611.45,4000],["2023-11-27",16377.48,16377.48,16377.48,16377.48,200],["2023-11-28",16377.48,16377.48,16299.49,16299.49,1100],["2023-11-29",16377.48,16377.48,16377.48,16377.48,0],["2023-11-30",16377.48,16377.48,16377.48,16377.48,5000],["2023-12-01",17157.36,17703.28,17079.37,17703.28,4200],["2023-12-04",17391.33,17391.33,17391.33,17391.33,1000],["2023-12-05",17157.36,17157.36,17157.36,17157.36,2000],["2023-12-06",17157.36,17235.35,16767.42,16767.42,17000],["2023-12-07",16767.42,16767.42,16377.48,16455.47,10000],["2023-12-08",16455.47,16455.47,16455.47,16455.47,0],["2023-12-11",16455.47,16455.47,16455.47,16455.47,0],["2023-12-12",17079.37,17079.37,17079.37,17079.37,100],["2023-12-13",16533.46,17079.37,16533.46,17079.37,2500],["2023-12-14",16689.43,16689.43,16689.43,16689.43,100],["2023-12-15",16767.42,17079.37,16767.42,17079.37,2700],["2023-12-18",17079.37,17079.37,17079.37,17079.37,0],["2023-12-19",17079.37,17079.37,17079.37,17079.37,0],["2023-12-20",17079.37,17391.33,17079.37,17079.37,2800],["2023-12-21",17235.35,17235.35,17235.35,17235.35,1200],["2023-12-22",19107.06,19107.06,19107.06,19107.06,200],["2023-12-25",17937.24,17937.24,17937.24,17937.24,500],["2023-12-26",17937.24,17937.24,17937.24,17937.24,4200],["2023-12-27",18015.23,18015.23,18015.23,18015.23,1000],["2023-12-28",18015.23,18015.23,18015.23,18015.23,500],["2023-12-29",17079.37,18015.23,17001.39,18015.23,3200],["2024-01-02",17313.34,17313.34,17313.34,17313.34,200],["2024-01-03",17313.34,17313.34,17313.34,17313.34,0],["2024-01-04",17079.37,17079.37,17079.37,17079.37,1800],["2024-01-05",17079.37,17079.37,17079.37,17079.37,200],["2024-01-08",17157.36,17157.36,17157.36,17157.36,100],["2024-01-09",17157.36,17157.36,17157.36,17157.36,500],["2024-01-10",17157.36,17157.36,17157.36,17157.36,1900],["2024-01-11",17547.3,17547.3,17547.3,17547.3,300],["2024-01-12",17547.3,17547.3,17547.3,17547.3,0],["2024-01-15",17313.34,17547.3,17235.35,17547.3,23800],["2024-01-16",17625.29,17625.29,17625.29,17625.29,1000],["2024-01-17",17703.28,17937.24,17547.3,17703.28,7400],["2024-01-18",17781.27,17781.27,17625.29,17781.27,5400],["2024-01-19",17859.25,17859.25,17703.28,17703.28,1100],["2024-01-22",17781.27,17781.27,17469.31,17625.29,6300],["2024-01-23",17625.29,17625.29,17625.29,17625.29,0],["2024-01-24",17625.29,17625.29,17625.29,17625.29,0],["2024-01-25",18327.18,18327.18,17313.34,17313.34,19700],["2024-01-26",17859.25,17859.25,17547.3,17547.3,4500],["2024-01-29",17625.29,17625.29,17547.3,17547.3,2100],["2024-01-30",17547.3,17547.3,17547.3,17547.3,900],["2024-01-31",17547.3,17547.3,17547.3,17547.3,600],["2024-02-01",17547.3,17547.3,17547.3,17547.3,1000],["2024-02-02",17625.29,18405.17,17547.3,18405.17,900],["2024-02-05",17703.28,17703.28,17703.28,17703.28,0],["2024-02-06",17703.28,17703.28,17703.28,17703.28,0],["2024-02-07",20276.88,20276.88,17703.28,17703.28,300],["2024-02-15",17625.29,21680.67,17625.29,21680.67,400],["2024-02-16",19652.98,19652.98,19652.98,19652.98,0],["2024-02-19",17937.24,17937.24,17937.24,17937.24,19000],["2024-02-20",17937.24,17937.24,17937.24,17937.24,5100],["2024-02-21",17937.24,18249.19,17937.24,18249.19,26200],["2024-02-22",18717.12,18717.12,17937.24,17937.24,55400],["2024-02-23",18015.23,18015.23,17859.25,18015.23,16100],["2024-02-26",17937.24,17937.24,17469.31,17781.27,55400],["2024-02-27",18717.12,18717.12,18639.13,18639.13,300],["2024-02-28",17937.24,18093.22,17937.24,18093.22,16000],["2024-02-29",17937.24,17937.24,17937.24,17937.24,18300],["2024-03-01",17937.24,18327.18,17937.24,18327.18,6600],["2024-03-04",17937.24,18405.17,17937.24,18249.19,11900],["2024-03-05",18093.22,18561.15,18093.22,18171.21,1100],["2024-03-06",18171.21,18171.21,18093.22,18093.22,8400],["2024-03-07",18171.21,18171.21,18093.22,18171.21,11100],["2024-03-08",18249.19,18249.19,18249.19,18249.19,1400],["2024-03-11",18249.19,18249.19,18093.22,18093.22,4200],["2024-03-12",18171.21,18249.19,18171.21,18249.19,1100],["2024-03-13",18249.19,18249.19,18093.22,18093.22,4500],["2024-03-14",18171.21,18249.19,18093.22,18249.19,4200],["2024-03-15",18249.19,18249.19,18249.19,18249.19,2400],["2024-03-18",18249.19,18249.19,18093.22,18249.19,5800],["2024-03-19",18171.21,18171.21,18093.22,18171.21,4000],["2024-03-20",18249.19,18327.18,18249.19,18327.18,5500],["2024-03-21",18249.19,18249.19,18249.19,18249.19,0],["2024-03-22",18327.18,18327.18,18249.19,18249.19,1300],["2024-03-25",18249.19,18327.18,18249.19,18327.18,1100],["2024-03-26",18405.17,18405.17,18405.17,18405.17,3700],["2024-03-27",18639.13,18639.13,18639.13,18639.13,100],["2024-03-28",18717.12,18717.12,18717.12,18717.12,800],["2024-03-29",18717.12,18717.12,18717.12,18717.12,0],["2024-04-01",18717.12,18717.12,18717.12,18717.12,0],["2024-04-02",18717.12,18717.12,18717.12,18717.12,2200],["2024-04-03",18717.12,18951.09,18717.12,18717.12,8500],["2024-04-04",18951.09,18951.09,18717.12,18873.1,5100],["2024-04-05",18951.09,19107.06,18951.09,19107.06,1500],["2024-04-08",19107.06,19497.0,19107.06,19107.06,13000],["2024-04-09",18873.1,19185.05,18873.1,19185.05,1600],["2024-04-10",19029.07,19652.98,19029.07,19341.03,2000],["2024-04-11",19497.0,19497.0,19419.01,19419.01,2000],["2024-04-12",19497.0,19497.0,19497.0,19497.0,0],["2024-04-15",18873.1,18873.1,18873.1,18873.1,8600],["2024-04-16",18873.1,18873.1,18873.1,18873.1,4100],["2024-04-17",18873.1,18873.1,18873.1,18873.1,4000],["2024-04-19",18717.12,18717.12,17235.35,17937.24,19100],["2024-04-22",18015.23,18093.22,18015.23,18093.22,6900],["2024-04-23",18171.21,18327.18,18171.21,18171.21,5000],["2024-04-24",18171.21,18171.21,18171.21,18171.21,1700],["2024-04-25",18171.21,18171.21,18171.21,18171.21,0],["2024-04-26",18171.21,18171.21,18171.21,18171.21,0],["2024-05-02",18327.18,18327.18,18327.18,18327.18,10000],["2024-05-03",18327.18,18327.18,18327.18,18327.18,0],["2024-05-06",18405.17,18405.17,18405.17,18405.17,10000],["2024-05-07",18015.23,18561.15,18015.23,18561.15,700],["2024-05-08",18405.17,18405.17,18327.18,18327.18,4700],["2024-05-09",18405.17,18483.16,18405.17,18483.16,1800],["2024-05-10",18483.16,18717.12,18483.16,18717.12,700],["2024-05-13",18483.16,18483.16,18483.16,18483.16,600],["2024-05-14",18717.12,18951.09,18717.12,18951.09,7300],["2024-05-15",18717.12,18717.12,18717.12,18717.12,0],["2024-05-16",18795.11,18873.1,18717.12,18873.1,6500],["2024-05-17",18873.1,18873.1,18873.1,18873.1,2300],["2024-05-20",18873.1,18873.1,18873.1,18873.1,0],["2024-05-21",18951.09,19497.0,18951.09,19497.0,1900],["2024-05-22",19652.98,19730.97,19652.98,19730.97,500],["2024-05-23",19886.94,20510.85,19886.94,20510.85,1400],["2024-05-24",20510.85,20510.85,20042.92,20042.92,2700],["2024-05-27",20666.82,20666.82,20666.82,20666.82,500],["2024-05-28",20666.82,20666.82,20666.82,20666.82,0],["2024-05-29",20822.8,21056.76,20822.8,21056.76,600],["2024-05-30",21056.76,21836.64,21056.76,21212.74,3200],["2024-05-31",21290.73,21290.73,21212.74,21212.74,2500],["2024-06-03",20432.86,21290.73,20432.86,21056.76,5500],["2024-06-04",20588.83,20588.83,20588.83,20588.83,0],["2024-06-05",21290.73,21290.73,21212.74,21212.74,500],["2024-06-06",21212.74,21212.74,21212.74,21212.74,0],["2024-06-07",21056.76,21134.75,20276.88,20276.88,2300],["2024-06-10",21056.76,21056.76,21056.76,21056.76,100],["2024-06-11",21056.76,21056.76,21056.76,21056.76,0],["2024-06-12",21056.76,21134.75,21056.76,21056.76,1900],["2024-06-13",21134.75,21134.75,21134.75,21134.75,500],["2024-06-14",21056.76,21446.7,21056.76,21290.73,21200],["2024-06-17",21446.7,21446.7,20822.8,21368.72,8000],["2024-06-18",21368.72,21368.72,21056.76,21290.73,4000],["2024-06-19",21290.73,21290.73,21290.73,21290.73,0],["2024-06-20",21290.73,21290.73,21056.76,21290.73,6600],["2024-06-21",21290.73,21290.73,21290.73,21290.73,2100],["2024-06-24",21290.73,21290.73,21212.74,21212.74,5000],["2024-06-25",21212.74,21212.74,21212.74,21212.74,600],["2024-06-26",21290.73,21836.64,21290.73,21836.64,6400],["2024-06-27",21056.76,21758.66,21056.76,21758.66,6500],["2024-06-28",21056.76,21056.76,21056.76,21056.76,5400],["2024-07-01",21758.66,21758.66,21056.76,21758.66,13000],["2024-07-02",22498.81,22498.81,22498.81,22498.81,100],["2024-07-03",22498.81,22498.81,22498.81,22498.81,300],["2024-07-04",21851.36,22417.87,21851.36,22417.87,400],["2024-07-05",22013.22,22013.22,22013.22,22013.22,0],["2024-07-08",21042.05,22498.81,20475.53,22498.81,4200],["2024-07-09",22498.81,24926.73,22498.81,22660.67,8600],["2024-07-10",22579.74,22579.74,22579.74,22579.74,1100],["2024-07-11",23469.98,23469.98,23308.11,23389.05,8200],["2024-07-12",23389.05,23389.05,23389.05,23389.05,2000],["2024-07-15",23389.05,23793.7,22660.67,23712.77,2900],["2024-07-16",23469.98,23469.98,23469.98,23469.98,0],["2024-07-17",24036.49,26950.01,24036.49,26950.01,4100],["2024-07-18",26302.56,26302.56,26302.56,26302.56,100],["2024-07-19",26302.56,26302.56,26302.56,26302.56,0],["2024-07-22",26302.56,26545.35,24198.36,24683.94,2700],["2024-07-23",24279.29,24441.15,24279.29,24441.15,2800],["2024-07-24",24360.22,24360.22,24360.22,24360.22,400],["2024-07-25",24360.22,24360.22,24360.22,24360.22,200],["2024-07-26",24522.08,24522.08,24360.22,24360.22,900],["2024-07-29",24441.15,24683.94,24441.15,24683.94,400],["2024-07-30",24522.08,24683.94,22660.67,24522.08,1400],["2024-07-31",24441.15,24441.15,24441.15,24441.15,500],["2024-08-01",24360.22,24441.15,24360.22,24360.22,2000],["2024-08-02",24683.94,24683.94,24441.15,24683.94,1800],["2024-08-05",24683.94,24683.94,24683.94,24683.94,0],["2024-08-06",24683.94,24683.94,24683.94,24683.94,1000],["2024-08-07",24683.94,24926.73,22013.22,24926.73,8300],["2024-08-08",22013.22,26545.35,22013.22,26545.35,3600],["2024-08-09",22094.15,24603.01,22094.15,24603.01,600],["2024-08-12",25007.67,25007.67,25007.67,25007.67,100],["2024-08-13",25007.67,25007.67,25007.67,25007.67,0],["2024-08-14",25007.67,25007.67,25007.67,25007.67,0],["2024-08-15",25007.67,25007.67,25007.67,25007.67,50100],["2024-08-16",25007.67,25007.67,25007.67,25007.67,0],["2024-08-19",25007.67,25007.67,25007.67,25007.67,0],["2024-08-20",21689.5,21689.5,21689.5,21689.5,100],["2024-08-21",24926.73,24926.73,22013.22,24117.42,1500],["2024-08-22",24036.49,24036.49,21770.43,21770.43,600],["2024-08-23",24926.73,24926.73,21446.7,24117.42,4500],["2024-08-26",23874.63,23874.63,21365.77,21365.77,1900],["2024-08-27",22660.67,22660.67,21284.84,22175.08,7300],["2024-08-28",21365.77,22660.67,20475.53,22660.67,1800],["2024-08-29",20637.39,21042.05,20394.6,21042.05,2300],["2024-08-30",20637.39,20718.32,20556.46,20718.32,3100],["2024-09-04",20232.74,20718.32,20151.81,20637.39,4200],["2024-09-05",20880.19,20880.19,20070.88,20070.88,8900],["2024-09-06",20556.46,20556.46,20232.74,20232.74,11200],["2024-09-09",20232.74,20637.39,19989.95,20475.53,29500],["2024-09-10",20232.74,20232.74,19909.01,20070.88,19300],["2024-09-11",20070.88,20070.88,19909.01,20070.88,11300],["2024-09-12",20799.26,20880.19,20637.39,20718.32,5800],["2024-09-13",18533.19,20880.19,18533.19,20394.6,12700],["2024-09-16",20556.46,21203.91,20475.53,21042.05,4500],["2024-09-17",21122.98,21446.7,21122.98,21446.7,4800],["2024-09-18",21284.84,21446.7,20232.74,20961.12,5200],["2024-09-19",20556.46,21122.98,20556.46,21042.05,8400],["2024-09-20",20880.19,21284.84,18775.98,21042.05,11600],["2024-09-23",21042.05,21284.84,20394.6,21284.84,11900],["2024-09-24",21608.56,22175.08,20313.67,21689.5,10700],["2024-09-25",22013.22,22013.22,21365.77,21365.77,20400],["2024-09-26",21446.7,21446.7,21365.77,21446.7,13900],["2024-09-27",21446.7,21446.7,21042.05,21365.77,10800],["2024-09-30",21365.77,21365.77,21203.91,21203.91,11300],["2024-10-01",21284.84,21873.75,21284.84,21873.75,1100],["2024-10-02",21032.45,21621.36,21032.45,21621.36,1100],["2024-10-03",21537.23,21873.75,21032.45,21116.58,3300],["2024-10-04",22715.05,22715.05,21453.1,21453.1,300],["2024-10-07",21453.1,21453.1,21453.1,21453.1,2000],["2024-10-08",21032.45,21116.58,21032.45,21116.58,2100],["2024-10-09",21284.84,21284.84,21200.71,21200.71,1200],["2024-10-10",21873.75,21873.75,21032.45,21032.45,2100],["2024-10-11",21200.71,21284.84,21200.71,21284.84,4500],["2024-10-14",22294.4,22294.4,22294.4,22294.4,100],["2024-10-15",22294.4,22294.4,22294.4,22294.4,0],["2024-10-16",22294.4,22294.4,22294.4,22294.4,0],["2024-10-17",21873.75,21873.75,21453.1,21453.1,2700],["2024-10-18",21873.75,21873.75,21873.75,21873.75,400],["2024-10-21",21873.75,21873.75,21873.75,21873.75,0],["2024-10-22",21873.75,21873.75,21873.75,21873.75,300],["2024-10-23",21873.75,22715.05,21873.75,22546.79,500],["2024-10-24",22630.92,22630.92,22630.92,22630.92,100],["2024-10-25",22630.92,22630.92,22630.92,22630.92,0],["2024-10-28",22630.92,22630.92,22630.92,22630.92,100],["2024-10-29",22630.92,22630.92,22630.92,22630.92,100],["2024-10-30",21032.45,21032.45,19686.37,19686.37,1300],["2024-10-31",22715.05,22715.05,22546.79,22630.92,20500],["2024-11-01",22546.79,22630.92,21032.45,22546.79,4400],["2024-11-04",20611.8,20611.8,20611.8,20611.8,100],["2024-11-05",20611.8,22630.92,20611.8,21705.49,12400],["2024-11-06",22546.79,22546.79,22546.79,22546.79,100],["2024-11-07",21873.75,22294.4,21873.75,22294.4,66500],["2024-11-08",22715.05,25154.81,21873.75,21957.88,4200],["2024-11-11",22042.01,22042.01,22042.01,22042.01,0],["2024-11-12",22126.14,24565.9,21453.1,22210.27,5400],["2024-11-13",22715.05,24313.51,22630.92,22630.92,3200],["2024-11-14",23976.99,25154.81,22294.4,22294.4,1500],["2024-11-15",21621.36,26669.15,20359.41,20780.06,17600],["2024-11-18",21537.23,24145.25,21537.23,24145.25,300],["2024-11-19",22462.66,22462.66,21200.71,21200.71,200],["2024-11-20",22462.66,22546.79,21116.58,22546.79,300],["2024-11-21",22462.66,22462.66,21705.49,21705.49,300],["2024-11-22",22546.79,22546.79,21116.58,21116.58,1200],["2024-11-25",21537.23,22126.14,21368.97,21453.1,4700],["2024-11-26",22715.05,22715.05,22378.53,22378.53,200],["2024-11-27",21453.1,22042.01,21453.1,22042.01,400],["2024-11-28",22210.27,22210.27,21621.36,21621.36,1000],["2024-11-29",22042.01,22042.01,22042.01,22042.01,100],["2024-12-02",21789.62,21873.75,21621.36,21621.36,6800],["2024-12-03",21789.62,21873.75,21453.1,21705.49,8800],["2024-12-04",21621.36,22462.66,20864.19,22462.66,14400],["2024-12-05",22462.66,22462.66,21621.36,22042.01,600],["2024-12-06",21537.23,21873.75,21453.1,21873.75,1100],["2024-12-09",22799.18,22799.18,21873.75,21957.88,2200],["2024-12-10",21621.36,22294.4,21621.36,21621.36,9600],["2024-12-11",22378.53,22378.53,21621.36,21621.36,1100],["2024-12-12",22378.53,22378.53,21705.49,22294.4,600],["2024-12-13",22462.66,22462.66,22462.66,22462.66,100],["2024-12-16",22462.66,22462.66,22462.66,22462.66,0],["2024-12-17",22462.66,22462.66,22462.66,22462.66,0],["2024-12-18",22462.66,23135.7,22462.66,23135.7,1100],["2024-12-19",23472.22,23472.22,21705.49,22799.18,1000],["2024-12-20",23219.83,23219.83,22294.4,22294.4,2000],["2024-12-23",22462.66,23051.57,22042.01,22042.01,4900],["2024-12-24",22967.44,23051.57,22883.31,22883.31,4000],["2024-12-25",23051.57,23472.22,22715.05,23051.57,3000],["2024-12-26",23472.22,23472.22,22294.4,22294.4,1800],["2024-12-27",22799.18,22799.18,22630.92,22799.18,800],["2024-12-30",22799.18,22799.18,22799.18,22799.18,400],["2024-12-31",23135.7,23135.7,22042.01,22042.01,700],["2025-01-02",21873.75,22967.44,21116.58,21116.58,1900],["2025-01-03",23135.7,23135.7,21789.62,22715.05,2700],["2025-01-06",22883.31,22883.31,22883.31,22883.31,100],["2025-01-07",22883.31,22883.31,22883.31,22883.31,0],["2025-01-08",22715.05,22715.05,22715.05,22715.05,400],["2025-01-09",22546.79,22630.92,21453.1,21621.36,8000],["2025-01-10",21621.36,21789.62,21621.36,21621.36,9400],["2025-01-13",21873.75,21873.75,21873.75,21873.75,200],["2025-01-14",21873.75,21873.75,21873.75,21873.75,0],["2025-01-15",21873.75,21873.75,21873.75,21873.75,0],["2025-01-16",21873.75,21873.75,21873.75,21873.75,0],["2025-01-17",22546.79,22546.79,22546.79,22546.79,100],["2025-01-20",22546.79,22546.79,22546.79,22546.79,0],["2025-01-21",22462.66,23135.7,21873.75,21873.75,2700],["2025-01-22",22294.4,22715.05,21537.23,21537.23,2800],["2025-01-23",22462.66,22462.66,21705.49,22378.53,1500],["2025-01-24",21705.49,22630.92,21200.71,22126.14,4900],["2025-02-03",22462.66,23135.7,22462.66,23135.7,300],["2025-02-04",22967.44,22967.44,21537.23,21873.75,3200],["2025-02-05",22715.05,22715.05,22715.05,22715.05,300],["2025-02-06",22715.05,22715.05,22715.05,22715.05,0],["2025-02-07",22715.05,22715.05,22715.05,22715.05,0],["2025-02-10",22294.4,22294.4,22294.4,22294.4,100],["2025-02-11",22210.27,22210.27,22210.27,22210.27,400],["2025-02-12",21705.49,22630.92,21705.49,21789.62,500],["2025-02-13",22630.92,22630.92,22042.01,22042.01,300],["2025-02-14",21873.75,22042.01,21537.23,21537.23,18300],["2025-02-17",21621.36,21621.36,21537.23,21621.36,32700],["2025-02-18",22126.14,22126.14,22126.14,22126.14,1000],["2025-02-19",21957.88,22210.27,21957.88,22210.27,600],["2025-02-20",22126.14,22126.14,22126.14,22126.14,1000],["2025-02-21",22126.14,22126.14,22126.14,22126.14,0],["2025-02-24",22126.14,22126.14,22126.14,22126.14,0],["2025-02-25",22126.14,22294.4,22126.14,22294.4,2000],["2025-02-26",22294.4,22294.4,22294.4,22294.4,0],["2025-02-27",22210.27,22294.4,22126.14,22294.4,1400],["2025-02-28",21873.75,22294.4,21873.75,22294.4,200],["2025-03-03",22126.14,22126.14,22126.14,22126.14,0],["2025-03-04",22126.14,22126.14,22126.14,22126.14,0],["2025-03-05",22294.4,22294.4,22294.4,22294.4,100],["2025-03-06",22294.4,22294.4,22294.4,22294.4,100],["2025-03-07",22715.05,22715.05,22630.92,22715.05,1400],["2025-03-10",22715.05,22715.05,22294.4,22294.4,1900],["2025-03-11",22546.79,22630.92,22546.79,22630.92,900],["2025-03-12",22294.4,22294.4,22294.4,22294.4,300],["2025-03-13",22294.4,22294.4,22294.4,22294.4,200],["2025-03-14",22294.4,22294.4,22294.4,22294.4,1000],["2025-03-17",22630.92,22630.92,22630.92,22630.92,100],["2025-03-18",22715.05,22715.05,22715.05,22715.05,2600],["2025-03-19",22715.05,22715.05,22715.05,22715.05,0],["2025-03-20",22715.05,22715.05,22715.05,22715.05,0],["2025-03-21",22715.05,22715.05,22715.05,22715.05,0],["2025-03-24",22715.05,22715.05,22715.05,22715.05,0],["2025-03-25",22715.05,22715.05,22715.05,22715.05,0],["2025-03-26",22546.79,22715.05,22546.79,22715.05,600],["2025-03-27",22630.92,22630.92,22630.92,22630.92,400],["2025-03-28",22630.92,22630.92,22630.92,22630.92,0],["2025-03-31",22630.92,22630.92,22630.92,22630.92,100],["2025-04-01",22799.18,24397.64,22799.18,24397.64,400],["2025-04-02",23219.83,23219.83,23219.83,23219.83,0],["2025-04-03",22715.05,22715.05,21116.58,21116.58,6000],["2025-04-04",21873.75,22462.66,21873.75,22462.66,1200],["2025-04-08",22378.53,22378.53,22378.53,22378.53,0],["2025-04-09",22294.4,22294.4,22294.4,22294.4,400],["2025-04-10",22799.18,22799.18,22799.18,22799.18,100],["2025-04-11",22799.18,22799.18,22799.18,22799.18,0],["2025-04-14",22799.18,22799.18,22799.18,22799.18,0],["2025-04-15",22294.4,26164.37,22294.4,26164.37,1500],["2025-04-16",22799.18,22799.18,22799.18,22799.18,100],["2025-04-17",22546.79,22546.79,22546.79,22546.79,1000],["2025-04-18",25407.2,25407.2,25407.2,25407.2,100],["2025-04-21",22294.4,22715.05,22294.4,22715.05,2000],["2025-04-22",22546.79,22546.79,22546.79,22546.79,0],["2025-04-23",21873.75,24397.64,21873.75,24397.64,200],["2025-04-24",22715.05,22715.05,22715.05,22715.05,300],["2025-04-25",22715.05,22715.05,22715.05,22715.05,0],["2025-04-28",24397.64,24397.64,24397.64,24397.64,100],["2025-04-29",24397.64,24397.64,24397.64,24397.64,0],["2025-05-05",24397.64,24397.64,24397.64,24397.64,100],["2025-05-06",24397.64,24397.64,24397.64,24397.64,0],["2025-05-07",24397.64,24397.64,24397.64,24397.64,0],["2025-05-08",23556.35,23556.35,23556.35,23556.35,200],["2025-05-09",24397.64,24397.64,24397.64,24397.64,100],["2025-05-12",24397.64,25238.94,24397.64,24734.16,400],["2025-05-13",25238.94,25238.94,25238.94,25238.94,100],["2025-05-14",25238.94,29024.78,25238.94,29024.78,2000],["2025-05-15",25407.2,25407.2,25407.2,25407.2,0],["2025-05-16",25407.2,25407.2,25407.2,25407.2,100],["2025-05-19",25407.2,25407.2,25407.2,25407.2,0],["2025-05-20",24397.64,24397.64,24397.64,24397.64,300],["2025-05-21",24397.64,24397.64,24397.64,24397.64,200],["2025-05-22",24397.64,24397.64,24397.64,24397.64,0],["2025-05-23",24397.64,24397.64,24397.64,24397.64,400],["2025-05-26",24397.64,24397.64,24397.64,24397.64,0],["2025-05-27",24397.64,24397.64,24229.38,24229.38,200],["2025-05-28",24313.51,24313.51,24313.51,24313.51,1100],["2025-05-29",23976.99,23976.99,23976.99,23976.99,800],["2025-05-30",23976.99,23976.99,23976.99,23976.99,0],["2025-06-02",23976.99,23976.99,23976.99,23976.99,0],["2025-06-03",23541.05,23541.05,23541.05,23541.05,200],["2025-06-04",22669.16,22669.16,22669.16,22669.16,400],["2025-06-05",26069.53,26069.53,26069.53,26069.53,100],["2025-06-06",24848.89,24848.89,24848.89,24848.89,100],["2025-06-09",22756.35,22843.54,22756.35,22843.54,5100],["2025-06-10",22756.35,25720.78,22756.35,25720.78,5500],["2025-06-11",23192.29,23192.29,23192.29,23192.29,1000],["2025-06-12",23192.29,23192.29,23192.29,23192.29,0],["2025-06-13",22669.16,23541.05,22669.16,23541.05,200],["2025-06-16",23105.1,23105.1,23105.1,23105.1,0],["2025-06-17",23105.1,23105.1,23105.1,23105.1,0],["2025-06-18",23105.1,23105.1,23105.1,23105.1,0],["2025-06-19",23105.1,23105.1,23105.1,23105.1,0],["2025-06-20",22756.35,22756.35,22756.35,22756.35,1000],["2025-06-23",25982.34,25982.34,23976.99,23976.99,200],["2025-06-24",23105.1,23976.99,22669.16,22669.16,1100],["2025-06-25",23976.99,23976.99,22407.59,23715.43,500],["2025-06-26",23541.05,23541.05,23541.05,23541.05,200],["2025-06-27",23541.05,23541.05,23541.05,23541.05,100],["2025-06-30",23541.05,23541.05,23541.05,23541.05,0],["2025-07-01",23976.99,23976.99,23541.05,23541.05,200],["2025-07-02",23802.62,23802.62,23802.62,23802.62,0],["2025-07-03",23802.62,23802.62,23802.62,23802.62,0],["2025-07-04",23541.05,23802.62,23541.05,23802.62,200],["2025-07-07",23715.43,23715.43,23715.43,23715.43,0],["2025-07-08",23541.05,23976.99,23541.05,23976.99,1500],["2025-07-09",23976.99,23976.99,23976.99,23976.99,100],["2025-07-10",23976.99,23976.99,23976.99,23976.99,0],["2025-07-11",23976.99,23976.99,23976.99,23976.99,100],["2025-07-14",22669.16,23976.99,22669.16,23976.99,200],["2025-07-15",23541.05,23541.05,23541.05,23541.05,1100],["2025-07-16",20663.81,23976.99,20663.81,23889.81,14000],["2025-07-17",23628.24,23628.24,23628.24,23628.24,0],["2025-07-18",22669.16,23802.62,22669.16,23802.62,1400],["2025-07-21",23366.67,23366.67,23366.67,23366.67,100],["2025-07-22",23541.05,23541.05,23279.48,23279.48,129000],["2025-07-23",23366.67,23366.67,23366.67,23366.67,0],["2025-07-24",23366.67,23366.67,21099.76,23017.92,13500],["2025-07-25",23366.67,23366.67,22756.35,22756.35,10900],["2025-07-28",23453.86,23453.86,22756.35,23105.1,9100],["2025-07-29",20663.81,23541.05,20663.81,22756.35,12900],["2025-07-30",24238.56,24238.56,24238.56,24238.56,5000],["2025-07-31",24238.56,24238.56,24238.56,24238.56,0],["2025-08-01",24238.56,24238.56,24238.56,24238.56,0],["2025-08-04",27813.31,27813.31,24412.94,24412.94,13000],["2025-08-05",24412.94,24412.94,24412.94,24412.94,2500],["2025-08-06",23889.81,23889.81,23889.81,23889.81,900],["2025-08-07",23889.81,23889.81,23889.81,23889.81,0],["2025-08-08",21448.51,26941.42,21186.94,26941.42,3100],["2025-08-11",21361.32,26156.72,21361.32,24412.94,1800],["2025-08-12",25023.26,25023.26,23541.05,23541.05,1100],["2025-08-13",23541.05,23541.05,23541.05,23541.05,400],["2025-08-14",23366.67,23366.67,22669.16,22756.35,36600],["2025-08-15",23105.1,23541.05,22756.35,23541.05,3400],["2025-08-18",23105.1,23105.1,23105.1,23105.1,2000],["2025-08-19",24412.94,24412.94,24412.94,24412.94,100],["2025-08-20",22756.35,23541.05,22756.35,23541.05,5900],["2025-08-21",26069.53,26069.53,23976.99,23976.99,200],["2025-08-22",22843.54,23541.05,22843.54,23541.05,5100],["2025-08-25",25982.34,25982.34,25982.34,25982.34,100],["2025-08-26",23366.67,24151.37,23366.67,23541.05,2900],["2025-08-27",26069.53,26069.53,26069.53,26069.53,100],["2025-08-28",25023.26,25023.26,25023.26,25023.26,100],["2025-08-29",25745.96,25745.96,25745.96,25745.96,100],["2025-09-03",23487.54,23939.22,23487.54,23939.22,13000],["2025-09-04",25655.62,25655.62,25655.62,25655.62,100],["2025-09-05",22403.5,25565.28,22403.5,25565.28,6700],["2025-09-08",24390.91,24390.91,24390.91,24390.91,100],["2025-09-09",22042.15,23668.21,22042.15,23668.21,7300],["2025-09-10",25745.96,25745.96,23668.21,23668.21,4100],["2025-09-11",23758.55,23758.55,23758.55,23758.55,0],["2025-09-12",23668.21,27010.67,23668.21,27010.67,4200],["2025-09-15",23487.54,23939.22,23487.54,23939.22,1500],["2025-09-16",23668.21,23668.21,23487.54,23487.54,7400],["2025-09-17",23939.22,27101.01,23487.54,23487.54,8700],["2025-09-18",23577.88,26107.3,23577.88,26107.3,1300],["2025-09-19",26920.33,26920.33,23939.22,23939.22,11100],["2025-09-22",23577.88,23939.22,23397.2,23939.22,13500],["2025-09-23",23848.89,23848.89,23487.54,23487.54,2000],["2025-09-24",23668.21,23668.21,23668.21,23668.21,2500],["2025-09-25",23397.2,23397.2,23397.2,23397.2,100],["2025-09-26",25565.28,25565.28,23487.54,23487.54,2100],["2025-09-29",21500.13,23939.22,21500.13,23939.22,3300],["2025-09-30",23758.55,23939.22,23758.55,23939.22,9300],["2025-10-01",23577.88,23577.88,23487.54,23577.88,6300],["2025-10-02",23668.21,23668.21,23577.88,23668.21,4000],["2025-10-03",23668.21,23668.21,23668.21,23668.21,3100],["2025-10-06",23487.54,23487.54,23487.54,23487.54,10700],["2025-10-07",24390.91,24390.91,24390.91,24390.91,200],["2025-10-08",24300.57,24390.91,24300.57,24390.91,8600],["2025-10-09",24390.91,24390.91,24390.91,24390.91,400],["2025-10-10",24390.91,24390.91,24390.91,24390.91,0],["2025-10-13",24390.91,24390.91,24390.91,24390.91,1100],["2025-10-14",24390.91,24390.91,24390.91,24390.91,1500],["2025-10-15",24390.91,24390.91,24390.91,24390.91,9500],["2025-10-16",24390.91,24390.91,24390.91,24390.91,0],["2025-10-17",24481.24,28004.37,23126.19,23487.54,1400],["2025-10-20",25836.29,25836.29,23487.54,23487.54,200],["2025-10-21",24661.92,24661.92,24661.92,24661.92,0],["2025-10-22",23487.54,23939.22,23487.54,23939.22,4200],["2025-10-23",23848.89,27462.35,23848.89,23939.22,2500],["2025-10-24",23577.88,23577.88,23577.88,23577.88,500],["2025-10-27",23577.88,23577.88,23577.88,23577.88,0],["2025-10-28",23577.88,23577.88,23577.88,23577.88,0],["2025-10-29",23577.88,23577.88,23577.88,23577.88,0],["2025-10-30",23487.54,23939.22,23487.54,23939.22,2100],["2025-10-31",23487.54,23487.54,23487.54,23487.54,0],["2025-11-03",23487.54,23487.54,23487.54,23487.54,0],["2025-11-04",26920.33,26920.33,26920.33,26920.33,5100],["2025-11-05",26920.33,26920.33,26920.33,26920.33,0],["2025-11-06",28727.07,28727.07,25926.63,25926.63,3200],["2025-11-07",24842.59,24842.59,24390.91,24390.91,1300],["2025-11-10",24481.24,24481.24,24481.24,24481.24,500],["2025-11-11",23487.54,23487.54,23035.86,23035.86,2300],["2025-11-12",23487.54,23487.54,23487.54,23487.54,300],["2025-11-13",23577.88,23577.88,23487.54,23487.54,1600],["2025-11-14",23487.54,23487.54,23216.53,23487.54,6300],["2025-11-17",23487.54,23487.54,23487.54,23487.54,5200],["2025-11-18",23487.54,23487.54,23397.2,23397.2,2100],["2025-11-19",23487.54,23487.54,23487.54,23487.54,0],["2025-11-20",23487.54,23487.54,23306.87,23306.87,5500],["2025-11-21",23306.87,23306.87,23306.87,23306.87,0],["2025-11-24",23126.19,23216.53,23126.19,23126.19,6300],["2025-11-25",23126.19,23126.19,23126.19,23126.19,900],["2025-11-26",23126.19,23216.53,23126.19,23126.19,6100],["2025-11-27",24300.57,24300.57,23126.19,23126.19,2300],["2025-11-28",23126.19,23126.19,23126.19,23126.19,7000],["2025-12-01",23126.19,23126.19,23126.19,23126.19,13700],["2025-12-02",23126.19,23126.19,23126.19,23126.19,3500],["2025-12-03",23126.19,23126.19,23126.19,23126.19,21000],["2025-12-04",23126.19,23126.19,23126.19,23126.19,2400],["2025-12-05",23126.19,24300.57,23126.19,23306.87,20900],["2025-12-08",23126.19,23126.19,23126.19,23126.19,5800],["2025-12-09",23126.19,23126.19,23126.19,23126.19,1600],["2025-12-10",23126.19,23126.19,23126.19,23126.19,2000],["2025-12-11",23126.19,23126.19,23126.19,23126.19,0],["2025-12-12",23126.19,23126.19,23126.19,23126.19,0],["2025-12-15",23126.19,23126.19,23126.19,23126.19,0],["2025-12-16",23126.19,23126.19,23126.19,23126.19,0],["2025-12-17",23126.19,23126.19,23126.19,23126.19,1000],["2025-12-18",23487.54,23487.54,23487.54,23487.54,100],["2025-12-19",23487.54,23487.54,23487.54,23487.54,0],["2025-12-22",23487.54,23487.54,23487.54,23487.54,0],["2025-12-23",23487.54,23487.54,23487.54,23487.54,0],["2025-12-24",23487.54,23487.54,23487.54,23487.54,0],["2025-12-25",23487.54,23487.54,23487.54,23487.54,0],["2025-12-26",23487.54,23487.54,23487.54,23487.54,0],["2025-12-29",23487.54,23487.54,23487.54,23487.54,0],["2025-12-30",23487.54,23487.54,23487.54,23487.54,0],["2025-12-31",23487.54,23487.54,23487.54,23487.54,0],["2026-01-05",22764.85,22764.85,22584.17,22674.51,1700],["2026-01-06",22855.18,22855.18,22855.18,22855.18,1300],["2026-01-07",23126.19,23126.19,23126.19,23126.19,4700],["2026-01-08",23126.19,23126.19,23126.19,23126.19,21300],["2026-01-09",23126.19,23126.19,23126.19,23126.19,1900],["2026-01-12",22584.17,22584.17,22584.17,22584.17,600],["2026-01-13",22674.51,22674.51,22674.51,22674.51,100],["2026-01-14",22674.51,22674.51,22674.51,22674.51,100],["2026-01-15",22945.52,22945.52,22945.52,22945.52,6000],["2026-01-16",22945.52,22945.52,22945.52,22945.52,0],["2026-01-19",22945.52,23306.87,22945.52,23306.87,19700],["2026-01-20",22855.18,22855.18,22855.18,22855.18,2500],["2026-01-21",22855.18,22855.18,22855.18,22855.18,7200],["2026-01-22",22855.18,23216.53,22855.18,23216.53,14000],["2026-01-23",23035.86,23035.86,23035.86,23035.86,5000],["2026-01-26",23126.19,23126.19,23126.19,23126.19,500],["2026-01-27",23126.19,23126.19,23126.19,23126.19,0],["2026-01-28",23126.19,23126.19,23126.19,23126.19,0],["2026-01-29",22764.85,23035.86,22403.5,23035.86,5200],["2026-01-30",23035.86,23035.86,23035.86,23035.86,100],["2026-02-02",23848.89,23848.89,23126.19,23126.19,600],["2026-02-03",23487.54,23487.54,23487.54,23487.54,0],["2026-02-04",23487.54,23487.54,23487.54,23487.54,0],["2026-02-05",23035.86,23035.86,23035.86,23035.86,700],["2026-02-06",23035.86,23035.86,23035.86,23035.86,0],["2026-02-09",23035.86,23035.86,23035.86,23035.86,500],["2026-02-10",23035.86,23035.86,23035.86,23035.86,1400],["2026-02-11",23487.54,23487.54,23035.86,23035.86,200],["2026-02-12",23035.86,23306.87,22403.5,23306.87,6200],["2026-02-13",23306.87,23306.87,22403.5,22403.5,5200],["2026-02-23",24481.24,24481.24,23035.86,23035.86,1700],["2026-02-24",23035.86,23487.54,22855.18,23035.86,2400],["2026-02-25",23035.86,23306.87,23035.86,23306.87,5600],["2026-02-26",23306.87,23306.87,23216.53,23216.53,200],["2026-02-27",23216.53,23216.53,22764.85,23035.86,600],["2026-03-02",23487.54,23487.54,22042.15,22042.15,12000],["2026-03-03",22584.17,23758.55,22132.49,23758.55,4100],["2026-03-04",23758.55,24119.9,22222.83,23668.21,2400],["2026-03-05",23668.21,23668.21,22945.52,23035.86,2300],["2026-03-06",23035.86,23035.86,23035.86,23035.86,2400],["2026-03-09",23976.1,23976.1,22753.78,22753.78,1600],["2026-03-10",23882.07,23882.07,23882.07,23882.07,100],["2026-03-11",23788.05,23788.05,23788.05,23788.05,200],["2026-03-12",23788.05,23788.05,23694.02,23788.05,1000],["2026-03-13",23788.05,23788.05,23035.86,23035.86,300],["2026-03-16",25292.43,25292.43,22095.62,22095.62,10100],["2026-03-17",25104.38,25104.38,23035.86,24352.19,1200],["2026-03-18",24352.19,24352.19,23882.07,23882.07,300],["2026-03-19",24164.14,24164.14,24164.14,24164.14,200],["2026-03-20",23976.1,23976.1,22847.81,22847.81,800],["2026-03-23",23035.86,23035.86,22565.74,22565.74,4300],["2026-03-24",24634.26,24634.26,21343.43,24540.24,300],["2026-03-25",23505.98,24540.24,23505.98,23505.98,400],["2026-03-26",23505.98,23505.98,22565.74,22565.74,6700],["2026-03-27",22565.74,22565.74,22565.74,22565.74,700],["2026-03-30",22565.74,25104.38,21625.5,22283.67,4200],["2026-03-31",23317.93,23317.93,23317.93,23317.93,200],["2026-04-01",23317.93,23600.0,22377.69,23505.98,3500],["2026-04-02",23600.0,23600.0,23600.0,23600.0,100],["2026-04-03",23694.02,23694.02,23505.98,23505.98,200],["2026-04-06",23505.98,23505.98,22659.76,22659.76,1200],["2026-04-07",23600.0,23600.0,22377.69,23223.9,700],["2026-04-08",23600.0,23600.0,23035.86,23035.86,400],["2026-04-09",23788.05,23788.05,23035.86,23411.95,400],["2026-04-10",23411.95,23411.95,23411.95,23411.95,100],["2026-04-13",23317.93,23317.93,22471.71,23317.93,300],["2026-04-14",25574.5,25574.5,25574.5,25574.5,100],["2026-04-15",24164.14,24164.14,24164.14,24164.14,100],["2026-04-16",23505.98,23788.05,22659.76,23035.86,2000],["2026-04-17",24352.19,24446.22,22471.71,23129.88,800],["2026-04-20",22941.83,23411.95,22941.83,23317.93,300],["2026-04-21",23317.93,23317.93,23129.88,23223.9,400],["2026-04-22",23223.9,23223.9,23223.9,23223.9,100],["2026-04-23",23129.88,23129.88,23035.86,23035.86,600],["2026-04-24",23411.95,23411.95,23411.95,23411.95,100],["2026-04-28",23035.86,23317.93,23035.86,23317.93,200],["2026-04-29",23035.86,23035.86,23035.86,23035.86,100],["2026-05-04",23505.98,23505.98,23035.86,23035.86,800],["2026-05-05",23129.88,23129.88,23129.88,23129.88,0],["2026-05-06",23129.88,23129.88,23129.88,23129.88,0],["2026-05-07",26514.74,26514.74,22941.83,22941.83,1100],["2026-05-08",26984.86,26984.86,26984.86,26984.86,100],["2026-05-11",23035.86,23035.86,22941.83,23035.86,300],["2026-05-12",24070.12,24070.12,24070.12,24070.12,100],["2026-05-13",21625.5,21625.5,21625.5,21625.5,100],["2026-05-14",21625.5,21625.5,21625.5,21625.5,0],["2026-05-15",21625.5,21625.5,21625.5,21625.5,0],["2026-05-18",22565.74,22565.74,22565.74,22565.74,1000],["2026-05-19",22565.74,22565.74,22565.74,22565.74,600],["2026-05-20",22565.74,22565.74,22565.74,22565.74,200],["2026-05-21",22095.62,22565.74,22095.62,22565.74,200],["2026-05-22",22565.74,22565.74,21155.38,22565.74,400],["2026-05-25",22565.74,22565.74,22565.74,22565.74,4800],["2026-05-26",22565.74,22565.74,22565.74,22565.74,4200],["2026-05-27",22565.74,23035.86,22565.74,23035.86,1600],["2026-05-28",24164.14,24164.14,24164.14,24164.14,100],["2026-05-29",24164.14,24164.14,24164.14,24164.14,0],["2026-06-01",22565.74,22659.76,22565.74,22565.74,1400],["2026-06-02",22565.74,22565.74,22565.74,22565.74,0],["2026-06-03",22565.74,22565.74,22565.74,22565.74,0],["2026-06-04",22565.74,22565.74,22565.74,22565.74,1600],["2026-06-05",25950.6,25950.6,22565.74,22565.74,2100],["2026-06-08",22753.78,22753.78,22753.78,22753.78,0],["2026-06-09",22753.78,22753.78,22753.78,22753.78,0],["2026-06-10",23600.0,23600.0,23600.0,23600.0,100],["2026-06-11",23600.0,23600.0,23600.0,23600.0,0],["2026-06-12",23600.0,23600.0,23600.0,23600.0,0],["2026-06-15",23505.98,23505.98,23505.98,23505.98,100],["2026-06-16",23035.86,23317.93,23035.86,23129.88,3900],["2026-06-17",23223.9,23223.9,23223.9,23223.9,0],["2026-06-18",23976.1,23976.1,23976.1,23976.1,100],["2026-06-19",23976.1,23976.1,23976.1,23976.1,0],["2026-06-22",23505.98,24352.19,22565.74,23882.07,400],["2026-06-23",23600.0,23600.0,23600.0,23600.0,0],["2026-06-24",23600.0,23600.0,23600.0,23600.0,0],["2026-06-25",23600.0,23600.0,23600.0,23600.0,0],["2026-06-26",23600.0,23600.0,23600.0,23600.0,100],["2026-06-29",23505.98,23505.98,23505.98,23505.98,100],["2026-06-30",22565.74,23505.98,22565.74,23505.98,200],["2026-07-01",22565.74,22565.74,22565.74,22565.74,1000],["2026-07-02",23035.86,23035.86,23035.86,23035.86,100],["2026-07-03",22659.76,23223.9,22659.76,23223.9,200],["2026-07-06",22941.83,22941.83,22941.83,22941.83,100],["2026-07-07",24164.14,24164.14,22283.67,22283.67,1000],["2026-07-08",25386.45,25386.45,22753.78,22753.78,200],["2026-07-09",24070.12,24070.12,24070.12,24070.12,0],["2026-07-10",24070.12,24070.12,24070.12,24070.12,0],["2026-07-13",23882.07,23882.07,23882.07,23882.07,100],["2026-07-14",23505.98,23505.98,23505.98,23505.98,100],["2026-07-15",23505.98,23505.98,23505.98,23505.98,1800],["2026-07-16",23600.0,23600.0,23600.0,23600.0,100],["2026-07-17",23600.0,24100.0,23600.0,24100.0,200],["2026-07-20",23900.0,23900.0,23900.0,23900.0,100],["2026-07-21",23900.0,23900.0,23900.0,23900.0,200],["2026-07-22",23900.0,23900.0,23900.0,23900.0,0],["2026-07-23",23900.0,27200.0,23900.0,24000.0,300],["2026-07-24",24900.0,24900.0,24900.0,24900.0,100],["2026-07-27",24900.0,24900.0,24900.0,24900.0,100],["2026-07-28",24900.0,24900.0,24900.0,24900.0,0],["2026-07-29",24900.0,24900.0,24900.0,24900.0,0],["2026-07-30",21600.0,28500.0,21600.0,25100.0,300],["2026-07-31",21500.0,25100.0,21500.0,25000.0,300],["2026-08-03",24000.0,24000.0,23900.0,23900.0,300],["2026-08-04",23900.0,23900.0,23900.0,23900.0,0],["2026-08-05",23900.0,23900.0,23900.0,23900.0,0],["2026-08-06",23900.0,25000.0,23500.0,24800.0,1100],["2026-08-07",24000.0,24000.0,24000.0,24000.0,0],["2026-08-10",22200.0,24000.0,22200.0,22300.0,400],["2026-08-11",23000.0,23100.0,23000.0,23100.0,800],["2026-08-12",24500.0,24500.0,23100.0,23100.0,200],["2026-08-13",23800.0,23800.0,23800.0,23800.0,0],["2026-08-14",23800.0,23800.0,23800.0,23800.0,0],["2026-08-17",23800.0,23800.0,23500.0,23500.0,200],["2026-08-18",23700.0,23700.0,23700.0,23700.0,0],["2026-08-19",23000.0,23000.0,23000.0,23000.0,1000],["2026-08-20",26400.0,26400.0,24900.0,24900.0,200],["2026-08-21",29200.0,29200.0,29200.0,29200.0,100],["2026-08-24",25000.0,25000.0,24900.0,24900.0,300],["2026-08-25",24900.0,24900.0,24900.0,24900.0,0],["2026-08-26",28300.0,28300.0,23500.0,23500.0,500],["2026-08-27",24800.0,24800.0,24800.0,24800.0,0],["2026-08-28",24800.0,24800.0,21900.0,23000.0,2300],["2026-09-03",23000.0,23600.0,23000.0,23600.0,300],["2026-09-04",23200.0,23200.0,23200.0,23200.0,0],["2026-09-07",23200.0,23200.0,23200.0,23200.0,100],["2026-09-08",24500.0,24500.0,23200.0,23200.0,300],["2026-09-09",23300.0,23400.0,23300.0,23300.0,1500],["2026-09-10",23300.0,23300.0,23300.0,23300.0,0],["2026-09-11",23300.0,23300.0,23300.0,23300.0,100],["2026-09-14",23300.0,23300.0,23300.0,23300.0,900],["2026-09-15",23300.0,23300.0,23300.0,23300.0,0],["2026-09-16",23300.0,23300.0,23300.0,23300.0,0],["2026-09-17",23300.0,23300.0,23300.0,23300.0,200],["2026-09-18",23300.0,23300.0,23300.0,23300.0,0],["2026-09-21",23000.0,23100.0,22800.0,22800.0,2400],["2026-09-22",23000.0,23000.0,22300.0,22300.0,20700],["2026-09-23",22000.0,22000.0,21700.0,22000.0,7500],["2026-09-24",22000.0,22000.0,21700.0,22000.0,4000],["2026-09-25",22000.0,22000.0,22000.0,22000.0,4000],["2026-09-28",22000.0,22000.0,21500.0,21500.0,1000],["2026-09-29",22000.0,22000.0,22000.0,22000.0,1800],["2026-09-30",22000.0,22000.0,21500.0,21500.0,2900],["2026-10-01",21600.0,21600.0,21500.0,21500.0,7800],["2026-10-02",21600.0,21600.0,21500.0,21500.0,2800],["2026-10-05",21500.0,21700.0,21300.0,21300.0,7100],["2026-10-06",24500.0,24500.0,21100.0,21200.0,2200],["2026-10-07",21300.0,21400.0,21000.0,21000.0,5500],["2026-10-08",21100.0,21100.0,21100.0,21100.0,1900],["2026-10-09",21000.0,21000.0,20800.0,21000.0,3900],["2026-10-12",21000.0,21000.0,20800.0,20800.0,7500]]}