{"sym":"MVB","index":false,"bars":[["2016-10-14",7937.63,7937.63,7937.63,7937.63,400],["2016-10-17",7937.63,7937.63,7937.63,7937.63,0],["2016-10-18",7937.63,7937.63,7937.63,7937.63,0],["2016-10-19",6780.06,6780.06,6780.06,6780.06,100],["2016-10-20",6780.06,6780.06,6780.06,6780.06,0],["2016-10-21",7772.26,7772.26,5787.85,6614.69,701],["2016-10-24",6283.95,6614.69,6283.95,6614.69,600],["2016-10-25",7496.65,7496.65,7496.65,7496.65,500],["2016-10-26",8268.36,8268.36,6394.2,7386.4,1600],["2016-10-27",6228.83,7496.65,6228.83,6228.83,700],["2016-10-28",5953.22,5953.22,5953.22,5953.22,300],["2016-10-31",6724.93,6724.93,5126.38,5126.38,300],["2016-11-01",6173.71,6173.71,6173.71,6173.71,0],["2016-11-02",5291.75,6063.47,5291.75,6063.47,200],["2016-11-03",4905.89,4905.89,4905.89,4905.89,100],["2016-11-04",4189.3,5512.24,4189.3,5512.24,600],["2016-11-07",5567.36,5567.36,5567.36,5567.36,100],["2016-11-08",6394.2,6394.2,6339.08,6339.08,900],["2016-11-09",7276.16,7276.16,5402.0,5457.12,3900],["2016-11-10",7276.16,7276.16,7276.16,7276.16,500],["2016-11-11",6228.83,8323.48,6228.83,8323.48,2100],["2016-11-14",8488.85,8488.85,8488.85,8488.85,300],["2016-11-15",7221.04,9536.18,7221.04,9536.18,1400],["2016-11-16",7496.65,7496.65,7496.65,7496.65,100],["2016-11-17",8488.85,8599.1,6394.2,6394.2,1100],["2016-11-18",8654.22,8709.34,6504.44,6504.44,18400],["2016-11-21",6063.47,7386.4,6063.47,7386.4,8800],["2016-11-22",7331.28,7331.28,5842.98,5898.1,3900],["2016-11-23",6890.3,6890.3,5181.51,5457.12,11700],["2016-11-24",6559.57,6559.57,5512.24,5677.61,6500],["2016-11-25",6559.57,6669.81,5016.14,5677.61,7700],["2016-11-28",6504.44,6559.57,6449.32,6449.32,4500],["2016-11-29",5567.36,6394.2,5567.36,6228.83,9000],["2016-11-30",7055.67,7055.67,7055.67,7055.67,3500],["2016-12-01",6063.47,7055.67,6008.34,6945.42,7400],["2016-12-02",7606.89,7606.89,5622.49,5787.85,8000],["2016-12-05",7000.55,7000.55,5236.63,5346.87,3300],["2016-12-06",6228.83,6228.83,6228.83,6228.83,500],["2016-12-07",6339.08,6614.69,5402.0,5457.12,3800],["2016-12-08",6835.18,6835.18,6835.18,6835.18,1000],["2016-12-09",5842.98,6724.93,5842.98,6724.93,1600],["2016-12-12",6835.18,6835.18,5457.12,5457.12,1100],["2016-12-13",6835.18,6835.18,6835.18,6835.18,100],["2016-12-14",5842.98,7165.91,5842.98,6008.34,1100],["2016-12-15",7276.16,7276.16,7276.16,7276.16,500],["2016-12-16",7276.16,7276.16,6228.83,6228.83,300],["2016-12-19",5677.61,7165.91,5677.61,7165.91,1200],["2016-12-20",7055.67,7055.67,7055.67,7055.67,0],["2016-12-21",7055.67,7055.67,7055.67,7055.67,0],["2016-12-22",7055.67,7055.67,7055.67,7055.67,100],["2016-12-23",7055.67,7055.67,7055.67,7055.67,0],["2016-12-26",6008.34,7055.67,6008.34,7055.67,1100],["2016-12-27",7000.55,7000.55,7000.55,7000.55,100],["2016-12-28",7000.55,7000.55,7000.55,7000.55,0],["2016-12-29",7055.67,7055.67,7055.67,7055.67,1000],["2016-12-30",6008.34,6835.18,6008.34,6835.18,4600],["2017-01-03",5512.24,6559.57,5512.24,6559.57,4600],["2017-01-04",6835.18,6835.18,5071.26,5071.26,4200],["2017-01-05",6835.18,6835.18,5181.51,5236.63,5200],["2017-01-06",6339.08,6339.08,6339.08,6339.08,4000],["2017-01-09",6835.18,6835.18,5567.36,5567.36,5800],["2017-01-10",6559.57,6559.57,5291.75,5291.75,2400],["2017-01-11",6449.32,6449.32,4961.02,5016.14,3700],["2017-01-12",4850.77,6394.2,4850.77,6394.2,9300],["2017-01-13",6394.2,6394.2,4850.77,6283.95,10300],["2017-01-16",6173.71,6173.71,5346.87,6063.47,15200],["2017-01-17",6835.18,6835.18,5181.51,6283.95,14200],["2017-01-18",6614.69,6614.69,5071.26,6283.95,12200],["2017-01-19",6339.08,6504.44,5016.14,6339.08,6500],["2017-01-20",6283.95,6283.95,5181.51,6283.95,11200],["2017-01-23",6283.95,6283.95,5787.85,6283.95,6500],["2017-01-24",6890.3,6890.3,5953.22,6063.47,11400],["2017-01-25",6780.06,6780.06,5346.87,6780.06,19000],["2017-02-02",5126.38,6504.44,5071.26,6173.71,7300],["2017-02-03",5842.98,6449.32,5842.98,6063.47,8400],["2017-02-06",5622.49,6063.47,5622.49,6063.47,12600],["2017-02-07",6173.71,6339.08,5071.26,6339.08,18900],["2017-02-08",6228.83,6228.83,5732.73,6228.83,17800],["2017-02-09",6394.2,6394.2,5567.36,6339.08,11500],["2017-02-10",6780.06,6780.06,5898.1,5898.1,7300],["2017-02-13",6008.34,6339.08,5842.98,6339.08,19499],["2017-02-14",6724.93,6724.93,5291.75,6283.95,17100],["2017-02-15",5953.22,5953.22,5953.22,5953.22,3500],["2017-02-16",5842.98,6394.2,5842.98,6394.2,9000],["2017-02-17",6283.95,6339.08,5898.1,5898.1,2600],["2017-02-20",6228.83,6228.83,6008.34,6228.83,7000],["2017-02-21",6228.83,6228.83,6228.83,6228.83,2000],["2017-02-22",7110.79,7110.79,6063.47,6063.47,3000],["2017-02-23",7937.63,7937.63,6008.34,6063.47,9000],["2017-02-24",7662.02,7662.02,6008.34,6118.59,7000],["2017-02-27",6614.69,6614.69,6614.69,6614.69,0],["2017-02-28",7386.4,7386.4,7386.4,7386.4,3000],["2017-03-01",8488.85,8488.85,6283.95,6283.95,10000],["2017-03-02",7276.16,7276.16,7276.16,7276.16,2300],["2017-03-03",7386.4,7386.4,6228.83,6228.83,10800],["2017-03-06",6780.06,6780.06,6780.06,6780.06,0],["2017-03-07",5898.1,7606.89,5898.1,7606.89,900],["2017-03-08",6339.08,6504.44,6283.95,6504.44,5600],["2017-03-09",7221.04,7221.04,7221.04,7221.04,1300],["2017-03-10",6228.83,6559.57,6228.83,6559.57,2200],["2017-03-13",5842.98,6504.44,5842.98,5898.1,2500],["2017-03-14",6228.83,6228.83,6228.83,6228.83,1000],["2017-03-15",5842.98,6283.95,5567.36,5567.36,1700],["2017-03-16",5622.49,6504.44,5622.49,6504.44,1100],["2017-03-17",5622.49,6394.2,5622.49,6394.2,600],["2017-03-20",5457.12,6780.06,5457.12,6780.06,600],["2017-03-21",5898.1,6449.32,5898.1,6449.32,1400],["2017-03-22",6449.32,6449.32,6449.32,6449.32,600],["2017-03-23",6724.93,6724.93,6724.93,6724.93,500],["2017-03-24",5842.98,6173.71,5842.98,6063.47,1000],["2017-03-27",5953.22,5953.22,5512.24,5512.24,4300],["2017-03-28",6559.57,6559.57,5346.87,5346.87,700],["2017-03-29",7055.67,7055.67,5346.87,5512.24,2300],["2017-03-30",5787.85,5787.85,4795.65,5236.63,1500],["2017-03-31",5677.61,5677.61,4575.16,5677.61,1900],["2017-04-03",4464.92,5512.24,4464.92,5512.24,7100],["2017-04-04",5677.61,5677.61,5677.61,5677.61,3000],["2017-04-05",5622.49,5677.61,5291.75,5677.61,2200],["2017-04-07",4795.65,5512.24,4795.65,5457.12,2200],["2017-04-10",6228.83,6228.83,4740.53,5402.0,500],["2017-04-11",6339.08,6339.08,4961.02,5953.22,700],["2017-04-12",6283.95,6283.95,6283.95,6283.95,500],["2017-04-13",6063.47,6063.47,6063.47,6063.47,500],["2017-04-14",6063.47,6063.47,5236.63,5236.63,400],["2017-04-17",5512.24,5567.36,5016.14,5567.36,2600],["2017-04-18",4850.77,5622.49,4795.65,4795.65,3000],["2017-04-19",5842.98,5842.98,4795.65,5732.73,3300],["2017-04-20",4961.02,5622.49,4961.02,5622.49,2600],["2017-04-21",4905.89,5677.61,4905.89,5677.61,2800],["2017-04-24",5732.73,5732.73,5732.73,5732.73,2900],["2017-04-25",5567.36,5567.36,4961.02,5402.0,7100],["2017-04-26",4630.28,5291.75,4630.28,4685.4,1200],["2017-04-27",5677.61,5677.61,4464.92,5291.75,1200],["2017-04-28",5512.24,5512.24,5512.24,5512.24,1000],["2017-05-03",5512.24,5512.24,5512.24,5512.24,0],["2017-05-04",5512.24,5512.24,5512.24,5512.24,0],["2017-05-05",4685.4,5346.87,4685.4,5346.87,1100],["2017-05-08",5291.75,5291.75,5291.75,5291.75,0],["2017-05-09",5898.1,5898.1,4520.04,4520.04,300],["2017-05-10",5457.12,5457.12,5457.12,5457.12,0],["2017-05-11",5953.22,5953.22,5953.22,5953.22,500],["2017-05-12",5953.22,5953.22,5953.22,5953.22,0],["2017-05-15",5512.24,6283.95,5071.26,5071.26,600],["2017-05-16",5071.26,5071.26,5071.26,5071.26,100],["2017-05-17",5567.36,5677.61,4409.79,4409.79,700],["2017-05-18",5677.61,5677.61,5677.61,5677.61,300],["2017-05-19",5402.0,5402.0,4850.77,4850.77,200],["2017-05-22",5346.87,5346.87,4409.79,4409.79,200],["2017-05-23",5402.0,5402.0,5402.0,5402.0,500],["2017-05-24",4630.28,5291.75,4630.28,5291.75,600],["2017-05-25",4409.79,5126.38,4409.79,5126.38,500],["2017-05-26",5402.0,5402.0,5402.0,5402.0,500],["2017-05-29",5402.0,5402.0,5402.0,5402.0,0],["2017-05-30",5402.0,5402.0,5402.0,5402.0,0],["2017-05-31",4630.28,5071.26,4630.28,5071.26,1100],["2017-06-01",5291.75,5291.75,4299.55,4299.55,600],["2017-06-02",4685.4,4905.89,4685.4,4905.89,1500],["2017-06-05",5071.26,5071.26,5071.26,5071.26,500],["2017-06-06",4520.04,4795.65,4520.04,4795.65,700],["2017-06-07",5402.0,5402.0,4079.06,4079.06,400],["2017-06-08",4409.79,4905.89,4354.67,4905.89,1800],["2017-06-09",5291.75,5291.75,4409.79,4409.79,2000],["2017-06-12",4244.43,5016.14,4244.43,5016.14,2000],["2017-06-13",4850.77,4850.77,4850.77,4850.77,0],["2017-06-14",4134.18,4630.28,4134.18,4630.28,1100],["2017-06-15",3968.81,4354.67,3968.81,4354.67,1100],["2017-06-16",4905.89,4905.89,3693.2,3748.32,400],["2017-06-19",3693.2,4575.16,3693.2,4464.92,2100],["2017-06-20",3693.2,3693.2,3693.2,3693.2,100],["2017-06-21",4244.43,4244.43,3197.1,3197.1,600],["2017-06-22",4189.3,4189.3,4189.3,4189.3,500],["2017-06-23",4685.4,4685.4,4685.4,4685.4,500],["2017-06-26",4239.18,4629.63,4239.18,4629.63,600],["2017-06-27",4685.4,4685.4,4685.4,4685.4,300],["2017-06-28",4016.06,4016.06,4016.06,4016.06,100],["2017-06-29",3681.39,4350.73,3681.39,4350.73,1000],["2017-06-30",3681.39,4406.51,3681.39,3848.73,1300],["2017-07-03",3737.17,4350.73,3737.17,4350.73,600],["2017-07-04",4741.18,4741.18,4741.18,4741.18,1000],["2017-07-05",4685.4,4685.4,4573.85,4573.85,17000],["2017-07-06",3960.28,4741.18,3960.28,4741.18,1100],["2017-07-07",5354.75,5354.75,5354.75,5354.75,300],["2017-07-10",5354.75,5354.75,5354.75,5354.75,0],["2017-07-11",5354.75,5354.75,5354.75,5354.75,0],["2017-07-12",4573.85,4573.85,4573.85,4573.85,100],["2017-07-13",5187.41,5187.41,5187.41,5187.41,300],["2017-07-14",4462.29,4462.29,4462.29,4462.29,200],["2017-07-17",4685.4,4685.4,4685.4,4685.4,600],["2017-07-18",4685.4,4685.4,4685.4,4685.4,0],["2017-07-19",4685.4,4685.4,4685.4,4685.4,0],["2017-07-20",4685.4,4685.4,4685.4,4685.4,10],["2017-07-21",4685.4,4685.4,4685.4,4685.4,90],["2017-07-24",4016.06,4518.07,4016.06,4518.07,700],["2017-07-25",3792.95,3792.95,3792.95,3792.95,100],["2017-07-26",4239.18,4239.18,3960.28,3960.28,400],["2017-07-27",3569.83,4518.07,3569.83,4518.07,1100],["2017-07-28",3792.95,4239.18,3792.95,3904.5,1800],["2017-07-31",3514.05,4462.29,3514.05,4462.29,1100],["2017-08-01",3737.17,4294.95,3737.17,4294.95,1100],["2017-08-02",3681.39,4294.95,3681.39,4294.95,1100],["2017-08-03",3681.39,4183.4,3625.61,3625.61,2900],["2017-08-04",3346.72,4183.4,3346.72,4183.4,1100],["2017-08-07",3569.83,4127.62,3569.83,4127.62,600],["2017-08-08",3569.83,3904.5,3569.83,3904.5,600],["2017-08-09",3290.94,4127.62,3290.94,4127.62,1100],["2017-08-10",3848.73,3848.73,3848.73,3848.73,500],["2017-08-11",4127.62,4127.62,4127.62,4127.62,700],["2017-08-14",3514.05,3848.73,3514.05,3848.73,3600],["2017-08-15",4071.84,4071.84,4071.84,4071.84,1000],["2017-08-16",3569.83,3792.95,3569.83,3792.95,900],["2017-08-17",3402.5,3792.95,3402.5,3792.95,600],["2017-08-18",3179.38,3681.39,3179.38,3681.39,900],["2017-08-21",3123.6,3123.6,3123.6,3123.6,100],["2017-08-22",2733.15,3458.28,2733.15,3458.28,1100],["2017-08-23",2956.27,3569.83,2956.27,3569.83,1100],["2017-08-24",3514.05,3514.05,3514.05,3514.05,1000],["2017-08-25",3904.5,3904.5,3904.5,3904.5,500],["2017-08-28",3904.5,3904.5,3904.5,3904.5,0],["2017-08-29",3904.5,3904.5,3904.5,3904.5,0],["2017-08-30",3904.5,3904.5,3904.5,3904.5,0],["2017-08-31",4294.95,4294.95,4294.95,4294.95,800],["2017-09-01",3681.39,3681.39,3681.39,3681.39,200],["2017-09-05",3179.38,3569.83,3179.38,3569.83,600],["2017-09-06",3737.17,3737.17,3737.17,3737.17,1000],["2017-09-07",3179.38,3681.39,3179.38,3681.39,2100],["2017-09-08",3179.38,3625.61,3179.38,3625.61,400],["2017-09-11",3012.05,3960.28,3012.05,3960.28,900],["2017-09-12",3848.73,3848.73,3848.73,3848.73,0],["2017-09-13",4127.62,4127.62,4127.62,4127.62,500],["2017-09-14",3514.05,3514.05,3514.05,3514.05,200],["2017-09-15",3067.82,3514.05,3067.82,3514.05,1100],["2017-09-18",3960.28,3960.28,3960.28,3960.28,200],["2017-09-19",3904.5,3904.5,3904.5,3904.5,500],["2017-09-20",3458.28,3458.28,3458.28,3458.28,100],["2017-09-21",3123.6,3904.5,3123.6,3904.5,700],["2017-09-22",3904.5,3904.5,3904.5,3904.5,600],["2017-09-25",3346.72,3792.95,3346.72,3458.28,900],["2017-09-26",3514.05,3514.05,3514.05,3514.05,200],["2017-09-27",3792.95,3792.95,3792.95,3792.95,500],["2017-09-28",3792.95,3792.95,3792.95,3792.95,0],["2017-09-29",3792.95,3792.95,3792.95,3792.95,0],["2017-10-02",3737.17,3737.17,3737.17,3737.17,200],["2017-10-03",3848.73,3848.73,3848.73,3848.73,500],["2017-10-04",3848.73,3848.73,3848.73,3848.73,0],["2017-10-05",3290.94,3290.94,3290.94,3290.94,100],["2017-10-06",3569.83,3569.83,3514.05,3514.05,700],["2017-10-09",3569.83,3569.83,3569.83,3569.83,0],["2017-10-10",3067.82,4071.84,3067.82,4071.84,600],["2017-10-11",3904.5,3904.5,3904.5,3904.5,0],["2017-10-12",3904.5,3904.5,3904.5,3904.5,0],["2017-10-13",3346.72,3625.61,3346.72,3625.61,600],["2017-10-16",3569.83,3569.83,3569.83,3569.83,0],["2017-10-17",3569.83,3569.83,3569.83,3569.83,0],["2017-10-18",3960.28,3960.28,3960.28,3960.28,500],["2017-10-19",3960.28,3960.28,3960.28,3960.28,0],["2017-10-20",4518.07,4518.07,4518.07,4518.07,500],["2017-10-23",4518.07,4518.07,4518.07,4518.07,0],["2017-10-24",4518.07,4518.07,4518.07,4518.07,0],["2017-10-25",4518.07,4518.07,4518.07,4518.07,0],["2017-10-26",4518.07,4518.07,4518.07,4518.07,0],["2017-10-27",4518.07,4518.07,4518.07,4518.07,0],["2017-10-30",4518.07,4518.07,4518.07,4518.07,0],["2017-10-31",4518.07,4518.07,4518.07,4518.07,0],["2017-11-01",3848.73,3848.73,3848.73,3848.73,200],["2017-11-02",3848.73,3848.73,3848.73,3848.73,0],["2017-11-03",3848.73,3848.73,3848.73,3848.73,0],["2017-11-06",3848.73,3848.73,3848.73,3848.73,0],["2017-11-07",3848.73,3848.73,3848.73,3848.73,0],["2017-11-08",3848.73,3848.73,3848.73,3848.73,0],["2017-11-09",3848.73,3848.73,3848.73,3848.73,0],["2017-11-10",3848.73,3848.73,3848.73,3848.73,0],["2017-11-13",3848.73,3848.73,3848.73,3848.73,0],["2017-11-14",3848.73,3848.73,3848.73,3848.73,0],["2017-11-15",3848.73,3848.73,3848.73,3848.73,0],["2017-11-16",3848.73,3848.73,3848.73,3848.73,0],["2017-11-17",3848.73,3848.73,3848.73,3848.73,0],["2017-11-20",3848.73,3848.73,3848.73,3848.73,0],["2017-11-21",3848.73,3848.73,3848.73,3848.73,0],["2017-11-22",3848.73,3848.73,3848.73,3848.73,0],["2017-11-23",3848.73,3848.73,3848.73,3848.73,0],["2017-11-24",3848.73,3848.73,3848.73,3848.73,0],["2017-11-27",3290.94,3290.94,3290.94,3290.94,100],["2017-11-28",2844.71,3681.39,2844.71,3681.39,900],["2017-11-29",3067.82,3067.82,3067.82,3067.82,200],["2017-11-30",2621.6,3012.05,2621.6,2621.6,1400],["2017-12-01",3179.38,3179.38,3179.38,3179.38,500],["2017-12-04",3514.05,3514.05,3514.05,3514.05,500],["2017-12-05",3514.05,3514.05,3514.05,3514.05,0],["2017-12-06",3625.61,3625.61,3569.83,3569.83,700],["2017-12-07",3179.38,3569.83,3179.38,3569.83,600],["2017-12-08",3067.82,3067.82,3067.82,3067.82,100],["2017-12-11",3402.5,3402.5,3402.5,3402.5,500],["2017-12-12",3402.5,3402.5,3402.5,3402.5,0],["2017-12-13",3458.28,3458.28,3458.28,3458.28,500],["2017-12-14",3458.28,3458.28,3458.28,3458.28,0],["2017-12-15",2956.27,3346.72,2956.27,3346.72,1200],["2017-12-18",2844.71,2844.71,2844.71,2844.71,100],["2017-12-19",3179.38,3179.38,3179.38,3179.38,200],["2017-12-20",3179.38,3179.38,3179.38,3179.38,0],["2017-12-21",3235.16,3625.61,2788.93,2788.93,1100],["2017-12-22",3290.94,3290.94,3290.94,3290.94,0],["2017-12-25",2844.71,3235.16,2844.71,3235.16,600],["2017-12-26",2733.15,3179.38,2733.15,3179.38,1100],["2017-12-27",3179.38,3179.38,3179.38,3179.38,500],["2017-12-28",2733.15,2733.15,2733.15,2733.15,300],["2017-12-29",2454.26,2454.26,2454.26,2454.26,100],["2018-01-02",2788.93,2788.93,2788.93,2788.93,800],["2018-01-03",3123.6,3123.6,3123.6,3123.6,500],["2018-01-04",3123.6,3123.6,3123.6,3123.6,0],["2018-01-05",3514.05,3514.05,3123.6,3123.6,600],["2018-01-08",3458.28,3458.28,3458.28,3458.28,0],["2018-01-09",3458.28,3458.28,3458.28,3458.28,0],["2018-01-10",3346.72,3346.72,3346.72,3346.72,1000],["2018-01-11",3458.28,3458.28,3458.28,3458.28,500],["2018-01-12",3569.83,3569.83,3569.83,3569.83,500],["2018-01-15",3569.83,3569.83,3569.83,3569.83,0],["2018-01-16",3569.83,3569.83,3569.83,3569.83,0],["2018-01-17",3514.05,3569.83,3514.05,3569.83,1500],["2018-01-18",3346.72,3402.5,3346.72,3402.5,2000],["2018-01-19",3569.83,3569.83,3346.72,3346.72,2500],["2018-01-22",3402.5,3402.5,3402.5,3402.5,0],["2018-01-23",3402.5,3402.5,3402.5,3402.5,0],["2018-01-24",3402.5,3402.5,3402.5,3402.5,0],["2018-01-25",3792.95,3792.95,3792.95,3792.95,500],["2018-01-26",3792.95,3792.95,3792.95,3792.95,0],["2018-01-29",3792.95,3792.95,3792.95,3792.95,300],["2018-01-30",4239.18,4294.95,3960.28,4294.95,3500],["2018-01-31",4573.85,4573.85,4573.85,4573.85,600],["2018-02-01",3904.5,3904.5,3904.5,3904.5,100],["2018-02-02",3904.5,3904.5,3904.5,3904.5,0],["2018-02-05",3904.5,3904.5,3904.5,3904.5,0],["2018-02-06",4462.29,4462.29,4462.29,4462.29,500],["2018-02-07",4462.29,4462.29,4462.29,4462.29,0],["2018-02-08",4462.29,4462.29,4462.29,4462.29,0],["2018-02-09",4462.29,4462.29,4462.29,4462.29,0],["2018-02-12",5020.08,5020.08,5020.08,5020.08,500],["2018-02-13",5020.08,5020.08,5020.08,5020.08,0],["2018-02-21",5020.08,5020.08,5020.08,5020.08,0],["2018-02-22",5020.08,5020.08,5020.08,5020.08,0],["2018-02-23",5020.08,5020.08,5020.08,5020.08,0],["2018-02-26",5020.08,5020.08,5020.08,5020.08,0],["2018-02-27",5298.97,5298.97,5298.97,5298.97,100],["2018-02-28",5298.97,5298.97,5298.97,5298.97,0],["2018-03-01",5298.97,5298.97,5298.97,5298.97,0],["2018-03-02",6024.09,6024.09,6024.09,6024.09,500],["2018-03-05",6024.09,6024.09,6024.09,6024.09,0],["2018-03-06",6024.09,6024.09,6024.09,6024.09,0],["2018-03-07",6860.77,6860.77,6860.77,6860.77,500],["2018-03-08",6860.77,6860.77,6860.77,6860.77,0],["2018-03-09",6860.77,6860.77,6860.77,6860.77,0],["2018-03-12",6860.77,6860.77,6860.77,6860.77,0],["2018-03-13",6860.77,6860.77,6860.77,6860.77,0],["2018-03-14",6860.77,6860.77,6860.77,6860.77,0],["2018-03-15",6860.77,6860.77,6860.77,6860.77,0],["2018-03-16",6860.77,6860.77,6860.77,6860.77,0],["2018-03-19",6860.77,6860.77,6860.77,6860.77,0],["2018-03-20",6860.77,6860.77,6860.77,6860.77,0],["2018-03-21",6860.77,6860.77,6860.77,6860.77,0],["2018-03-22",6860.77,6860.77,6860.77,6860.77,0],["2018-03-23",6860.77,6860.77,6860.77,6860.77,0],["2018-03-26",6860.77,6860.77,6860.77,6860.77,0],["2018-03-27",6860.77,6860.77,6860.77,6860.77,0],["2018-03-28",6860.77,6860.77,6860.77,6860.77,0],["2018-03-29",6860.77,6860.77,6860.77,6860.77,0],["2018-03-30",6860.77,6860.77,6860.77,6860.77,0],["2018-04-02",6860.77,6860.77,6860.77,6860.77,0],["2018-04-03",6860.77,6860.77,6860.77,6860.77,0],["2018-04-04",6860.77,6860.77,6860.77,6860.77,0],["2018-04-05",5856.76,6135.65,5856.76,6135.65,2100],["2018-04-06",6079.87,6079.87,6079.87,6079.87,0],["2018-04-09",6079.87,6079.87,6079.87,6079.87,0],["2018-04-10",6079.87,6079.87,6079.87,6079.87,0],["2018-04-11",6079.87,6079.87,6079.87,6079.87,0],["2018-04-12",6079.87,6079.87,6079.87,6079.87,0],["2018-04-13",6079.87,6079.87,6079.87,6079.87,0],["2018-04-16",6079.87,6079.87,6079.87,6079.87,0],["2018-04-17",6079.87,6079.87,6079.87,6079.87,0],["2018-04-18",6079.87,6079.87,6079.87,6079.87,0],["2018-04-19",5187.41,5187.41,5187.41,5187.41,300],["2018-04-20",5187.41,5187.41,5187.41,5187.41,0],["2018-04-23",5187.41,5187.41,5187.41,5187.41,0],["2018-04-24",5187.41,5187.41,5187.41,5187.41,0],["2018-04-26",5187.41,5187.41,5187.41,5187.41,0],["2018-04-27",5187.41,5187.41,5187.41,5187.41,0],["2018-05-02",5800.98,5800.98,5800.98,5800.98,500],["2018-05-03",5800.98,5800.98,5800.98,5800.98,0],["2018-05-04",5800.98,5800.98,5800.98,5800.98,0],["2018-05-07",5800.98,5800.98,5800.98,5800.98,0],["2018-05-08",5800.98,5800.98,5800.98,5800.98,0],["2018-05-09",4964.3,4964.3,4964.3,4964.3,100],["2018-05-10",4964.3,4964.3,4964.3,4964.3,0],["2018-05-11",5577.86,5577.86,5577.86,5577.86,400],["2018-05-14",5577.86,5577.86,5577.86,5577.86,0],["2018-05-15",5577.86,5577.86,5577.86,5577.86,0],["2018-05-16",4741.18,4741.18,4741.18,4741.18,200],["2018-05-17",4741.18,4741.18,4741.18,4741.18,0],["2018-05-18",4741.18,4741.18,4741.18,4741.18,0],["2018-05-21",4741.18,4741.18,4741.18,4741.18,0],["2018-05-22",4741.18,4741.18,4741.18,4741.18,0],["2018-05-23",4741.18,4741.18,4741.18,4741.18,0],["2018-05-24",4741.18,4741.18,4741.18,4741.18,0],["2018-05-25",4741.18,4741.18,4741.18,4741.18,0],["2018-05-28",4741.18,4741.18,4741.18,4741.18,0],["2018-05-29",4741.18,4741.18,4741.18,4741.18,0],["2018-05-30",4055.71,4055.71,4055.71,4055.71,500],["2018-05-31",3541.61,3541.61,3541.61,3541.61,100],["2018-06-01",3541.61,3541.61,3541.61,3541.61,0],["2018-06-04",3027.5,3027.5,3027.5,3027.5,100],["2018-06-05",2627.64,2627.64,2627.64,2627.64,100],["2018-06-06",2627.64,2627.64,2627.64,2627.64,0],["2018-06-07",2627.64,2627.64,2627.64,2627.64,0],["2018-06-08",2284.91,2284.91,2284.91,2284.91,100],["2018-06-11",2113.54,2113.54,2113.54,2113.54,100],["2018-06-12",2113.54,2113.54,2113.54,2113.54,0],["2018-06-13",2113.54,2113.54,2113.54,2113.54,0],["2018-06-14",2113.54,2113.54,2113.54,2113.54,0],["2018-06-15",2113.54,2113.54,2113.54,2113.54,0],["2018-06-18",2113.54,2113.54,2113.54,2113.54,0],["2018-06-19",2113.54,2113.54,2113.54,2113.54,0],["2018-06-20",2113.54,2113.54,2113.54,2113.54,0],["2018-06-21",2113.54,2113.54,2113.54,2113.54,0],["2018-06-22",2113.54,2113.54,2113.54,2113.54,0],["2018-06-25",2113.54,2113.54,2113.54,2113.54,0],["2018-06-26",2113.54,2113.54,2113.54,2113.54,0],["2018-06-27",2113.54,2113.54,2113.54,2113.54,0],["2018-06-28",2113.54,2113.54,2113.54,2113.54,0],["2018-06-29",2056.42,2056.42,2056.42,2056.42,100],["2018-07-02",2056.42,2056.42,2056.42,2056.42,0],["2018-07-03",2056.42,2056.42,2056.42,2056.42,0],["2018-07-04",2342.03,2342.03,2342.03,2342.03,100],["2018-07-05",2342.03,2342.03,2342.03,2342.03,100],["2018-07-06",2342.03,2342.03,2342.03,2342.03,100],["2018-07-09",2342.03,2342.03,2342.03,2342.03,0],["2018-07-10",2342.03,2342.03,2342.03,2342.03,0],["2018-07-11",2342.03,2342.03,2342.03,2342.03,0],["2018-07-12",2342.03,2342.03,2342.03,2342.03,0],["2018-07-13",2342.03,2342.03,2342.03,2342.03,0],["2018-07-16",2342.03,2342.03,2342.03,2342.03,0],["2018-07-17",2342.03,2342.03,2342.03,2342.03,0],["2018-07-18",2342.03,2342.03,2342.03,2342.03,0],["2018-07-19",2342.03,2342.03,2342.03,2342.03,0],["2018-07-20",2342.03,2342.03,2342.03,2342.03,0],["2018-07-23",2342.03,2342.03,2342.03,2342.03,0],["2018-07-24",2342.03,2342.03,2342.03,2342.03,0],["2018-07-25",2342.03,2342.03,2342.03,2342.03,0],["2018-07-26",2342.03,2342.03,2342.03,2342.03,0],["2018-07-27",2342.03,2342.03,2342.03,2342.03,0],["2018-07-30",2342.03,2342.03,2342.03,2342.03,0],["2018-07-31",2342.03,2342.03,2342.03,2342.03,0],["2018-08-01",2342.03,2342.03,2342.03,2342.03,0],["2018-08-02",2342.03,2342.03,2342.03,2342.03,0],["2018-08-03",2342.03,2342.03,2342.03,2342.03,0],["2018-08-06",2342.03,2342.03,2342.03,2342.03,0],["2018-08-07",2342.03,2342.03,2342.03,2342.03,0],["2018-08-08",2342.03,2342.03,2342.03,2342.03,0],["2018-08-09",2342.03,2342.03,2342.03,2342.03,0],["2018-08-10",2342.03,2342.03,2342.03,2342.03,0],["2018-08-13",2342.03,2342.03,2342.03,2342.03,0],["2018-08-14",2342.03,2342.03,2342.03,2342.03,0],["2018-08-15",2342.03,2342.03,2342.03,2342.03,0],["2018-08-16",2342.03,2342.03,2342.03,2342.03,0],["2018-08-17",2342.03,2342.03,2342.03,2342.03,0],["2018-08-20",2342.03,2342.03,2342.03,2342.03,0],["2018-08-21",2342.03,2342.03,2342.03,2342.03,0],["2018-08-22",2342.03,2342.03,2342.03,2342.03,0],["2018-08-23",2342.03,2342.03,2342.03,2342.03,0],["2018-08-24",2342.03,2342.03,2342.03,2342.03,0],["2018-08-27",2342.03,2342.03,2342.03,2342.03,0],["2018-08-28",2342.03,2342.03,2342.03,2342.03,0],["2018-08-29",2342.03,2342.03,2342.03,2342.03,0],["2018-08-30",2342.03,2342.03,2342.03,2342.03,0],["2018-08-31",2342.03,2342.03,2342.03,2342.03,0],["2018-09-04",2342.03,2342.03,2342.03,2342.03,0],["2018-09-05",2342.03,2342.03,2342.03,2342.03,0],["2018-09-06",2342.03,2342.03,2342.03,2342.03,0],["2018-09-07",2342.03,2342.03,2342.03,2342.03,0],["2018-09-10",1770.8,1770.8,1770.8,1770.8,100],["2018-09-11",1770.8,1770.8,1770.8,1770.8,0],["2018-09-12",1770.8,1770.8,1770.8,1770.8,0],["2018-09-13",1770.8,1770.8,1770.8,1770.8,0],["2018-09-14",1770.8,1770.8,1770.8,1770.8,0],["2018-09-17",1770.8,1770.8,1770.8,1770.8,0],["2018-09-18",1999.29,1999.29,1999.29,1999.29,2400],["2018-09-19",1999.29,1999.29,1999.29,1999.29,0],["2018-09-20",1999.29,1999.29,1999.29,1999.29,0],["2018-09-21",1999.29,1999.29,1999.29,1999.29,0],["2018-09-24",1999.29,1999.29,1999.29,1999.29,0],["2018-09-25",1713.68,1713.68,1713.68,1713.68,100],["2018-09-26",1713.68,1713.68,1713.68,1713.68,0],["2018-09-27",1713.68,1713.68,1713.68,1713.68,0],["2018-09-28",1713.68,1713.68,1713.68,1713.68,0],["2018-10-01",1713.68,1713.68,1713.68,1713.68,0],["2018-10-02",1713.68,1713.68,1713.68,1713.68,0],["2018-10-03",1713.68,1713.68,1713.68,1713.68,0],["2018-10-04",1713.68,1713.68,1713.68,1713.68,0],["2018-10-05",1713.68,1713.68,1713.68,1713.68,0],["2018-10-08",1713.68,1713.68,1713.68,1713.68,0],["2018-10-09",1713.68,1713.68,1713.68,1713.68,0],["2018-10-10",1713.68,1713.68,1713.68,1713.68,0],["2018-10-11",1713.68,1713.68,1713.68,1713.68,0],["2018-10-12",1713.68,1713.68,1713.68,1713.68,0],["2018-10-15",1713.68,1713.68,1713.68,1713.68,0],["2018-10-16",1713.68,1713.68,1713.68,1713.68,0],["2018-10-17",1713.68,1713.68,1713.68,1713.68,0],["2018-10-18",1713.68,1713.68,1713.68,1713.68,0],["2018-10-19",1713.68,1713.68,1713.68,1713.68,0],["2018-10-22",1713.68,1713.68,1713.68,1713.68,0],["2018-10-23",1713.68,1713.68,1713.68,1713.68,0],["2018-10-24",1713.68,1713.68,1713.68,1713.68,0],["2018-10-25",1713.68,1713.68,1713.68,1713.68,0],["2018-10-26",1713.68,1713.68,1713.68,1713.68,0],["2018-10-29",1713.68,1713.68,1713.68,1713.68,0],["2018-10-30",1713.68,1713.68,1713.68,1713.68,0],["2018-10-31",1713.68,1713.68,1713.68,1713.68,0],["2018-11-01",1713.68,1713.68,1713.68,1713.68,0],["2018-11-02",1199.58,1199.58,1199.58,1199.58,100],["2018-11-05",1199.58,1199.58,1199.58,1199.58,0],["2018-11-06",1199.58,1199.58,1199.58,1199.58,0],["2018-11-07",1199.58,1199.58,1199.58,1199.58,0],["2018-11-08",1199.58,1199.58,1199.58,1199.58,0],["2018-11-09",1370.94,1370.94,1370.94,1370.94,100],["2018-11-12",1542.31,1542.31,1542.31,1542.31,100],["2018-11-13",1542.31,1542.31,1542.31,1542.31,0],["2018-11-14",1542.31,1542.31,1542.31,1542.31,0],["2018-11-15",1542.31,1542.31,1542.31,1542.31,0],["2018-11-16",1542.31,1542.31,1542.31,1542.31,0],["2018-11-19",1542.31,1542.31,1542.31,1542.31,0],["2018-11-20",1542.31,1542.31,1542.31,1542.31,0],["2018-11-21",1542.31,1542.31,1542.31,1542.31,0],["2018-11-22",1542.31,1542.31,1542.31,1542.31,0],["2018-11-23",1542.31,1542.31,1542.31,1542.31,0],["2018-11-26",1542.31,1542.31,1542.31,1542.31,0],["2018-11-27",1542.31,1542.31,1542.31,1542.31,0],["2018-11-28",1542.31,1542.31,1542.31,1542.31,0],["2018-11-29",1542.31,1542.31,1542.31,1542.31,0],["2018-11-30",1542.31,1542.31,1542.31,1542.31,0],["2018-12-03",1542.31,1542.31,1542.31,1542.31,0],["2018-12-04",1542.31,1542.31,1542.31,1542.31,0],["2018-12-05",1542.31,1542.31,1542.31,1542.31,0],["2018-12-06",1542.31,1542.31,1542.31,1542.31,0],["2018-12-07",1542.31,1542.31,1542.31,1542.31,0],["2018-12-10",1542.31,1542.31,1542.31,1542.31,0],["2018-12-11",1542.31,1542.31,1542.31,1542.31,0],["2018-12-12",1542.31,1542.31,1542.31,1542.31,0],["2018-12-13",1542.31,1542.31,1542.31,1542.31,0],["2018-12-14",1542.31,1542.31,1542.31,1542.31,0],["2018-12-17",1542.31,1542.31,1542.31,1542.31,0],["2018-12-18",1542.31,1542.31,1542.31,1542.31,0],["2018-12-19",1542.31,1542.31,1542.31,1542.31,0],["2018-12-20",1542.31,1542.31,1542.31,1542.31,0],["2018-12-21",1542.31,1542.31,1542.31,1542.31,0],["2018-12-24",1542.31,1542.31,1542.31,1542.31,0],["2018-12-25",1542.31,1542.31,1542.31,1542.31,0],["2018-12-26",1542.31,1542.31,1542.31,1542.31,0],["2018-12-27",1542.31,1542.31,1542.31,1542.31,0],["2018-12-28",1542.31,1542.31,1542.31,1542.31,0],["2019-01-02",1542.31,1542.31,1542.31,1542.31,0],["2019-01-03",1542.31,1542.31,1542.31,1542.31,0],["2019-01-04",1999.29,1999.29,1313.82,1313.82,200],["2019-01-07",1656.56,1656.56,1656.56,1656.56,0],["2019-01-08",1656.56,1656.56,1656.56,1656.56,0],["2019-01-09",1599.44,1599.44,1599.44,1599.44,100],["2019-01-10",1599.44,1599.44,1599.44,1599.44,0],["2019-01-11",1599.44,1599.44,1599.44,1599.44,0],["2019-01-14",1485.19,1485.19,1485.19,1485.19,100],["2019-01-15",1485.19,1485.19,1485.19,1485.19,0],["2019-01-16",1485.19,1485.19,1485.19,1485.19,0],["2019-01-17",1485.19,1485.19,1485.19,1485.19,0],["2019-01-18",1485.19,1485.19,1485.19,1485.19,0],["2019-01-21",1485.19,1485.19,1485.19,1485.19,0],["2019-01-22",1485.19,1485.19,1485.19,1485.19,0],["2019-01-23",1485.19,1485.19,1485.19,1485.19,0],["2019-01-24",1485.19,1485.19,1485.19,1485.19,0],["2019-01-25",1485.19,1485.19,1485.19,1485.19,0],["2019-01-28",1485.19,1485.19,1485.19,1485.19,0],["2019-01-29",1485.19,1485.19,1485.19,1485.19,0],["2019-01-30",1485.19,1485.19,1485.19,1485.19,0],["2019-01-31",1485.19,1485.19,1485.19,1485.19,0],["2019-02-01",1485.19,1485.19,1485.19,1485.19,0],["2019-02-11",1485.19,1485.19,1485.19,1485.19,0],["2019-02-12",1485.19,1485.19,1485.19,1485.19,0],["2019-02-13",1485.19,1485.19,1485.19,1485.19,0],["2019-02-14",1485.19,1485.19,1485.19,1485.19,0],["2019-02-15",1485.19,1485.19,1485.19,1485.19,0],["2019-02-18",1485.19,1485.19,1485.19,1485.19,0],["2019-02-19",1485.19,1485.19,1485.19,1485.19,0],["2019-02-20",1485.19,1485.19,1485.19,1485.19,0],["2019-02-21",1485.19,1485.19,1485.19,1485.19,0],["2019-02-22",1485.19,1485.19,1485.19,1485.19,0],["2019-02-25",1485.19,1485.19,1485.19,1485.19,0],["2019-02-26",1485.19,1485.19,1485.19,1485.19,0],["2019-02-27",1485.19,1485.19,1485.19,1485.19,0],["2019-02-28",1485.19,1485.19,1485.19,1485.19,0],["2019-03-01",1485.19,1485.19,1485.19,1485.19,0],["2019-03-04",2056.42,2056.42,2056.42,2056.42,100],["2019-03-05",2056.42,2056.42,2056.42,2056.42,0],["2019-03-06",2056.42,2056.42,2056.42,2056.42,0],["2019-03-07",2056.42,2056.42,2056.42,2056.42,0],["2019-03-08",2056.42,2056.42,2056.42,2056.42,0],["2019-03-11",2056.42,2056.42,2056.42,2056.42,0],["2019-03-12",2056.42,2056.42,2056.42,2056.42,0],["2019-03-13",2056.42,2056.42,2056.42,2056.42,0],["2019-03-14",2056.42,2056.42,2056.42,2056.42,0],["2019-03-15",2056.42,2056.42,2056.42,2056.42,0],["2019-03-18",2056.42,2056.42,2056.42,2056.42,0],["2019-03-19",2056.42,2056.42,2056.42,2056.42,0],["2019-03-20",2056.42,2056.42,2056.42,2056.42,0],["2019-03-21",2056.42,2056.42,2056.42,2056.42,0],["2019-03-22",2056.42,2056.42,2056.42,2056.42,0],["2019-03-25",2056.42,2056.42,2056.42,2056.42,0],["2019-03-26",2056.42,2056.42,2056.42,2056.42,0],["2019-03-27",2056.42,2056.42,2056.42,2056.42,0],["2019-03-28",2056.42,2056.42,2056.42,2056.42,0],["2019-03-29",2056.42,2056.42,2056.42,2056.42,0],["2019-04-01",2056.42,2056.42,2056.42,2056.42,0],["2019-04-02",2056.42,2056.42,2056.42,2056.42,0],["2019-04-03",2056.42,2056.42,2056.42,2056.42,0],["2019-04-04",2056.42,2056.42,2056.42,2056.42,0],["2019-04-05",2056.42,2056.42,2056.42,2056.42,0],["2019-04-08",2056.42,2056.42,2056.42,2056.42,0],["2019-04-09",2056.42,2056.42,2056.42,2056.42,0],["2019-04-10",2056.42,2056.42,2056.42,2056.42,0],["2019-04-11",2056.42,2056.42,2056.42,2056.42,0],["2019-04-12",2056.42,2056.42,2056.42,2056.42,0],["2019-04-16",2056.42,2056.42,2056.42,2056.42,0],["2019-04-17",2056.42,2056.42,2056.42,2056.42,0],["2019-04-18",2056.42,2056.42,2056.42,2056.42,0],["2019-04-19",2056.42,2056.42,2056.42,2056.42,0],["2019-04-22",2856.13,2856.13,2856.13,2856.13,3200],["2019-04-23",2856.13,2856.13,2856.13,2856.13,0],["2019-04-24",2856.13,2856.13,2856.13,2856.13,0],["2019-04-25",2856.13,2856.13,2856.13,2856.13,0],["2019-04-26",2856.13,2856.13,2856.13,2856.13,0],["2019-05-02",2856.13,2856.13,2856.13,2856.13,0],["2019-05-03",2856.13,2856.13,2856.13,2856.13,0],["2019-05-06",2856.13,2856.13,2856.13,2856.13,0],["2019-05-07",2856.13,2856.13,2856.13,2856.13,0],["2019-05-08",2856.13,2856.13,2856.13,2856.13,0],["2019-05-09",2856.13,2856.13,2856.13,2856.13,0],["2019-05-10",2856.13,2856.13,2856.13,2856.13,0],["2019-05-13",2856.13,2856.13,2856.13,2856.13,0],["2019-05-14",3255.99,3255.99,3255.99,3255.99,100],["2019-05-15",3712.98,3712.98,3712.98,3712.98,100],["2019-05-16",4227.08,4227.08,4227.08,4227.08,100],["2019-05-17",4855.43,4855.43,4855.43,4855.43,1000],["2019-05-20",5540.9,5540.9,5141.04,5141.04,2900],["2019-05-21",5312.41,5540.9,5312.41,5369.53,1800],["2019-05-22",5712.27,5712.27,5712.27,5712.27,100],["2019-05-23",5826.51,5826.51,5540.9,5540.9,200],["2019-05-24",5312.41,5655.15,5255.29,5255.29,2800],["2019-05-27",4741.18,4741.18,4741.18,4741.18,100],["2019-05-28",4741.18,4741.18,4741.18,4741.18,0],["2019-05-29",4741.18,4741.18,4741.18,4741.18,0],["2019-05-30",4140.19,4741.18,4140.19,4741.18,300],["2019-05-31",4941.52,4941.52,4073.41,4941.52,400],["2019-06-03",4540.85,4540.85,4540.85,4540.85,0],["2019-06-04",4006.63,4006.63,4006.63,4006.63,100],["2019-06-05",4006.63,4006.63,4006.63,4006.63,0],["2019-06-06",4006.63,4006.63,4006.63,4006.63,0],["2019-06-07",4607.63,4607.63,4607.63,4607.63,100],["2019-06-10",4607.63,4607.63,4607.63,4607.63,0],["2019-06-11",4607.63,4607.63,4607.63,4607.63,0],["2019-06-12",4607.63,4607.63,4607.63,4607.63,0],["2019-06-13",4607.63,4607.63,4607.63,4607.63,0],["2019-06-14",4607.63,4607.63,4607.63,4607.63,0],["2019-06-17",4674.41,4674.41,4674.41,4674.41,2000],["2019-06-18",4674.41,5275.4,4674.41,5275.4,400],["2019-06-19",5008.29,5008.29,5008.29,5008.29,0],["2019-06-20",5008.29,5008.29,5008.29,5008.29,0],["2019-06-21",4340.52,4340.52,4340.52,4340.52,100],["2019-06-24",4006.63,4006.63,4006.63,4006.63,100],["2019-06-25",4006.63,4006.63,4006.63,4006.63,0],["2019-06-26",4006.63,4006.63,4006.63,4006.63,0],["2019-06-27",4006.63,4006.63,4006.63,4006.63,0],["2019-06-28",4006.63,4006.63,4006.63,4006.63,0],["2019-07-01",4006.63,4006.63,4006.63,4006.63,0],["2019-07-02",4006.63,4006.63,4006.63,4006.63,0],["2019-07-03",4006.63,4006.63,4006.63,4006.63,0],["2019-07-04",4006.63,4006.63,4006.63,4006.63,0],["2019-07-05",4006.63,4006.63,4006.63,4006.63,0],["2019-07-08",4006.63,4006.63,4006.63,4006.63,0],["2019-07-09",4006.63,4006.63,4006.63,4006.63,0],["2019-07-10",4006.63,4006.63,4006.63,4006.63,0],["2019-07-11",4006.63,4006.63,4006.63,4006.63,0],["2019-07-12",4006.63,4006.63,4006.63,4006.63,0],["2019-07-15",4006.63,4006.63,4006.63,4006.63,0],["2019-07-16",4006.63,4006.63,4006.63,4006.63,0],["2019-07-17",4006.63,4006.63,4006.63,4006.63,0],["2019-07-18",4006.63,4006.63,4006.63,4006.63,0],["2019-07-19",4006.63,4006.63,4006.63,4006.63,0],["2019-07-22",4607.63,4607.63,4607.63,4607.63,900],["2019-07-23",4206.97,4206.97,4206.97,4206.97,100],["2019-07-24",4206.97,4206.97,4206.97,4206.97,0],["2019-07-25",4807.96,4807.96,4807.96,4807.96,100],["2019-07-26",4807.96,4807.96,4807.96,4807.96,0],["2019-07-29",5408.96,5408.96,5408.96,5408.96,100],["2019-07-30",5075.07,5075.07,5008.29,5008.29,300],["2019-07-31",4474.07,4474.07,4474.07,4474.07,100],["2019-08-01",4006.63,4474.07,4006.63,4474.07,2500],["2019-08-02",4474.07,4474.07,4474.07,4474.07,0],["2019-08-05",4474.07,4474.07,4474.07,4474.07,0],["2019-08-06",4474.07,4474.07,4474.07,4474.07,0],["2019-08-07",4474.07,4474.07,4474.07,4474.07,0],["2019-08-08",4474.07,4474.07,4474.07,4474.07,0],["2019-08-09",4474.07,4474.07,4474.07,4474.07,0],["2019-08-12",4474.07,4474.07,4474.07,4474.07,0],["2019-08-13",4474.07,4474.07,4474.07,4474.07,0],["2019-08-14",4474.07,4474.07,4474.07,4474.07,0],["2019-08-15",3873.08,3873.08,3873.08,3873.08,100],["2019-08-16",3873.08,3873.08,3873.08,3873.08,0],["2019-08-19",3873.08,3873.08,3873.08,3873.08,0],["2019-08-20",3873.08,3873.08,3873.08,3873.08,0],["2019-08-21",3873.08,3873.08,3873.08,3873.08,0],["2019-08-22",3873.08,3873.08,3873.08,3873.08,0],["2019-08-23",3873.08,3873.08,3873.08,3873.08,0],["2019-08-26",4407.3,4407.3,4407.3,4407.3,100],["2019-08-27",3873.08,3873.08,3873.08,3873.08,100],["2019-08-28",3873.08,3873.08,3873.08,3873.08,0],["2019-08-29",3873.08,3873.08,3873.08,3873.08,0],["2019-08-30",3873.08,3873.08,3873.08,3873.08,0],["2019-09-03",3873.08,3873.08,3873.08,3873.08,0],["2019-09-04",3873.08,3873.08,3873.08,3873.08,0],["2019-09-05",3873.08,3873.08,3873.08,3873.08,0],["2019-09-06",3873.08,3873.08,3873.08,3873.08,0],["2019-09-09",3873.08,3873.08,3873.08,3873.08,0],["2019-09-10",3873.08,3873.08,3873.08,3873.08,0],["2019-09-11",3873.08,3873.08,3873.08,3873.08,0],["2019-09-12",3873.08,3873.08,3873.08,3873.08,0],["2019-09-13",3873.08,3873.08,3873.08,3873.08,0],["2019-09-16",4407.3,4407.3,4407.3,4407.3,100],["2019-09-17",5008.29,5008.29,5008.29,5008.29,100],["2019-09-18",5742.84,5742.84,5742.84,5742.84,100],["2019-09-19",5008.29,5008.29,5008.29,5008.29,100],["2019-09-20",4474.07,4474.07,4474.07,4474.07,100],["2019-09-23",4474.07,4474.07,4474.07,4474.07,0],["2019-09-24",4474.07,4474.07,4474.07,4474.07,0],["2019-09-25",4474.07,4474.07,4474.07,4474.07,0],["2019-09-26",4474.07,4474.07,3873.08,3873.08,700],["2019-09-27",3873.08,3873.08,3873.08,3873.08,400],["2019-09-30",3873.08,3873.08,3873.08,3873.08,0],["2019-10-01",3873.08,3873.08,3873.08,3873.08,0],["2019-10-02",4407.3,4407.3,4407.3,4407.3,100],["2019-10-03",4741.18,5008.29,4741.18,5008.29,900],["2019-10-04",4874.74,4874.74,4874.74,4874.74,0],["2019-10-07",4874.74,4874.74,4874.74,4874.74,0],["2019-10-08",4874.74,4874.74,4874.74,4874.74,0],["2019-10-09",4874.74,4874.74,4874.74,4874.74,0],["2019-10-10",4874.74,4874.74,4874.74,4874.74,0],["2019-10-11",4874.74,4874.74,4874.74,4874.74,0],["2019-10-14",4874.74,4874.74,4874.74,4874.74,0],["2019-10-15",4874.74,4874.74,4874.74,4874.74,0],["2019-10-16",4874.74,4874.74,4874.74,4874.74,0],["2019-10-17",4874.74,4874.74,4874.74,4874.74,0],["2019-10-18",4340.52,5542.51,4340.52,5542.51,1200],["2019-10-21",4741.18,4741.18,4741.18,4741.18,100],["2019-10-22",4206.97,4206.97,4206.97,4206.97,100],["2019-10-23",4206.97,4206.97,4206.97,4206.97,0],["2019-10-24",4206.97,4206.97,4206.97,4206.97,0],["2019-10-25",4206.97,4206.97,4206.97,4206.97,0],["2019-10-28",4206.97,4206.97,4206.97,4206.97,0],["2019-10-29",4206.97,4206.97,4206.97,4206.97,0],["2019-10-30",4206.97,4206.97,4206.97,4206.97,0],["2019-10-31",4206.97,4206.97,4206.97,4206.97,0],["2019-11-01",4206.97,4206.97,4206.97,4206.97,0],["2019-11-04",4206.97,4206.97,4206.97,4206.97,0],["2019-11-05",4206.97,4206.97,4206.97,4206.97,0],["2019-11-06",4206.97,4206.97,4206.97,4206.97,0],["2019-11-07",4206.97,4206.97,4206.97,4206.97,0],["2019-11-08",4206.97,4206.97,4206.97,4206.97,0],["2019-11-11",4073.41,4073.41,4073.41,4073.41,100],["2019-11-12",4006.63,4006.63,4006.63,4006.63,100],["2019-11-13",4006.63,4006.63,4006.63,4006.63,0],["2019-11-14",4006.63,4006.63,4006.63,4006.63,0],["2019-11-15",4006.63,4006.63,4006.63,4006.63,0],["2019-11-18",4006.63,4006.63,4006.63,4006.63,0],["2019-11-19",4006.63,4006.63,4006.63,4006.63,0],["2019-11-20",3539.19,3539.19,3539.19,3539.19,200],["2019-11-21",3539.19,3539.19,3539.19,3539.19,0],["2019-11-22",3539.19,3539.19,3539.19,3539.19,0],["2019-11-25",3539.19,3539.19,3539.19,3539.19,0],["2019-11-26",3539.19,3539.19,3539.19,3539.19,0],["2019-11-27",3539.19,3539.19,3539.19,3539.19,0],["2019-11-28",3539.19,3539.19,3539.19,3539.19,0],["2019-11-29",3539.19,3539.19,3539.19,3539.19,0],["2019-12-02",3539.19,3539.19,3539.19,3539.19,0],["2019-12-03",3539.19,3539.19,3539.19,3539.19,0],["2019-12-04",3539.19,3539.19,3539.19,3539.19,0],["2019-12-05",3539.19,3539.19,3539.19,3539.19,0],["2019-12-06",3539.19,3539.19,3539.19,3539.19,0],["2019-12-09",3539.19,3539.19,3539.19,3539.19,0],["2019-12-10",3539.19,3539.19,3539.19,3539.19,0],["2019-12-11",3539.19,3539.19,3539.19,3539.19,0],["2019-12-12",3539.19,3539.19,3539.19,3539.19,0],["2019-12-13",3539.19,3539.19,3539.19,3539.19,0],["2019-12-16",3539.19,3539.19,3539.19,3539.19,0],["2019-12-17",3539.19,3539.19,3539.19,3539.19,0],["2019-12-18",3539.19,3539.19,3539.19,3539.19,0],["2019-12-19",3539.19,3539.19,3539.19,3539.19,0],["2019-12-20",3539.19,3539.19,3539.19,3539.19,0],["2019-12-23",3539.19,3539.19,3539.19,3539.19,0],["2019-12-24",3539.19,3539.19,3539.19,3539.19,0],["2019-12-25",3539.19,3539.19,3539.19,3539.19,0],["2019-12-26",3539.19,3539.19,3539.19,3539.19,0],["2019-12-27",3539.19,3539.19,3539.19,3539.19,0],["2019-12-30",3539.19,3539.19,3539.19,3539.19,0],["2019-12-31",3539.19,3539.19,3539.19,3539.19,0],["2020-01-02",3539.19,3539.19,3539.19,3539.19,0],["2020-01-03",3539.19,3539.19,3539.19,3539.19,0],["2020-01-06",3539.19,3539.19,3539.19,3539.19,0],["2020-01-07",3539.19,3539.19,3539.19,3539.19,0],["2020-01-08",3539.19,3539.19,3539.19,3539.19,0],["2020-01-09",3539.19,3539.19,3539.19,3539.19,0],["2020-01-10",3539.19,3539.19,3539.19,3539.19,0],["2020-01-13",3539.19,3539.19,3539.19,3539.19,0],["2020-01-14",3539.19,3539.19,3539.19,3539.19,0],["2020-01-15",3539.19,3539.19,3539.19,3539.19,0],["2020-01-16",3539.19,3539.19,3539.19,3539.19,0],["2020-01-17",3539.19,3539.19,3539.19,3539.19,0],["2020-01-20",3539.19,3539.19,3539.19,3539.19,0],["2020-01-21",3539.19,3539.19,3539.19,3539.19,0],["2020-01-22",3539.19,3539.19,3539.19,3539.19,0],["2020-01-30",3539.19,3539.19,3539.19,3539.19,0],["2020-01-31",3539.19,3539.19,3539.19,3539.19,0],["2020-02-03",3539.19,3539.19,3539.19,3539.19,0],["2020-02-04",3539.19,3539.19,3539.19,3539.19,0],["2020-02-05",3539.19,3539.19,3539.19,3539.19,0],["2020-02-06",3539.19,3539.19,3539.19,3539.19,0],["2020-02-07",3539.19,3539.19,3539.19,3539.19,0],["2020-02-10",3539.19,3539.19,3539.19,3539.19,0],["2020-02-11",3539.19,3539.19,3539.19,3539.19,0],["2020-02-12",3539.19,3539.19,3539.19,3539.19,0],["2020-02-13",3539.19,3539.19,3539.19,3539.19,0],["2020-02-14",4941.52,4941.52,4941.52,4941.52,100],["2020-02-17",4941.52,4941.52,4941.52,4941.52,0],["2020-02-18",4941.52,4941.52,4941.52,4941.52,0],["2020-02-19",5676.06,5676.06,5676.06,5676.06,800],["2020-02-20",4941.52,4941.52,4941.52,4941.52,100],["2020-02-21",4941.52,4941.52,4941.52,4941.52,0],["2020-02-24",4941.52,4941.52,4941.52,4941.52,0],["2020-02-25",5609.29,5609.29,5609.29,5609.29,100],["2020-02-26",5609.29,5609.29,5609.29,5609.29,0],["2020-02-27",5609.29,5609.29,5609.29,5609.29,0],["2020-02-28",5609.29,5609.29,5609.29,5609.29,0],["2020-03-02",5609.29,5609.29,5609.29,5609.29,0],["2020-03-03",5609.29,5609.29,5609.29,5609.29,0],["2020-03-04",5475.73,5475.73,5342.18,5342.18,1000],["2020-03-05",5342.18,5342.18,5342.18,5342.18,0],["2020-03-06",5342.18,5342.18,5342.18,5342.18,0],["2020-03-09",5342.18,5342.18,5342.18,5342.18,0],["2020-03-10",6143.51,6143.51,6143.51,6143.51,1100],["2020-03-11",6143.51,6143.51,6143.51,6143.51,0],["2020-03-12",7011.61,7011.61,7011.61,7011.61,1000],["2020-03-13",8013.27,8013.27,8013.27,8013.27,1600],["2020-03-16",6811.28,6811.28,6811.28,6811.28,200],["2020-03-17",6811.28,6811.28,6811.28,6811.28,0],["2020-03-18",6811.28,6811.28,6811.28,6811.28,0],["2020-03-19",7812.94,7812.94,7812.94,7812.94,1900],["2020-03-20",6677.72,6677.72,6677.72,6677.72,300],["2020-03-23",6009.95,6009.95,5676.06,5676.06,1800],["2020-03-24",5342.18,6677.72,5342.18,6677.72,1200],["2020-03-25",6009.95,6610.95,5475.73,6009.95,2000],["2020-03-26",6677.72,6677.72,6677.72,6677.72,100],["2020-03-27",6677.72,6677.72,6343.84,6343.84,1300],["2020-03-30",6610.95,7345.5,6610.95,7345.5,1300],["2020-03-31",6677.72,6677.72,6677.72,6677.72,600],["2020-04-01",6677.72,6677.72,6677.72,6677.72,1000],["2020-04-03",6677.72,6677.72,6677.72,6677.72,0],["2020-04-06",6677.72,7679.38,6677.72,7679.38,1500],["2020-04-07",7412.27,7946.49,7412.27,7946.49,1100],["2020-04-08",8547.49,8547.49,8547.49,8547.49,100],["2020-04-09",8948.15,8948.15,8948.15,8948.15,100],["2020-04-10",8013.27,8013.27,8013.27,8013.27,1100],["2020-04-13",8013.27,8013.27,8013.27,8013.27,0],["2020-04-14",8013.27,8013.27,8013.27,8013.27,0],["2020-04-15",9148.48,9148.48,6811.28,8614.26,2800],["2020-04-16",7011.61,7011.61,7011.61,7011.61,700],["2020-04-17",7011.61,7011.61,7011.61,7011.61,0],["2020-04-20",7011.61,7011.61,7011.61,7011.61,100],["2020-04-21",6410.61,6410.61,6410.61,6410.61,1600],["2020-04-22",7278.72,7278.72,7278.72,7278.72,200],["2020-04-23",7278.72,7278.72,7278.72,7278.72,0],["2020-04-24",7145.16,7145.16,7145.16,7145.16,100],["2020-04-27",6677.72,8013.27,6677.72,6811.28,16400],["2020-04-28",7011.61,7011.61,7011.61,7011.61,0],["2020-04-29",7946.49,7946.49,7946.49,7946.49,100],["2020-05-04",7946.49,7946.49,7946.49,7946.49,0],["2020-05-05",7946.49,7946.49,7946.49,7946.49,0],["2020-05-06",7946.49,7946.49,7946.49,7946.49,0],["2020-05-07",7946.49,7946.49,7946.49,7946.49,0],["2020-05-08",7946.49,7946.49,7946.49,7946.49,0],["2020-05-11",7946.49,7946.49,7946.49,7946.49,0],["2020-05-12",7946.49,7946.49,7345.5,7345.5,1600],["2020-05-13",6744.5,6744.5,6744.5,6744.5,2000],["2020-05-14",7278.72,7278.72,7278.72,7278.72,200],["2020-05-15",6410.61,6410.61,6343.84,6343.84,1200],["2020-05-18",7145.16,7145.16,7145.16,7145.16,100],["2020-05-19",7145.16,7145.16,7145.16,7145.16,0],["2020-05-20",6410.61,6410.61,6410.61,6410.61,100],["2020-05-21",6410.61,6744.5,6009.95,6744.5,2700],["2020-05-22",5676.06,6009.95,5676.06,6009.95,500],["2020-05-25",6343.84,6343.84,6343.84,6343.84,100],["2020-05-26",6343.84,6343.84,6343.84,6343.84,0],["2020-05-27",6677.72,6878.06,6343.84,6677.72,3400],["2020-05-28",6610.95,6610.95,6610.95,6610.95,0],["2020-05-29",6610.95,6610.95,6610.95,6610.95,0],["2020-06-01",6544.17,6544.17,6210.28,6210.28,200],["2020-06-02",6343.84,6343.84,6343.84,6343.84,900],["2020-06-03",6210.28,6210.28,6143.51,6143.51,1800],["2020-06-04",6143.51,6143.51,6143.51,6143.51,0],["2020-06-05",6610.95,6610.95,6610.95,6610.95,100],["2020-06-08",6610.95,6610.95,6610.95,6610.95,1200],["2020-06-09",6610.95,6610.95,6610.95,6610.95,0],["2020-06-10",6610.95,6610.95,6610.95,6610.95,100],["2020-06-11",7011.61,7479.05,6878.06,7011.61,2700],["2020-06-12",7011.61,7011.61,7011.61,7011.61,0],["2020-06-15",7011.61,7011.61,7011.61,7011.61,0],["2020-06-16",7011.61,7011.61,7011.61,7011.61,0],["2020-06-17",6811.28,6811.28,6677.72,6677.72,900],["2020-06-18",6677.72,6677.72,6677.72,6677.72,0],["2020-06-19",6944.83,6944.83,6944.83,6944.83,200],["2020-06-22",6944.83,6944.83,6878.06,6878.06,500],["2020-06-23",6944.83,7946.49,6944.83,7011.61,4100],["2020-06-24",7749.67,7749.67,7085.42,7085.42,600],["2020-06-25",8044.9,8044.9,8044.9,8044.9,100],["2020-06-26",8044.9,8044.9,8044.9,8044.9,0],["2020-06-29",7159.22,7971.09,7085.42,7971.09,600],["2020-06-30",7011.61,7454.45,7011.61,7454.45,300],["2020-07-01",7011.61,7011.61,6864.0,6864.0,1100],["2020-07-02",7971.09,7971.09,7971.09,7971.09,100],["2020-07-03",7971.09,7971.09,7971.09,7971.09,100],["2020-07-06",7971.09,7971.09,7971.09,7971.09,0],["2020-07-07",7971.09,7971.09,7971.09,7971.09,0],["2020-07-08",6864.0,6864.0,6864.0,6864.0,900],["2020-07-09",6864.0,6864.0,6864.0,6864.0,0],["2020-07-10",6864.0,6864.0,6864.0,6864.0,0],["2020-07-13",7306.84,7306.84,6716.38,7233.03,800],["2020-07-14",6937.8,6937.8,6937.8,6937.8,0],["2020-07-15",7454.45,7454.45,7454.45,7454.45,200],["2020-07-16",7454.45,7454.45,7454.45,7454.45,0],["2020-07-17",7454.45,7454.45,7454.45,7454.45,0],["2020-07-20",7602.06,7602.06,7454.45,7528.25,1400],["2020-07-21",7085.42,7306.84,7085.42,7306.84,3600],["2020-07-22",7602.06,7602.06,7011.61,7011.61,3200],["2020-07-23",7306.84,7306.84,7306.84,7306.84,200],["2020-07-24",7011.61,7011.61,6273.55,6273.55,300],["2020-07-27",7380.64,7380.64,7380.64,7380.64,100],["2020-07-28",6347.35,6347.35,6347.35,6347.35,300],["2020-07-29",7085.42,7085.42,7085.42,7085.42,100],["2020-07-30",8118.71,8118.71,8118.71,8118.71,100],["2020-07-31",6937.8,8044.9,6937.8,6937.8,4200],["2020-08-03",7675.87,7675.87,6199.74,6199.74,600],["2020-08-04",7011.61,7011.61,5904.51,5904.51,20600],["2020-08-05",6790.19,6790.19,6642.58,6642.58,600],["2020-08-06",6642.58,6642.58,6642.58,6642.58,0],["2020-08-07",6642.58,6642.58,6642.58,6642.58,0],["2020-08-10",6642.58,6642.58,6642.58,6642.58,0],["2020-08-11",6642.58,6642.58,6642.58,6642.58,0],["2020-08-12",6642.58,6642.58,6642.58,6642.58,0],["2020-08-13",6642.58,6642.58,6642.58,6642.58,0],["2020-08-14",6642.58,6642.58,6642.58,6642.58,0],["2020-08-17",5830.71,5904.51,5830.71,5904.51,9400],["2020-08-18",5904.51,5904.51,5904.51,5904.51,0],["2020-08-19",5904.51,5904.51,5904.51,5904.51,0],["2020-08-20",5978.32,5978.32,5978.32,5978.32,300],["2020-08-21",5978.32,5978.32,5978.32,5978.32,0],["2020-08-24",5978.32,5978.32,5978.32,5978.32,1300],["2020-08-25",5978.32,5978.32,5978.32,5978.32,0],["2020-08-26",6125.93,6790.19,6125.93,6790.19,600],["2020-08-27",7085.42,7159.22,7085.42,7159.22,21200],["2020-08-28",7233.03,7233.03,7233.03,7233.03,1100],["2020-08-31",7233.03,7233.03,7233.03,7233.03,0],["2020-09-01",7233.03,7233.03,7233.03,7233.03,0],["2020-09-03",7306.84,8266.32,7233.03,8266.32,81800],["2020-09-04",8856.77,9299.61,8856.77,9299.61,50000],["2020-09-07",9299.61,10554.32,9299.61,10554.32,9600],["2020-09-08",12030.45,12030.45,9004.38,9299.61,63700],["2020-09-09",9225.8,10554.32,9004.38,10554.32,36200],["2020-09-10",11070.96,11513.8,11070.96,11513.8,29600],["2020-09-11",13211.35,13211.35,10406.7,11956.64,44800],["2020-09-14",10701.93,11144.77,10701.93,11144.77,12600],["2020-09-15",10997.16,11439.99,10997.16,11439.99,10700],["2020-09-16",11218.58,11218.58,10111.48,10332.9,19500],["2020-09-17",10480.51,11587.61,10406.7,10480.51,20200],["2020-09-18",11070.96,11070.96,10701.93,10701.93,2700],["2020-09-21",10701.93,11070.96,10554.32,10628.12,13000],["2020-09-22",10406.7,10406.7,10406.7,10406.7,1700],["2020-09-23",10554.32,10554.32,10406.7,10480.51,2700],["2020-09-24",10332.9,10480.51,10259.09,10259.09,6800],["2020-09-25",10554.32,10849.54,10554.32,10628.12,5400],["2020-09-28",10997.16,10997.16,10037.67,10923.35,7100],["2020-09-29",10849.54,10849.54,10480.51,10554.32,2500],["2020-09-30",10554.32,10849.54,10554.32,10849.54,200],["2020-10-01",10185.29,10701.93,10185.29,10701.93,3200],["2020-10-02",10332.9,11292.38,10332.9,11292.38,28600],["2020-10-05",11070.96,11070.96,10332.9,10997.16,13800],["2020-10-06",10775.74,10775.74,10480.51,10480.51,3800],["2020-10-07",10628.12,10628.12,10628.12,10628.12,500],["2020-10-08",11070.96,11661.41,11070.96,11661.41,33900],["2020-10-09",11366.19,11809.03,11366.19,11513.8,29900],["2020-10-12",11661.41,11661.41,10332.9,11439.99,6700],["2020-10-13",10775.74,11882.83,10775.74,11366.19,29400],["2020-10-14",11292.38,11292.38,11218.58,11218.58,5900],["2020-10-15",11735.22,12547.09,11735.22,12104.25,15500],["2020-10-16",11882.83,12325.67,11882.83,12325.67,11800],["2020-10-28",10997.16,10997.16,9963.87,10923.35,17600],["2020-10-29",10849.54,10849.54,10849.54,10849.54,100],["2020-10-30",10554.32,10849.54,9816.25,10628.12,11600],["2020-11-02",9594.83,11513.8,9594.83,11513.8,26600],["2020-11-03",10406.7,11070.96,10406.7,10406.7,1100],["2020-11-04",10332.9,10923.35,9742.45,9742.45,11000],["2020-11-05",9594.83,9594.83,8856.77,9225.8,13200],["2020-11-06",9742.45,9742.45,9742.45,9742.45,100],["2020-11-09",9742.45,9742.45,9742.45,9742.45,0],["2020-11-10",8856.77,9225.8,8782.96,9004.38,7910],["2020-11-11",9447.22,9447.22,9299.61,9299.61,5100],["2020-11-12",9299.61,9299.61,8856.77,8856.77,6600],["2020-11-13",8856.77,8856.77,8856.77,8856.77,3700],["2020-11-16",8856.77,9078.19,8709.16,9078.19,3700],["2020-11-17",9004.38,9078.19,9004.38,9078.19,5100],["2020-11-18",8856.77,8856.77,8856.77,8856.77,1900],["2020-11-19",8930.58,9078.19,8856.77,9078.19,5200],["2020-11-20",8856.77,9078.19,8856.77,9078.19,9900],["2020-11-23",9078.19,9078.19,8856.77,8856.77,5700],["2020-11-24",9078.19,9078.19,8856.77,8856.77,5200],["2020-11-25",8856.77,9004.38,8856.77,8856.77,7000],["2020-11-26",8856.77,8856.77,8635.35,8856.77,16000],["2020-11-27",8856.77,8856.77,8856.77,8856.77,3700],["2020-11-30",8856.77,8856.77,8709.16,8856.77,1300],["2020-12-01",8856.77,8856.77,8856.77,8856.77,7500],["2020-12-02",8856.77,8856.77,8856.77,8856.77,2000],["2020-12-03",8856.77,8930.58,8709.16,8856.77,2300],["2020-12-04",8856.77,8930.58,8709.16,8709.16,8900],["2020-12-07",9152.0,9152.0,9152.0,9152.0,100],["2020-12-08",9078.19,9078.19,8856.77,8856.77,7100],["2020-12-09",8782.96,8856.77,8782.96,8856.77,2500],["2020-12-10",9004.38,9004.38,9004.38,9004.38,100],["2020-12-11",9004.38,9004.38,9004.38,9004.38,0],["2020-12-14",9004.38,9447.22,8930.58,9447.22,1500],["2020-12-15",9447.22,9447.22,9447.22,9447.22,0],["2020-12-16",9447.22,9447.22,9447.22,9447.22,500],["2020-12-17",8782.96,8856.77,8709.16,8856.77,14000],["2020-12-18",8856.77,8856.77,8561.54,8561.54,200],["2020-12-21",9225.8,9299.61,8856.77,8856.77,9200],["2020-12-22",8635.35,9373.41,8635.35,8856.77,2100],["2020-12-23",8856.77,8856.77,8856.77,8856.77,6100],["2020-12-24",8856.77,8856.77,8856.77,8856.77,5000],["2020-12-25",8856.77,8856.77,8856.77,8856.77,2700],["2020-12-28",8856.77,8856.77,8709.16,8856.77,8900],["2020-12-29",8856.77,8856.77,8856.77,8856.77,1000],["2020-12-30",8709.16,8856.77,8709.16,8856.77,2100],["2020-12-31",8856.77,8856.77,8856.77,8856.77,1300],["2021-01-04",8856.77,8856.77,8856.77,8856.77,23900],["2021-01-05",8856.77,9152.0,8856.77,9152.0,11100],["2021-01-06",9152.0,9152.0,8856.77,9152.0,3100],["2021-01-07",9152.0,9152.0,8856.77,9152.0,8500],["2021-01-08",9152.0,9594.83,9078.19,9521.03,14700],["2021-01-11",9152.0,9299.61,9152.0,9299.61,9700],["2021-01-12",9152.0,9373.41,9152.0,9373.41,1800],["2021-01-13",9225.8,9225.8,9004.38,9225.8,8500],["2021-01-14",9225.8,9299.61,9225.8,9299.61,22300],["2021-01-15",9447.22,10185.29,9447.22,10185.29,13900],["2021-01-18",10332.9,11144.77,10037.67,11070.96,21500],["2021-01-19",11070.96,11070.96,10701.93,11070.96,2800],["2021-01-20",10037.67,10997.16,9963.87,10997.16,11200],["2021-01-21",10997.16,12030.45,10997.16,12030.45,7000],["2021-01-22",11735.22,11735.22,11070.96,11070.96,600],["2021-01-25",11070.96,11070.96,10923.35,10923.35,1000],["2021-01-26",10701.93,10997.16,10332.9,10997.16,9000],["2021-01-27",10480.51,10701.93,9963.87,10701.93,32200],["2021-01-28",9890.06,10701.93,9668.64,10701.93,9900],["2021-01-29",10332.9,10701.93,10332.9,10701.93,3500],["2021-02-01",10332.9,10332.9,10111.48,10111.48,1200],["2021-02-02",10111.48,10259.09,10111.48,10259.09,1200],["2021-02-03",10628.12,10628.12,10628.12,10628.12,900],["2021-02-04",10259.09,10406.7,9668.64,10406.7,6000],["2021-02-05",10923.35,10923.35,10923.35,10923.35,100],["2021-02-08",10111.48,10554.32,9890.06,10554.32,21600],["2021-02-09",10332.9,10332.9,10332.9,10332.9,1000],["2021-02-17",11292.38,11292.38,11292.38,11292.38,100],["2021-02-18",10332.9,10332.9,10332.9,10332.9,500],["2021-02-19",10332.9,10332.9,9742.45,9742.45,1400],["2021-02-22",10701.93,10701.93,9963.87,9963.87,700],["2021-02-23",9963.87,9963.87,9963.87,9963.87,0],["2021-02-24",9963.87,9963.87,9963.87,9963.87,100],["2021-02-25",9594.83,10554.32,9594.83,10554.32,200],["2021-02-26",10554.32,10554.32,10554.32,10554.32,500],["2021-03-01",10628.12,10997.16,10554.32,10554.32,7600],["2021-03-02",10997.16,10997.16,10554.32,10628.12,700],["2021-03-03",10628.12,10628.12,10628.12,10628.12,2200],["2021-03-04",10554.32,10554.32,10332.9,10406.7,12200],["2021-03-05",10406.7,11439.99,10406.7,11439.99,14300],["2021-03-08",11070.96,11070.96,11070.96,11070.96,300],["2021-03-09",11070.96,11070.96,11070.96,11070.96,100],["2021-03-10",11070.96,11070.96,11070.96,11070.96,0],["2021-03-11",11070.96,11070.96,11070.96,11070.96,200],["2021-03-12",10997.16,10997.16,10997.16,10997.16,300],["2021-03-15",10775.74,11070.96,10701.93,11070.96,3000],["2021-03-16",11070.96,11513.8,11070.96,11513.8,1900],["2021-03-17",11513.8,11513.8,11439.99,11439.99,1200],["2021-03-18",11070.96,11070.96,11070.96,11070.96,1000],["2021-03-19",11070.96,11070.96,11070.96,11070.96,100],["2021-03-22",11070.96,11070.96,11070.96,11070.96,2400],["2021-03-23",11661.41,11661.41,11661.41,11661.41,1000],["2021-03-24",11661.41,11661.41,11661.41,11661.41,0],["2021-03-25",10775.74,10775.74,10775.74,10775.74,1900],["2021-03-26",11070.96,11218.58,11070.96,11218.58,1900],["2021-03-29",11218.58,11218.58,11218.58,11218.58,0],["2021-03-30",10701.93,11144.77,10701.93,11144.77,1300],["2021-03-31",11144.77,11144.77,11144.77,11144.77,600],["2021-04-01",11144.77,11144.77,11144.77,11144.77,0],["2021-04-02",11144.77,11144.77,11144.77,11144.77,1000],["2021-04-05",10849.54,10849.54,10849.54,10849.54,1100],["2021-04-06",11661.41,11661.41,11661.41,11661.41,100],["2021-04-07",11513.8,11513.8,11218.58,11218.58,10200],["2021-04-08",11218.58,11809.03,11218.58,11809.03,9100],["2021-04-09",11809.03,11809.03,11809.03,11809.03,7200],["2021-04-12",11956.64,12547.09,11439.99,12547.09,5800],["2021-04-13",12547.09,12547.09,12547.09,12547.09,0],["2021-04-14",11956.64,12842.32,11956.64,12842.32,11400],["2021-04-15",12547.09,12547.09,12547.09,12547.09,100],["2021-04-16",12547.09,12547.09,12547.09,12547.09,0],["2021-04-19",12547.09,12547.09,12547.09,12547.09,100],["2021-04-20",12399.48,12547.09,12399.48,12547.09,11600],["2021-04-22",12547.09,12547.09,12547.09,12547.09,0],["2021-04-23",12547.09,12547.09,12547.09,12547.09,0],["2021-04-26",11809.03,11809.03,11809.03,11809.03,100],["2021-04-27",11809.03,11809.03,11809.03,11809.03,400],["2021-04-28",11218.58,11218.58,11218.58,11218.58,2000],["2021-04-29",11292.38,12178.06,11292.38,12178.06,200],["2021-05-04",11292.38,12178.06,11292.38,11809.03,3600],["2021-05-05",12178.06,12178.06,11218.58,11809.03,1400],["2021-05-06",11144.77,12178.06,11144.77,11809.03,3000],["2021-05-07",11218.58,12178.06,11218.58,11809.03,2300],["2021-05-10",11439.99,11587.61,11439.99,11587.61,1500],["2021-05-11",11366.19,12178.06,11366.19,12030.45,1300],["2021-05-12",11956.64,12325.67,11439.99,12325.67,4200],["2021-05-13",12325.67,12325.67,12325.67,12325.67,12200],["2021-05-14",12325.67,12325.67,12325.67,12325.67,2800],["2021-05-17",12399.48,12916.12,12399.48,12620.9,6800],["2021-05-18",12768.51,12768.51,12694.7,12768.51,400],["2021-05-19",12694.7,12916.12,12694.7,12842.32,17200],["2021-05-20",12694.7,12768.51,12547.09,12694.7,3700],["2021-05-21",11809.03,12768.51,11809.03,12399.48,2300],["2021-05-24",12916.12,12916.12,12768.51,12842.32,1400],["2021-05-25",12842.32,12842.32,12768.51,12842.32,1900],["2021-05-26",12842.32,12916.12,11882.83,12916.12,5200],["2021-05-27",12916.12,12916.12,12916.12,12916.12,0],["2021-05-28",12325.67,13063.74,12325.67,13063.74,500],["2021-05-31",12916.12,14244.64,12916.12,14244.64,6300],["2021-06-01",14023.22,14023.22,13432.77,13432.77,600],["2021-06-02",13432.77,13506.57,13432.77,13506.57,6400],["2021-06-03",13580.38,14023.22,13580.38,14023.22,900],["2021-06-04",13285.15,13580.38,12916.12,13580.38,1800],["2021-06-07",14212.03,14212.03,12632.91,14054.11,1300],["2021-06-08",14054.11,14212.03,13817.25,14212.03,2600],["2021-06-09",13817.25,14133.07,13817.25,14133.07,1100],["2021-06-10",15001.58,15001.58,14606.8,14606.8,1300],["2021-06-11",13817.25,14527.85,13264.56,14212.03,4100],["2021-06-14",13501.42,14212.03,13501.42,14212.03,200],["2021-06-15",13422.47,14212.03,13422.47,14212.03,1700],["2021-06-16",13659.34,13817.25,13501.42,13817.25,4400],["2021-06-17",13501.42,13817.25,13501.42,13817.25,8700],["2021-06-18",14212.03,15001.58,12632.91,14922.63,19100],["2021-06-21",15001.58,15001.58,13501.42,15001.58,5400],["2021-06-22",15001.58,15238.45,13580.38,15001.58,14800],["2021-06-23",14606.8,15159.49,14606.8,14606.8,2500],["2021-06-24",14527.85,14764.72,14527.85,14764.72,1900],["2021-06-25",14527.85,14843.67,14527.85,14843.67,600],["2021-06-28",14922.63,14922.63,14922.63,14922.63,600],["2021-06-29",15001.58,16106.96,14922.63,16106.96,15900],["2021-06-30",16343.83,17449.21,15396.36,17370.25,9900],["2021-07-01",15633.23,15791.14,15633.23,15791.14,2500],["2021-07-02",15791.14,17370.25,14448.89,17291.3,13500],["2021-07-05",17370.25,17370.25,15633.23,16896.52,4300],["2021-07-06",15633.23,15633.23,15475.32,15475.32,1500],["2021-07-07",14527.85,15159.49,14369.94,15159.49,8700],["2021-07-08",15159.49,15159.49,15159.49,15159.49,0],["2021-07-09",15317.41,15317.41,15317.41,15317.41,300],["2021-07-12",15317.41,15317.41,15317.41,15317.41,100],["2021-07-13",14448.89,14527.85,14448.89,14448.89,1200],["2021-07-14",15633.23,15633.23,15633.23,15633.23,100],["2021-07-15",14527.85,14527.85,14527.85,14527.85,500],["2021-07-16",15554.27,15554.27,15001.58,15001.58,1600],["2021-07-19",14212.03,14212.03,14212.03,14212.03,700],["2021-07-20",14054.11,14922.63,14054.11,14922.63,2000],["2021-07-21",14922.63,14922.63,14922.63,14922.63,0],["2021-07-22",14922.63,14922.63,14922.63,14922.63,0],["2021-07-23",14922.63,14922.63,14922.63,14922.63,0],["2021-07-26",14448.89,15396.36,14448.89,15396.36,7400],["2021-07-27",15001.58,15001.58,14922.63,14922.63,1600],["2021-07-28",14843.67,14843.67,14843.67,14843.67,700],["2021-07-29",14843.67,15791.14,14843.67,15633.23,8400],["2021-07-30",15633.23,16028.01,15396.36,16028.01,2100],["2021-08-02",16028.01,16028.01,14685.76,16028.01,1800],["2021-08-03",15475.32,15475.32,15317.41,15317.41,1800],["2021-08-04",14843.67,15396.36,14843.67,15396.36,1400],["2021-08-05",15317.41,15396.36,14764.72,15396.36,2600],["2021-08-06",15317.41,15317.41,15001.58,15001.58,1500],["2021-08-09",16501.74,16501.74,14922.63,15475.32,10000],["2021-08-10",15396.36,15791.14,15396.36,15633.23,13500],["2021-08-11",15633.23,16975.48,15475.32,16975.48,10800],["2021-08-12",18080.86,18080.86,15791.14,15791.14,3800],["2021-08-13",15791.14,16185.92,15791.14,15870.1,10800],["2021-08-16",16580.7,16580.7,16028.01,16580.7,14800],["2021-08-17",16580.7,16738.61,16580.7,16580.7,3100],["2021-08-18",16817.56,17291.3,16580.7,17291.3,3200],["2021-08-19",17133.39,17291.3,16975.48,16975.48,1100],["2021-08-20",17291.3,17291.3,16975.48,16975.48,7900],["2021-08-23",15870.1,16738.61,15870.1,16501.74,11100],["2021-08-24",16501.74,17054.43,16343.83,17054.43,2800],["2021-08-25",17054.43,18554.59,16659.65,18238.77,16400],["2021-08-26",18475.63,20054.75,18475.63,19896.84,42400],["2021-08-27",19896.84,19975.79,19896.84,19896.84,500],["2021-08-30",19738.93,21081.17,19502.06,19896.84,5000],["2021-08-31",19896.84,19896.84,17922.94,19738.93,15600],["2021-09-01",19738.93,21712.82,19738.93,21318.04,5300],["2021-09-06",21712.82,22897.15,21712.82,21712.82,6100],["2021-09-07",21712.82,21712.82,19896.84,21081.17,2700],["2021-09-08",21002.22,21554.91,19817.88,21318.04,3600],["2021-09-09",21318.04,21318.04,20607.44,20607.44,3100],["2021-09-10",19344.15,21160.13,19344.15,20528.48,8200],["2021-09-13",20528.48,20923.26,20528.48,20528.48,2000],["2021-09-14",20844.3,22107.6,20528.48,21712.82,19100],["2021-09-15",22028.64,23844.62,22028.64,23844.62,34800],["2021-09-16",24871.05,25976.43,23844.62,25976.43,16000],["2021-09-17",25976.43,26213.29,23844.62,24555.22,10100],["2021-09-20",23923.58,24081.49,22502.37,22897.15,8400],["2021-09-21",23607.75,23607.75,20765.35,22107.6,2700],["2021-09-22",22897.15,22897.15,22107.6,22739.24,2600],["2021-09-23",22739.24,23291.93,22739.24,22739.24,11400],["2021-09-24",22739.24,23134.02,22107.6,22107.6,1900],["2021-09-27",21318.04,21475.95,20212.66,20607.44,3700],["2021-09-28",20449.53,22265.51,20449.53,22265.51,6900],["2021-09-29",22897.15,22897.15,22344.46,22739.24,2300],["2021-09-30",22423.42,23212.98,22107.6,22344.46,4100],["2021-10-01",22423.42,23055.06,22423.42,23055.06,48200],["2021-10-04",25265.82,25344.78,24002.53,25344.78,35900],["2021-10-05",25818.51,27397.63,25739.56,26055.38,12100],["2021-10-06",24476.27,27081.81,24476.27,26844.94,11900],["2021-10-07",26134.34,26844.94,25739.56,26450.16,23600],["2021-10-08",25976.43,25976.43,23923.58,24950.0,9700],["2021-10-11",25265.82,25423.74,25028.96,25344.78,6600],["2021-10-12",25581.65,25976.43,25265.82,25265.82,6400],["2021-10-13",25186.87,25186.87,23291.93,25028.96,17200],["2021-10-14",25028.96,25028.96,23844.62,24081.49,14500],["2021-10-15",24792.09,24792.09,24160.44,24397.31,7200],["2021-10-18",24397.31,24476.27,22739.24,23923.58,4300],["2021-10-19",24081.49,24476.27,23923.58,24476.27,900],["2021-10-20",24318.36,24318.36,23844.62,23844.62,1900],["2021-10-21",23607.75,24002.53,23607.75,24002.53,200],["2021-10-22",24081.49,25265.82,24081.49,24160.44,25900],["2021-10-25",24397.31,24476.27,24160.44,24476.27,9000],["2021-10-26",24476.27,24476.27,23055.06,23765.67,5800],["2021-10-27",24081.49,24318.36,24002.53,24160.44,3100],["2021-10-28",23765.67,24160.44,23291.93,24160.44,35100],["2021-10-29",24160.44,24160.44,22897.15,22897.15,28200],["2021-11-01",23291.93,23291.93,22660.29,22897.15,18500],["2021-11-02",22897.15,23134.02,22107.6,22502.37,28300],["2021-11-03",21870.73,22265.51,21870.73,22028.64,20900],["2021-11-04",22502.37,22502.37,22028.64,22186.55,6300],["2021-11-05",22107.6,22423.42,21949.68,21949.68,9700],["2021-11-08",22739.24,23449.84,22186.55,23055.06,17000],["2021-11-09",23291.93,23449.84,22976.11,23055.06,16600],["2021-11-10",23291.93,23686.71,22976.11,23055.06,5900],["2021-11-11",23291.93,23449.84,22897.15,23449.84,18700],["2021-11-12",23449.84,25265.82,21791.77,24397.31,32600],["2021-11-15",24476.27,24476.27,24318.36,24318.36,9300],["2021-11-16",24081.49,24239.4,23055.06,24239.4,2300],["2021-11-17",23055.06,23449.84,22976.11,23055.06,10500],["2021-11-18",22107.6,22897.15,22107.6,22265.51,16200],["2021-11-19",22186.55,22739.24,22186.55,22186.55,6300],["2021-11-22",22186.55,22186.55,22107.6,22107.6,2500],["2021-11-23",21949.68,22107.6,21791.77,22107.6,4000],["2021-11-24",22739.24,22739.24,21318.04,21712.82,5700],["2021-11-25",21475.95,21633.86,21396.99,21554.91,14700],["2021-11-26",21554.91,21554.91,21554.91,21554.91,1800],["2021-11-29",21239.08,21239.08,20844.3,21239.08,11500],["2021-11-30",21318.04,21475.95,20765.35,20765.35,19500],["2021-12-01",20686.39,21318.04,20607.44,21318.04,6300],["2021-12-02",20844.3,21318.04,20844.3,21002.22,2500],["2021-12-03",20607.44,21160.13,20607.44,20844.3,3200],["2021-12-06",20528.48,20844.3,20291.61,20528.48,3400],["2021-12-07",20370.57,20449.53,19975.79,20449.53,5200],["2021-12-08",19896.84,20528.48,19738.93,19896.84,3500],["2021-12-09",19817.88,19896.84,19423.1,19581.01,5800],["2021-12-10",19738.93,19738.93,19423.1,19659.97,3200],["2021-12-13",19738.93,19738.93,18159.81,19502.06,5100],["2021-12-14",19344.15,19344.15,19028.32,19186.24,20600],["2021-12-15",19344.15,19344.15,19186.24,19344.15,1200],["2021-12-16",19107.28,19107.28,19107.28,19107.28,2400],["2021-12-17",19186.24,19344.15,19186.24,19344.15,2900],["2021-12-20",19423.1,19423.1,18870.41,18870.41,6300],["2021-12-21",18949.37,19028.32,18791.46,19028.32,8200],["2021-12-22",19107.28,19186.24,19107.28,19107.28,3900],["2021-12-23",19107.28,19107.28,18870.41,18870.41,2100],["2021-12-24",18870.41,19738.93,18870.41,19738.93,3100],["2021-12-27",19344.15,19423.1,18870.41,19423.1,3900],["2021-12-28",18949.37,19107.28,18949.37,19107.28,2700],["2021-12-29",19107.28,19186.24,19028.32,19186.24,2500],["2021-12-30",19186.24,21002.22,19186.24,20844.3,13900],["2021-12-31",20844.3,21239.08,20528.48,20528.48,10300],["2022-01-04",19975.79,20844.3,19975.79,20844.3,1600],["2022-01-05",20528.48,20528.48,19975.79,20291.61,3900],["2022-01-06",19975.79,20212.66,19975.79,20133.7,6400],["2022-01-07",19896.84,19975.79,19344.15,19817.88,9300],["2022-01-10",19738.93,20054.75,19344.15,19896.84,4600],["2022-01-11",20054.75,20054.75,19738.93,19896.84,2800],["2022-01-12",20054.75,20528.48,19896.84,20370.57,16200],["2022-01-13",20212.66,20212.66,20054.75,20054.75,2100],["2022-01-14",20054.75,20212.66,20054.75,20212.66,1400],["2022-01-17",20212.66,20449.53,19502.06,19502.06,5200],["2022-01-18",19502.06,19502.06,18475.63,19265.19,900],["2022-01-19",20449.53,20449.53,19423.1,19738.93,1200],["2022-01-20",17922.94,21554.91,17922.94,19344.15,2500],["2022-01-21",19186.24,20528.48,19186.24,20528.48,4800],["2022-01-24",18554.59,19028.32,18554.59,18949.37,3400],["2022-01-25",18870.41,20054.75,18870.41,20054.75,4100],["2022-01-26",20054.75,20054.75,20054.75,20054.75,0],["2022-01-27",19344.15,19817.88,18159.81,19817.88,6500],["2022-01-28",18238.77,18791.46,18238.77,18791.46,1400],["2022-02-07",20528.48,20528.48,20054.75,20054.75,700],["2022-02-08",18633.55,19659.97,18159.81,19581.01,11500],["2022-02-09",19581.01,19581.01,18712.5,19344.15,5900],["2022-02-10",19107.28,21081.17,18633.55,19502.06,7000],["2022-02-11",19423.1,20923.26,19423.1,20686.39,11400],["2022-02-14",19738.93,19896.84,19738.93,19896.84,2600],["2022-02-15",19186.24,19186.24,19186.24,19186.24,300],["2022-02-16",19265.19,19817.88,18949.37,19817.88,5900],["2022-02-17",20054.75,20054.75,19502.06,19659.97,3100],["2022-02-18",19344.15,19344.15,19344.15,19344.15,2000],["2022-02-21",19344.15,19423.1,19344.15,19423.1,5900],["2022-02-22",19738.93,19738.93,18791.46,18791.46,200],["2022-02-23",18791.46,19502.06,18791.46,19502.06,1300],["2022-02-24",19502.06,19502.06,18949.37,19502.06,4500],["2022-02-25",21160.13,21160.13,18949.37,20133.7,2200],["2022-02-28",20133.7,21239.08,20133.7,21239.08,11800],["2022-03-01",21002.22,21002.22,20607.44,20765.35,16100],["2022-03-02",22581.33,22581.33,20923.26,20923.26,500],["2022-03-03",21318.04,22107.6,20923.26,21870.73,31100],["2022-03-04",22107.6,22107.6,21318.04,21633.86,16300],["2022-03-07",21791.77,22186.55,21633.86,22107.6,5300],["2022-03-08",22344.46,22344.46,21160.13,21239.08,5300],["2022-03-09",21081.17,21081.17,20212.66,20607.44,7000],["2022-03-10",20212.66,21554.91,20212.66,21554.91,19000],["2022-03-11",20212.66,21712.82,20212.66,21475.95,12200],["2022-03-14",20370.57,20528.48,20370.57,20528.48,600],["2022-03-15",20528.48,21002.22,20528.48,21002.22,4700],["2022-03-16",20923.26,20923.26,20923.26,20923.26,4800],["2022-03-17",20923.26,20923.26,20607.44,20686.39,2300],["2022-03-18",20449.53,21475.95,20449.53,20844.3,2000],["2022-03-21",20686.39,21002.22,20686.39,21002.22,4100],["2022-03-22",21239.08,21239.08,21160.13,21160.13,600],["2022-03-23",21160.13,21160.13,20923.26,20923.26,2300],["2022-03-24",21081.17,21081.17,20923.26,20923.26,5700],["2022-03-25",20528.48,21239.08,20528.48,21239.08,4000],["2022-03-28",20607.44,20607.44,20607.44,20607.44,100],["2022-03-29",20923.26,20923.26,20923.26,20923.26,2800],["2022-03-30",20923.26,21712.82,20923.26,21712.82,7900],["2022-03-31",21318.04,21712.82,21160.13,21712.82,1700],["2022-04-01",21712.82,21712.82,21081.17,21712.82,1500],["2022-04-04",21318.04,21318.04,21081.17,21081.17,1100],["2022-04-05",21239.08,21318.04,21160.13,21239.08,1800],["2022-04-06",21160.13,21160.13,20291.61,21002.22,12400],["2022-04-07",21002.22,21002.22,21002.22,21002.22,0],["2022-04-08",21002.22,21002.22,21002.22,21002.22,0],["2022-04-12",20528.48,20528.48,20528.48,20528.48,1100],["2022-04-13",20370.57,20370.57,19581.01,19581.01,200],["2022-04-14",19107.28,20765.35,19107.28,19423.1,3500],["2022-04-15",19423.1,19423.1,19423.1,19423.1,0],["2022-04-18",20291.61,20291.61,20291.61,20291.61,100],["2022-04-19",19659.97,19659.97,19581.01,19581.01,800],["2022-04-20",18949.37,18949.37,18949.37,18949.37,1000],["2022-04-21",18949.37,18949.37,18949.37,18949.37,0],["2022-04-22",18949.37,18949.37,18870.41,18949.37,1100],["2022-04-25",20054.75,20054.75,17054.43,19738.93,1700],["2022-04-26",17765.03,19186.24,17765.03,19186.24,2600],["2022-04-27",19186.24,19186.24,19186.24,19186.24,0],["2022-04-28",19107.28,19107.28,19107.28,19107.28,100],["2022-04-29",19107.28,19107.28,18949.37,18949.37,2300],["2022-05-04",18949.37,18949.37,18949.37,18949.37,800],["2022-05-05",18554.59,19502.06,18317.72,19502.06,1400],["2022-05-06",18317.72,19265.19,18317.72,19265.19,200],["2022-05-09",18159.81,18159.81,17765.03,17765.03,1600],["2022-05-10",19502.06,19502.06,19502.06,19502.06,100],["2022-05-11",19502.06,19502.06,19502.06,19502.06,0],["2022-05-12",19502.06,19502.06,19502.06,19502.06,0],["2022-05-13",19502.06,19502.06,19502.06,19502.06,0],["2022-05-16",17765.03,17765.03,17607.12,17607.12,3100],["2022-05-17",18949.37,18949.37,16817.56,18159.81,1300],["2022-05-18",18159.81,18159.81,18159.81,18159.81,300],["2022-05-19",18159.81,18159.81,18159.81,18159.81,100],["2022-05-20",18159.81,18159.81,18159.81,18159.81,0],["2022-05-23",17370.25,17370.25,17370.25,17370.25,300],["2022-05-24",17370.25,17370.25,17370.25,17370.25,1900],["2022-05-25",17370.25,18475.63,17370.25,18475.63,200],["2022-05-26",18001.9,18001.9,17370.25,17370.25,3800],["2022-05-27",17370.25,17370.25,17370.25,17370.25,500],["2022-05-30",18001.9,18001.9,18001.9,18001.9,800],["2022-05-31",18001.9,18001.9,17765.03,17922.94,1700],["2022-06-01",17370.25,17922.94,17370.25,17370.25,11200],["2022-06-02",17449.21,17449.21,17291.3,17291.3,4300],["2022-06-03",18317.72,18712.5,16659.65,16659.65,5300],["2022-06-06",16659.65,16975.48,16580.7,16738.61,7100],["2022-06-07",15949.05,17370.25,15949.05,16975.48,6200],["2022-06-08",16975.48,17528.17,16975.48,17528.17,2000],["2022-06-09",17449.21,17765.03,17212.34,17765.03,12800],["2022-06-10",17765.03,18159.81,17054.43,18080.86,10700],["2022-06-13",16659.65,17054.43,16659.65,16975.48,5000],["2022-06-14",17146.08,17231.39,16975.48,17060.78,5700],["2022-06-15",16634.26,16634.26,15781.22,15781.22,3600],["2022-06-16",14757.57,16634.26,14757.57,16548.96,2400],["2022-06-17",16207.74,16207.74,16207.74,16207.74,900],["2022-06-20",16037.13,16463.65,16037.13,16037.13,1500],["2022-06-21",14757.57,15354.7,14757.57,14928.18,6900],["2022-06-22",14928.18,14928.18,14928.18,14928.18,200],["2022-06-23",15354.7,15354.7,15354.7,15354.7,300],["2022-06-24",15354.7,15354.7,15354.7,15354.7,100],["2022-06-27",15354.7,15354.7,15354.7,15354.7,0],["2022-06-28",15354.7,15354.7,15354.7,15354.7,2100],["2022-06-29",13904.54,15525.31,13904.54,15525.31,3600],["2022-06-30",15525.31,15525.31,15525.31,15525.31,0],["2022-07-01",15610.61,15610.61,15610.61,15610.61,100],["2022-07-04",15610.61,15610.61,15610.61,15610.61,0],["2022-07-05",15610.61,15610.61,15610.61,15610.61,0],["2022-07-06",14160.45,15525.31,14160.45,15525.31,600],["2022-07-07",14416.36,14416.36,14331.05,14331.05,500],["2022-07-08",14928.18,15354.7,14928.18,15269.4,4800],["2022-07-11",15184.09,15440.01,15184.09,15440.01,800],["2022-07-12",15781.22,15781.22,15354.7,15781.22,1100],["2022-07-13",15354.7,16122.44,15354.7,16122.44,500],["2022-07-14",16122.44,16207.74,16122.44,16207.74,1700],["2022-07-15",16207.74,16378.35,15440.01,16378.35,1400],["2022-07-18",16378.35,16378.35,16378.35,16378.35,300],["2022-07-19",14842.88,16634.26,14842.88,16634.26,1700],["2022-07-20",15098.79,18255.03,15098.79,17572.6,700],["2022-07-21",17060.78,17572.6,17060.78,17572.6,1300],["2022-07-22",17572.6,17572.6,17572.6,17572.6,0],["2022-07-25",17402.0,17402.0,15866.52,17231.39,2000],["2022-07-26",17231.39,17231.39,17231.39,17231.39,0],["2022-07-27",17060.78,17060.78,17060.78,17060.78,100],["2022-07-28",18766.86,18766.86,17913.82,17913.82,700],["2022-07-29",17572.6,18340.34,17572.6,18340.34,300],["2022-08-01",17060.78,17913.82,17060.78,17060.78,600],["2022-08-02",15866.52,17828.51,15866.52,17828.51,600],["2022-08-03",16293.04,17743.21,16293.04,17743.21,200],["2022-08-04",16975.48,18340.34,16975.48,18340.34,1600],["2022-08-05",17487.3,17487.3,16634.26,16975.48,3000],["2022-08-08",16975.48,16975.48,16975.48,16975.48,0],["2022-08-09",17060.78,17060.78,15951.83,17060.78,700],["2022-08-10",16037.13,17060.78,15951.83,17060.78,2100],["2022-08-11",16207.74,17060.78,16207.74,17060.78,200],["2022-08-12",17060.78,17060.78,17060.78,17060.78,0],["2022-08-15",17060.78,17060.78,17060.78,17060.78,0],["2022-08-16",15951.83,16975.48,15951.83,16975.48,5600],["2022-08-17",16293.04,16293.04,16037.13,16037.13,400],["2022-08-18",16037.13,16037.13,16037.13,16037.13,0],["2022-08-19",15695.92,16463.65,15354.7,16463.65,3100],["2022-08-22",15866.52,16463.65,15525.31,15695.92,1100],["2022-08-23",15781.22,16719.56,15781.22,16719.56,500],["2022-08-24",15866.52,16207.74,15866.52,15951.83,2600],["2022-08-25",15184.09,15951.83,15184.09,15951.83,300],["2022-08-26",15951.83,16207.74,15440.01,16037.13,4100],["2022-08-29",15610.61,15610.61,15610.61,15610.61,500],["2022-08-30",16378.35,16378.35,14757.57,15610.61,4200],["2022-08-31",16207.74,16207.74,15781.22,15781.22,200],["2022-09-05",15525.31,16463.65,15525.31,15781.22,400],["2022-09-06",16378.35,16378.35,15440.01,15781.22,4000],["2022-09-07",15781.22,15781.22,15354.7,15354.7,13100],["2022-09-08",14842.88,15781.22,14842.88,15781.22,200],["2022-09-09",15440.01,15781.22,15440.01,15781.22,1100],["2022-09-12",15781.22,15781.22,15440.01,15781.22,1200],["2022-09-13",15269.4,16037.13,15269.4,16037.13,900],["2022-09-14",15610.61,15951.83,15610.61,15951.83,500],["2022-09-15",15610.61,15951.83,15440.01,15951.83,2100],["2022-09-16",16122.44,16122.44,16122.44,16122.44,9200],["2022-09-19",16122.44,16122.44,16122.44,16122.44,0],["2022-09-20",16122.44,16122.44,16122.44,16122.44,0],["2022-09-21",16122.44,16122.44,16122.44,16122.44,0],["2022-09-22",16122.44,16122.44,16122.44,16122.44,0],["2022-09-23",15013.49,15013.49,15013.49,15013.49,100],["2022-09-26",15951.83,15951.83,15951.83,15951.83,100],["2022-09-27",15354.7,15354.7,15354.7,15354.7,700],["2022-09-28",14331.05,15354.7,14331.05,15354.7,1600],["2022-09-29",15354.7,15354.7,15354.7,15354.7,0],["2022-09-30",14331.05,14331.05,14331.05,14331.05,200],["2022-10-03",14160.45,15354.7,14160.45,15269.4,4000],["2022-10-04",14842.88,14842.88,14842.88,14842.88,600],["2022-10-05",14842.88,14928.18,14842.88,14928.18,200],["2022-10-06",14928.18,14928.18,14928.18,14928.18,0],["2022-10-07",14928.18,14928.18,14928.18,14928.18,0],["2022-10-10",14928.18,14928.18,14928.18,14928.18,0],["2022-10-11",14928.18,14928.18,14928.18,14928.18,0],["2022-10-12",14075.14,14928.18,14075.14,14842.88,900],["2022-10-13",14842.88,14842.88,14842.88,14842.88,0],["2022-10-14",14842.88,14842.88,14842.88,14842.88,0],["2022-10-17",14075.14,14928.18,14075.14,14928.18,1100],["2022-10-18",14501.66,14501.66,14501.66,14501.66,300],["2022-10-19",14416.36,15354.7,14416.36,15354.7,200],["2022-10-20",15354.7,15354.7,15354.7,15354.7,0],["2022-10-21",14160.45,14160.45,14160.45,14160.45,100],["2022-10-24",14160.45,14160.45,14160.45,14160.45,0],["2022-10-25",14160.45,14160.45,14160.45,14160.45,0],["2022-10-26",12795.58,12795.58,12795.58,12795.58,1000],["2022-10-27",12795.58,12795.58,12795.58,12795.58,0],["2022-10-28",13904.54,13904.54,13733.93,13733.93,200],["2022-10-31",13733.93,13733.93,13733.93,13733.93,0],["2022-11-01",13733.93,13733.93,13733.93,13733.93,0],["2022-11-02",13733.93,13733.93,13733.93,13733.93,0],["2022-11-03",13733.93,13733.93,13733.93,13733.93,0],["2022-11-04",13733.93,13733.93,13733.93,13733.93,0],["2022-11-07",13733.93,13733.93,13733.93,13733.93,0],["2022-11-08",13733.93,13733.93,13733.93,13733.93,0],["2022-11-09",13733.93,13733.93,13733.93,13733.93,0],["2022-11-10",13733.93,13733.93,13733.93,13733.93,0],["2022-11-11",13733.93,13733.93,13733.93,13733.93,0],["2022-11-14",12795.58,12795.58,12795.58,12795.58,400],["2022-11-15",12795.58,12795.58,12795.58,12795.58,0],["2022-11-16",12369.07,13904.54,12198.46,13733.93,11700],["2022-11-17",13733.93,15098.79,13733.93,15098.79,1100],["2022-11-18",16548.96,16548.96,13648.62,16207.74,500],["2022-11-21",16207.74,16207.74,16207.74,16207.74,0],["2022-11-22",16207.74,16207.74,16207.74,16207.74,0],["2022-11-23",16207.74,16207.74,16207.74,16207.74,0],["2022-11-24",16207.74,16207.74,16207.74,16207.74,0],["2022-11-25",16207.74,16207.74,16207.74,16207.74,0],["2022-11-28",15354.7,15354.7,15354.7,15354.7,500],["2022-11-29",15269.4,15269.4,14501.66,14501.66,1100],["2022-11-30",14501.66,14501.66,14501.66,14501.66,0],["2022-12-01",14501.66,14501.66,14501.66,14501.66,0],["2022-12-02",14501.66,14501.66,14501.66,14501.66,0],["2022-12-05",15610.61,15610.61,15184.09,15184.09,400],["2022-12-06",14928.18,14928.18,14928.18,14928.18,800],["2022-12-07",14928.18,14928.18,14928.18,14928.18,0],["2022-12-08",15354.7,15354.7,13819.23,13819.23,400],["2022-12-09",13819.23,13819.23,13819.23,13819.23,0],["2022-12-12",15184.09,15184.09,15098.79,15098.79,1100],["2022-12-13",15098.79,15098.79,15098.79,15098.79,0],["2022-12-14",15098.79,15098.79,15098.79,15098.79,0],["2022-12-15",15098.79,15098.79,15098.79,15098.79,0],["2022-12-16",15013.49,15013.49,15013.49,15013.49,100],["2022-12-19",13904.54,16378.35,13904.54,16378.35,300],["2022-12-20",16378.35,16378.35,16378.35,16378.35,0],["2022-12-21",16378.35,16378.35,16378.35,16378.35,0],["2022-12-22",16378.35,16378.35,16378.35,16378.35,0],["2022-12-23",16378.35,16378.35,16378.35,16378.35,0],["2022-12-26",16378.35,16378.35,16378.35,16378.35,0],["2022-12-27",16378.35,16378.35,16378.35,16378.35,0],["2022-12-28",16378.35,16378.35,16378.35,16378.35,0],["2022-12-29",16122.44,16122.44,16122.44,16122.44,100],["2022-12-30",16122.44,16122.44,16122.44,16122.44,0],["2023-01-03",16122.44,16122.44,16122.44,16122.44,0],["2023-01-04",14928.18,14928.18,14928.18,14928.18,200],["2023-01-05",13819.23,15781.22,13819.23,15781.22,1300],["2023-01-06",14501.66,14501.66,14501.66,14501.66,200],["2023-01-09",14501.66,14501.66,14501.66,14501.66,0],["2023-01-10",14501.66,14501.66,14501.66,14501.66,0],["2023-01-11",14672.27,14757.57,14672.27,14757.57,300],["2023-01-12",14160.45,14416.36,13478.02,14416.36,4900],["2023-01-13",14416.36,14416.36,14416.36,14416.36,0],["2023-01-16",14075.14,14075.14,13989.84,13989.84,200],["2023-01-17",14075.14,14075.14,14075.14,14075.14,700],["2023-01-18",14075.14,14075.14,14075.14,14075.14,0],["2023-01-19",15184.09,15184.09,15184.09,15184.09,100],["2023-01-27",16634.26,16634.26,16463.65,16463.65,3100],["2023-01-30",15440.01,15781.22,15440.01,15695.92,6000],["2023-01-31",15695.92,15695.92,15695.92,15695.92,500],["2023-02-01",15695.92,15695.92,15695.92,15695.92,500],["2023-02-02",15695.92,16207.74,15695.92,16207.74,1000],["2023-02-03",15184.09,15440.01,14586.97,14586.97,4300],["2023-02-06",14075.14,14075.14,14075.14,14075.14,3000],["2023-02-07",14928.18,14928.18,14928.18,14928.18,100],["2023-02-08",14928.18,15184.09,14928.18,15184.09,4500],["2023-02-09",15354.7,15354.7,14501.66,14501.66,2300],["2023-02-10",15951.83,15951.83,13904.54,15951.83,300],["2023-02-13",14842.88,15951.83,14501.66,15866.52,1600],["2023-02-14",14842.88,14842.88,14501.66,14501.66,1800],["2023-02-15",15781.22,15781.22,13819.23,15695.92,300],["2023-02-16",14416.36,15440.01,14245.75,15440.01,1700],["2023-02-17",15354.7,15440.01,14075.14,15440.01,300],["2023-02-20",15440.01,15440.01,15440.01,15440.01,0],["2023-02-21",15354.7,15525.31,14928.18,14928.18,1000],["2023-02-22",16037.13,16037.13,16037.13,16037.13,100],["2023-02-23",14928.18,15781.22,14928.18,15781.22,300],["2023-02-24",15781.22,15781.22,15781.22,15781.22,0],["2023-02-27",15781.22,15781.22,15781.22,15781.22,0],["2023-02-28",15781.22,15781.22,15781.22,15781.22,0],["2023-03-01",15781.22,15781.22,15781.22,15781.22,0],["2023-03-02",15781.22,15781.22,15781.22,15781.22,0],["2023-03-03",15781.22,15781.22,15781.22,15781.22,0],["2023-03-06",14586.97,15354.7,14586.97,15354.7,2400],["2023-03-07",14672.27,14672.27,14672.27,14672.27,100],["2023-03-08",15098.79,15098.79,15098.79,15098.79,100],["2023-03-09",15098.79,15098.79,15098.79,15098.79,0],["2023-03-10",15184.09,15184.09,15184.09,15184.09,100],["2023-03-13",14757.57,15184.09,14586.97,15184.09,1400],["2023-03-14",14586.97,15098.79,14586.97,15098.79,400],["2023-03-15",15098.79,15098.79,15098.79,15098.79,100],["2023-03-16",15098.79,15098.79,15098.79,15098.79,0],["2023-03-17",15184.09,15184.09,15184.09,15184.09,100],["2023-03-20",15184.09,15184.09,15184.09,15184.09,0],["2023-03-21",15184.09,15184.09,15184.09,15184.09,0],["2023-03-22",15184.09,15184.09,15184.09,15184.09,0],["2023-03-23",14757.57,14757.57,14757.57,14757.57,1800],["2023-03-24",14928.18,14928.18,14928.18,14928.18,800],["2023-03-27",14757.57,14928.18,14757.57,14928.18,200],["2023-03-28",15354.7,15354.7,15354.7,15354.7,100],["2023-03-29",15354.7,15354.7,15354.7,15354.7,0],["2023-03-30",15354.7,15354.7,15354.7,15354.7,0],["2023-03-31",15354.7,15354.7,15354.7,15354.7,0],["2023-04-03",15354.7,15354.7,15354.7,15354.7,0],["2023-04-04",15354.7,15354.7,15354.7,15354.7,0],["2023-04-05",14757.57,15269.4,14757.57,15269.4,200],["2023-04-06",15269.4,15269.4,15269.4,15269.4,0],["2023-04-07",15269.4,15269.4,15269.4,15269.4,0],["2023-04-10",15269.4,15269.4,15269.4,15269.4,0],["2023-04-11",15269.4,15269.4,15269.4,15269.4,0],["2023-04-12",15354.7,15354.7,15354.7,15354.7,100],["2023-04-13",14928.18,15354.7,14842.88,15354.7,3100],["2023-04-14",15354.7,15354.7,15354.7,15354.7,0],["2023-04-17",14928.18,14928.18,14928.18,14928.18,400],["2023-04-18",14928.18,14928.18,14928.18,14928.18,200],["2023-04-19",14928.18,15269.4,14928.18,15269.4,1900],["2023-04-20",15269.4,15269.4,15269.4,15269.4,0],["2023-04-21",15269.4,15269.4,15269.4,15269.4,1100],["2023-04-24",16719.56,16719.56,15525.31,15525.31,300],["2023-04-25",15525.31,15781.22,15525.31,15610.61,6100],["2023-04-26",16207.74,16207.74,16207.74,16207.74,100],["2023-04-27",16207.74,16207.74,16207.74,16207.74,0],["2023-04-28",15098.79,15098.79,15098.79,15098.79,100],["2023-05-04",16207.74,16207.74,16207.74,16207.74,100],["2023-05-05",16207.74,16207.74,16207.74,16207.74,0],["2023-05-08",16293.04,16293.04,15525.31,15525.31,600],["2023-05-09",15525.31,17060.78,15525.31,15781.22,2300],["2023-05-10",15781.22,15781.22,15781.22,15781.22,1200],["2023-05-11",15525.31,15781.22,15525.31,15695.92,1300],["2023-05-12",15951.83,15951.83,15525.31,15525.31,300],["2023-05-15",16975.48,16975.48,15610.61,15610.61,2300],["2023-05-16",16548.96,16548.96,16548.96,16548.96,100],["2023-05-17",15695.92,16207.74,15440.01,16207.74,3100],["2023-05-18",15440.01,16207.74,15440.01,16207.74,700],["2023-05-19",15525.31,16207.74,15440.01,16207.74,1500],["2023-05-22",15610.61,16122.44,15525.31,16122.44,2500],["2023-05-23",16207.74,16207.74,16122.44,16122.44,1200],["2023-05-24",16207.74,16207.74,16207.74,16207.74,200],["2023-05-25",16037.13,16037.13,16037.13,16037.13,100],["2023-05-26",16037.13,16037.13,16037.13,16037.13,0],["2023-05-29",16037.13,16207.74,16037.13,16207.74,200],["2023-05-30",16207.74,16207.74,16207.74,16207.74,0],["2023-05-31",15781.22,15781.22,15525.31,15525.31,200],["2023-06-01",16207.74,16207.74,15525.31,16122.44,300],["2023-06-02",16975.48,16975.48,16207.74,16207.74,200],["2023-06-05",15866.52,16207.74,15781.22,16207.74,2000],["2023-06-06",16207.74,16378.35,16207.74,16378.35,2100],["2023-06-07",16288.36,17818.2,16288.36,17818.2,200],["2023-06-08",16738.31,17458.24,16648.32,17098.28,900],["2023-06-09",16378.35,17008.28,16378.35,17008.28,200],["2023-06-12",16108.38,16558.33,15568.43,15568.43,1100],["2023-06-13",16558.33,16558.33,15568.43,15568.43,300],["2023-06-14",16468.34,16468.34,15568.43,15568.43,1200],["2023-06-15",15838.4,15838.4,15838.4,15838.4,100],["2023-06-16",15568.43,15568.43,15568.43,15568.43,100],["2023-06-19",15568.43,15568.43,15568.43,15568.43,0],["2023-06-20",15478.44,15838.4,15478.44,15748.41,2300],["2023-06-21",15928.39,16108.38,15928.39,16108.38,400],["2023-06-22",16108.38,16108.38,16108.38,16108.38,0],["2023-06-23",15838.4,15838.4,15568.43,15568.43,1100],["2023-06-26",15568.43,15568.43,15568.43,15568.43,0],["2023-06-27",16108.38,16108.38,16108.38,16108.38,100],["2023-06-28",16108.38,16108.38,16108.38,16108.38,0],["2023-06-29",16108.38,16108.38,16108.38,16108.38,0],["2023-06-30",16108.38,16108.38,16108.38,16108.38,0],["2023-07-03",16108.38,16108.38,16108.38,16108.38,0],["2023-07-04",16108.38,16108.38,16108.38,16108.38,0],["2023-07-05",16108.38,16108.38,16108.38,16108.38,0],["2023-07-06",16108.38,16108.38,16108.38,16108.38,0],["2023-07-07",16108.38,16108.38,16108.38,16108.38,0],["2023-07-10",16108.38,16108.38,16108.38,16108.38,0],["2023-07-11",15928.39,15928.39,15838.4,15928.39,700],["2023-07-12",15928.39,16108.38,15838.4,16108.38,1900],["2023-07-13",16108.38,16558.33,16108.38,16558.33,300],["2023-07-14",16558.33,16558.33,16558.33,16558.33,0],["2023-07-17",16378.35,16468.34,16378.35,16468.34,600],["2023-07-18",16378.35,16828.3,16378.35,16828.3,600],["2023-07-19",16828.3,16828.3,16828.3,16828.3,0],["2023-07-20",16828.3,16828.3,16288.36,16648.32,2000],["2023-07-21",16288.36,16648.32,16288.36,16648.32,1100],["2023-07-24",16558.33,16558.33,16468.34,16558.33,1800],["2023-07-25",16558.33,16558.33,16558.33,16558.33,1200],["2023-07-26",16378.35,16378.35,16378.35,16378.35,1700],["2023-07-27",16558.33,17368.25,16558.33,16738.31,6600],["2023-07-28",17098.28,17548.23,17098.28,17548.23,13500],["2023-07-31",17368.25,17548.23,17008.28,17548.23,2800],["2023-08-01",17188.27,17548.23,17098.28,17548.23,900],["2023-08-02",17818.2,17908.19,17188.27,17458.24,500],["2023-08-03",17908.19,17908.19,17908.19,17908.19,100],["2023-08-04",17908.19,17908.19,17908.19,17908.19,0],["2023-08-07",17638.22,17638.22,17098.28,17098.28,2700],["2023-08-08",17548.23,17548.23,17008.28,17008.28,1600],["2023-08-09",16918.29,17008.28,16648.32,17008.28,1800],["2023-08-10",16828.3,17098.28,16828.3,17098.28,300],["2023-08-11",17008.28,17008.28,16648.32,17008.28,4100],["2023-08-14",16738.31,16918.29,16558.33,16918.29,5300],["2023-08-15",16918.29,17008.28,16558.33,17008.28,1800],["2023-08-16",17008.28,17008.28,17008.28,17008.28,200],["2023-08-17",17008.28,17008.28,17008.28,17008.28,0],["2023-08-18",16738.31,17098.28,16558.33,17098.28,1400],["2023-08-21",17098.28,17098.28,16918.29,17098.28,400],["2023-08-22",17008.28,17098.28,16648.32,17098.28,700],["2023-08-23",17098.28,17098.28,17098.28,17098.28,0],["2023-08-24",17008.28,17008.28,16738.31,17008.28,400],["2023-08-25",17098.28,17098.28,17098.28,17098.28,100],["2023-08-28",17008.28,17008.28,17008.28,17008.28,3200],["2023-08-29",17188.27,17368.25,17008.28,17368.25,400],["2023-08-30",17368.25,17548.23,17098.28,17458.24,1500],["2023-08-31",17458.24,17458.24,17458.24,17458.24,0],["2023-09-05",17458.24,17458.24,17458.24,17458.24,0],["2023-09-06",17098.28,17098.28,17098.28,17098.28,1400],["2023-09-07",17008.28,17008.28,17008.28,17008.28,600],["2023-09-08",17458.24,17458.24,17458.24,17458.24,100],["2023-09-11",17098.28,17368.25,16738.31,17368.25,900],["2023-09-12",17368.25,17368.25,17368.25,17368.25,0],["2023-09-13",17278.26,17278.26,17278.26,17278.26,100],["2023-09-14",17548.23,17818.2,17548.23,17728.21,10500],["2023-09-15",17548.23,17548.23,17548.23,17548.23,200],["2023-09-18",17548.23,17818.2,17548.23,17818.2,2200],["2023-09-19",17818.2,17818.2,17818.2,17818.2,0],["2023-09-20",17278.26,17908.19,16648.32,17908.19,16200],["2023-09-21",17908.19,17908.19,17908.19,17908.19,0],["2023-09-22",17368.25,17368.25,17278.26,17368.25,600],["2023-09-25",17098.28,17458.24,17098.28,17458.24,200],["2023-09-26",17188.27,17458.24,17098.28,17458.24,400],["2023-09-27",17098.28,17458.24,17098.28,17458.24,2300],["2023-09-28",17098.28,17368.25,16918.29,17368.25,600],["2023-09-29",17278.26,17368.25,17098.28,17098.28,6000],["2023-10-02",17188.27,17368.25,17188.27,17278.26,300],["2023-10-03",17278.26,17278.26,17278.26,17278.26,100],["2023-10-04",17278.26,17278.26,17278.26,17278.26,100],["2023-10-05",17278.26,17278.26,17278.26,17278.26,900],["2023-10-06",17278.26,17278.26,17278.26,17278.26,0],["2023-10-09",17368.25,17818.2,17368.25,17818.2,200],["2023-10-10",17908.19,17908.19,17908.19,17908.19,100],["2023-10-11",17908.19,17908.19,17908.19,17908.19,200],["2023-10-12",17908.19,17908.19,17908.19,17908.19,0],["2023-10-13",17908.19,17908.19,17908.19,17908.19,0],["2023-10-16",17908.19,17908.19,17908.19,17908.19,100],["2023-10-17",17728.21,17728.21,17728.21,17728.21,500],["2023-10-18",17728.21,17728.21,17728.21,17728.21,0],["2023-10-19",17728.21,17728.21,17728.21,17728.21,0],["2023-10-20",17548.23,17548.23,17548.23,17548.23,1500],["2023-10-23",17548.23,17548.23,17548.23,17548.23,0],["2023-10-24",17728.21,17908.19,17728.21,17908.19,700],["2023-10-25",17908.19,17908.19,17908.19,17908.19,3200],["2023-10-26",17908.19,17908.19,17908.19,17908.19,0],["2023-10-27",17908.19,17908.19,17908.19,17908.19,200],["2023-10-30",17908.19,17908.19,17908.19,17908.19,0],["2023-10-31",17818.2,17818.2,17818.2,17818.2,300],["2023-11-01",17728.21,17728.21,17368.25,17368.25,1200],["2023-11-02",18808.1,18808.1,18808.1,18808.1,100],["2023-11-03",18808.1,18808.1,18808.1,18808.1,0],["2023-11-06",18808.1,18808.1,18808.1,18808.1,0],["2023-11-07",18808.1,18808.1,18808.1,18808.1,0],["2023-11-08",19078.08,19078.08,19078.08,19078.08,100],["2023-11-09",19078.08,19078.08,19078.08,19078.08,0],["2023-11-10",19078.08,19078.08,19078.08,19078.08,0],["2023-11-13",17728.21,18448.14,17728.21,18448.14,200],["2023-11-14",18448.14,18448.14,18448.14,18448.14,0],["2023-11-15",18808.1,18808.1,18808.1,18808.1,100],["2023-11-16",18808.1,18808.1,18808.1,18808.1,0],["2023-11-17",18808.1,18808.1,18808.1,18808.1,0],["2023-11-20",18808.1,18808.1,18808.1,18808.1,0],["2023-11-21",18808.1,18808.1,18808.1,18808.1,0],["2023-11-22",18808.1,18808.1,18808.1,18808.1,0],["2023-11-23",18808.1,18808.1,18808.1,18808.1,0],["2023-11-24",18808.1,18808.1,18808.1,18808.1,0],["2023-11-27",18808.1,18808.1,18808.1,18808.1,0],["2023-11-28",18808.1,18808.1,18808.1,18808.1,0],["2023-11-29",18628.12,18898.09,18628.12,18898.09,200],["2023-11-30",18898.09,18898.09,18898.09,18898.09,0],["2023-12-01",18898.09,18898.09,18898.09,18898.09,0],["2023-12-04",17638.22,18898.09,17638.22,18898.09,1100],["2023-12-05",20697.91,20697.91,20697.91,20697.91,100],["2023-12-06",20697.91,20697.91,20697.91,20697.91,400],["2023-12-07",18628.12,20247.96,18628.12,19798.0,700],["2023-12-08",17908.19,19708.01,17908.19,19708.01,2100],["2023-12-11",19708.01,19708.01,19708.01,19708.01,0],["2023-12-12",19708.01,19708.01,19708.01,19708.01,0],["2023-12-13",19708.01,19708.01,19708.01,19708.01,0],["2023-12-14",17908.19,17908.19,17818.2,17908.19,10800],["2023-12-15",18808.1,18808.1,18808.1,18808.1,100],["2023-12-18",18808.1,18808.1,18808.1,18808.1,0],["2023-12-19",17638.22,18718.11,17548.23,18718.11,2600],["2023-12-20",17638.22,18898.09,17548.23,18898.09,1100],["2023-12-21",18898.09,18898.09,18898.09,18898.09,0],["2023-12-22",18898.09,18898.09,18898.09,18898.09,0],["2023-12-25",18898.09,18898.09,18898.09,18898.09,0],["2023-12-26",18628.12,18628.12,18538.13,18628.12,1500],["2023-12-27",18628.12,18628.12,18628.12,18628.12,0],["2023-12-28",18628.12,18628.12,18628.12,18628.12,0],["2023-12-29",18628.12,18628.12,18628.12,18628.12,0],["2024-01-02",18628.12,18628.12,18628.12,18628.12,0],["2024-01-03",18628.12,18628.12,18628.12,18628.12,0],["2024-01-04",18538.13,18628.12,18538.13,18628.12,1000],["2024-01-05",18448.14,18628.12,18448.14,18628.12,400],["2024-01-08",18628.12,18628.12,18628.12,18628.12,0],["2024-01-09",17728.21,18628.12,17638.22,18628.12,500],["2024-01-10",18628.12,18628.12,18628.12,18628.12,0],["2024-01-11",17728.21,17728.21,17638.22,17638.22,400],["2024-01-12",17728.21,17818.2,17728.21,17818.2,8700],["2024-01-15",17998.18,17998.18,17818.2,17998.18,1800],["2024-01-16",17998.18,17998.18,17998.18,17998.18,100],["2024-01-17",17998.18,17998.18,17998.18,17998.18,2700],["2024-01-18",17998.18,17998.18,17998.18,17998.18,0],["2024-01-19",17998.18,17998.18,17998.18,17998.18,0],["2024-01-22",17998.18,17998.18,17998.18,17998.18,0],["2024-01-23",18538.13,18538.13,17638.22,18538.13,1200],["2024-01-24",17638.22,18448.14,17638.22,18448.14,1200],["2024-01-25",18448.14,18448.14,18448.14,18448.14,0],["2024-01-26",18448.14,18448.14,18448.14,18448.14,0],["2024-01-29",18448.14,18448.14,18448.14,18448.14,300],["2024-01-30",17998.18,18178.17,17998.18,18178.17,6700],["2024-01-31",18178.17,18178.17,18178.17,18178.17,200],["2024-02-01",18178.17,18178.17,18178.17,18178.17,0],["2024-02-02",18178.17,18178.17,18178.17,18178.17,0],["2024-02-05",18178.17,19977.99,17728.21,17998.18,17100],["2024-02-06",17998.18,17998.18,17998.18,17998.18,300],["2024-02-07",17818.2,17998.18,17638.22,17998.18,800],["2024-02-15",17998.18,17998.18,17998.18,17998.18,0],["2024-02-16",17998.18,19348.05,17998.18,17998.18,8100],["2024-02-19",17998.18,17998.18,17818.2,17998.18,7400],["2024-02-20",17728.21,17728.21,17728.21,17728.21,700],["2024-02-21",17998.18,17998.18,17728.21,17998.18,10500],["2024-02-22",17908.19,17908.19,17908.19,17908.19,500],["2024-02-23",17728.21,17908.19,17728.21,17818.2,12600],["2024-02-26",17818.2,17908.19,17818.2,17908.19,500],["2024-02-27",17908.19,17998.18,17908.19,17998.18,800],["2024-02-28",17908.19,17998.18,17728.21,17998.18,8800],["2024-02-29",17908.19,17998.18,17908.19,17998.18,2200],["2024-03-01",17998.18,18088.18,17998.18,18088.18,900],["2024-03-04",18898.09,18898.09,18898.09,18898.09,1000],["2024-03-05",19438.04,19438.04,18988.09,18988.09,200],["2024-03-06",20877.89,20877.89,20877.89,20877.89,100],["2024-03-07",18898.09,18898.09,18808.1,18808.1,9700],["2024-03-08",18358.15,18358.15,18358.15,18358.15,1100],["2024-03-11",18178.17,18178.17,18178.17,18178.17,100],["2024-03-12",19618.02,19618.02,18268.16,18268.16,2100],["2024-03-13",18358.15,18538.13,18358.15,18538.13,200],["2024-03-14",20337.95,20337.95,18448.14,18448.14,2300],["2024-03-15",18628.12,18628.12,18448.14,18448.14,2200],["2024-03-18",18448.14,18448.14,18448.14,18448.14,0],["2024-03-19",18448.14,18448.14,18448.14,18448.14,0],["2024-03-20",18448.14,18448.14,18448.14,18448.14,8000],["2024-03-21",18358.15,18718.11,18358.15,18718.11,200],["2024-03-22",18448.14,18448.14,17998.18,18448.14,18100],["2024-03-25",18088.18,18088.18,18088.18,18088.18,100],["2024-03-26",18088.18,18898.09,18088.18,18898.09,300],["2024-03-27",18898.09,18898.09,18898.09,18898.09,0],["2024-03-28",18898.09,18898.09,18898.09,18898.09,100],["2024-03-29",18898.09,20787.9,18898.09,19348.05,2000],["2024-04-01",19348.05,19438.04,19348.05,19348.05,900],["2024-04-02",19258.06,19348.05,19258.06,19348.05,3000],["2024-04-03",19348.05,19348.05,18268.16,18268.16,15000],["2024-04-04",18268.16,18898.09,18178.17,18898.09,500],["2024-04-05",18898.09,18898.09,18898.09,18898.09,0],["2024-04-08",18718.11,18898.09,18718.11,18898.09,2200],["2024-04-09",18898.09,18898.09,18898.09,18898.09,0],["2024-04-10",18808.1,18808.1,18808.1,18808.1,1000],["2024-04-11",18808.1,18808.1,18808.1,18808.1,0],["2024-04-12",18808.1,18808.1,18808.1,18808.1,0],["2024-04-15",18718.11,18718.11,18718.11,18718.11,100],["2024-04-16",18268.16,18538.13,18268.16,18538.13,400],["2024-04-17",18808.1,18808.1,18808.1,18808.1,100],["2024-04-19",18808.1,18808.1,18808.1,18808.1,500],["2024-04-22",18718.11,19348.05,18718.11,19348.05,700],["2024-04-23",19348.05,19348.05,19348.05,19348.05,0],["2024-04-24",19348.05,19348.05,19348.05,19348.05,0],["2024-04-25",17998.18,18898.09,17728.21,18808.1,5400],["2024-04-26",17368.25,18898.09,17098.28,18898.09,800],["2024-05-02",18898.09,18898.09,18898.09,18898.09,0],["2024-05-03",18898.09,18898.09,18898.09,18898.09,0],["2024-05-06",18898.09,18898.09,18898.09,18898.09,0],["2024-05-07",18628.12,18628.12,18628.12,18628.12,100],["2024-05-08",18628.12,18628.12,18628.12,18628.12,400],["2024-05-09",18628.12,19708.01,18628.12,19708.01,2000],["2024-05-10",19618.02,19618.02,19438.04,19438.04,500],["2024-05-13",19438.04,19438.04,19438.04,19438.04,0],["2024-05-14",19438.04,19438.04,19438.04,19438.04,0],["2024-05-15",19438.04,19438.04,19438.04,19438.04,0],["2024-05-16",18088.18,19348.05,18088.18,19348.05,400],["2024-05-17",19348.05,19348.05,19348.05,19348.05,0],["2024-05-20",19348.05,19348.05,19348.05,19348.05,0],["2024-05-21",18178.17,19348.05,18178.17,19348.05,200],["2024-05-22",18088.18,19258.06,17998.18,19168.07,2700],["2024-05-23",18988.09,18988.09,18988.09,18988.09,400],["2024-05-24",18988.09,18988.09,18988.09,18988.09,2800],["2024-05-27",18808.1,18898.09,18358.15,18898.09,1100],["2024-05-28",18268.16,18718.11,18178.17,18718.11,7400],["2024-05-29",18358.15,18808.1,18358.15,18538.13,1000],["2024-05-30",18808.1,18808.1,18538.13,18538.13,300],["2024-05-31",18808.1,19078.08,18808.1,19078.08,2000],["2024-06-03",19348.05,19798.0,19348.05,19798.0,3700],["2024-06-04",19168.07,19798.0,19078.08,19798.0,10500],["2024-06-05",20697.91,20697.91,20247.96,20247.96,600],["2024-06-06",20247.96,20517.93,19798.0,20067.98,9500],["2024-06-07",20067.98,20427.94,19708.01,19798.0,9200],["2024-06-10",19798.0,19798.0,19708.01,19708.01,4900],["2024-06-11",19798.0,21147.87,19798.0,20697.91,11500],["2024-06-12",20697.91,21507.83,20697.91,20697.91,2200],["2024-06-13",20697.91,20697.91,20697.91,20697.91,0],["2024-06-14",18988.09,21057.88,18988.09,20067.98,3000],["2024-06-17",20157.97,20607.92,18718.11,20517.93,2000],["2024-06-18",20517.93,20517.93,19078.08,19887.99,700],["2024-06-19",19798.0,20067.98,19618.02,20067.98,7000],["2024-06-20",20607.92,21237.86,20067.98,21237.86,16900],["2024-06-21",21147.87,21327.85,20697.91,21147.87,6600],["2024-06-24",20576.3,20671.56,20481.04,20671.56,2500],["2024-06-25",20576.3,20576.3,19718.96,20481.04,11900],["2024-06-26",20481.04,20481.04,20385.78,20481.04,2000],["2024-06-27",19718.96,20671.56,19718.96,19718.96,700],["2024-06-28",19814.22,19814.22,19814.22,19814.22,8400],["2024-07-01",19718.96,20195.26,19718.96,20195.26,600],["2024-07-02",20195.26,20576.3,20195.26,20385.78,1600],["2024-07-03",20385.78,20385.78,20385.78,20385.78,200],["2024-07-04",20385.78,20385.78,20385.78,20385.78,300],["2024-07-05",19147.39,20481.04,19147.39,20481.04,1600],["2024-07-08",20481.04,20481.04,20481.04,20481.04,0],["2024-07-09",20100.0,20385.78,20100.0,20100.0,11000],["2024-07-10",20100.0,20100.0,20100.0,20100.0,0],["2024-07-11",20195.26,20290.52,20004.74,20004.74,3900],["2024-07-12",20004.74,20100.0,20004.74,20100.0,1700],["2024-07-15",20100.0,20100.0,20100.0,20100.0,0],["2024-07-16",20385.78,20576.3,20385.78,20481.04,4700],["2024-07-17",20576.3,20576.3,20576.3,20576.3,100],["2024-07-18",20481.04,20481.04,20004.74,20481.04,7900],["2024-07-19",20481.04,20481.04,20481.04,20481.04,100],["2024-07-22",20481.04,20481.04,20481.04,20481.04,0],["2024-07-23",20481.04,20481.04,20481.04,20481.04,0],["2024-07-24",20481.04,20481.04,20481.04,20481.04,0],["2024-07-25",20481.04,20481.04,20481.04,20481.04,0],["2024-07-26",20481.04,20481.04,20481.04,20481.04,0],["2024-07-29",19337.91,20195.26,19337.91,20195.26,7300],["2024-07-30",20195.26,20195.26,20195.26,20195.26,0],["2024-07-31",20195.26,20195.26,20195.26,20195.26,0],["2024-08-01",19147.39,20100.0,18861.61,18861.61,8600],["2024-08-02",19337.91,19337.91,19337.91,19337.91,100],["2024-08-05",19337.91,19337.91,18575.83,19337.91,6100],["2024-08-06",19337.91,19337.91,19337.91,19337.91,0],["2024-08-07",19433.18,19433.18,19433.18,19433.18,100],["2024-08-08",19433.18,19433.18,19433.18,19433.18,0],["2024-08-09",19433.18,19433.18,19433.18,19433.18,0],["2024-08-12",19433.18,20385.78,19433.18,20385.78,6300],["2024-08-13",20385.78,20385.78,20385.78,20385.78,0],["2024-08-14",20385.78,20385.78,20385.78,20385.78,0],["2024-08-15",19052.13,19052.13,18671.09,18671.09,5600],["2024-08-16",20481.04,20481.04,20481.04,20481.04,100],["2024-08-19",20481.04,20481.04,20481.04,20481.04,0],["2024-08-20",20481.04,20481.04,20481.04,20481.04,0],["2024-08-21",19147.39,19147.39,19147.39,19147.39,100],["2024-08-22",19814.22,19814.22,19814.22,19814.22,100],["2024-08-23",19814.22,19814.22,19814.22,19814.22,0],["2024-08-26",18480.57,18956.87,18099.53,18194.79,13700],["2024-08-27",18194.79,18861.61,18194.79,18861.61,500],["2024-08-28",18861.61,18861.61,18861.61,18861.61,0],["2024-08-29",18099.53,18575.83,17909.0,18004.27,3400],["2024-08-30",18290.05,18290.05,18290.05,18290.05,100],["2024-09-04",18290.05,18385.31,18290.05,18385.31,500],["2024-09-05",18385.31,18575.83,18099.53,18099.53,2600],["2024-09-06",18099.53,18575.83,18099.53,18480.57,1900],["2024-09-09",18480.57,18480.57,18480.57,18480.57,0],["2024-09-10",18480.57,18480.57,18480.57,18480.57,100],["2024-09-11",18480.57,18480.57,18480.57,18480.57,0],["2024-09-12",18480.57,18480.57,18480.57,18480.57,100],["2024-09-13",18480.57,18480.57,18480.57,18480.57,0],["2024-09-16",18480.57,18480.57,18480.57,18480.57,0],["2024-09-17",18480.57,18480.57,18480.57,18480.57,200],["2024-09-18",17146.92,18385.31,17146.92,18385.31,2400],["2024-09-19",18290.05,18290.05,18194.79,18290.05,1100],["2024-09-20",18575.83,18575.83,18290.05,18290.05,1200],["2024-09-23",17432.7,17432.7,17432.7,17432.7,100],["2024-09-24",18290.05,18290.05,18290.05,18290.05,100],["2024-09-25",18290.05,18290.05,18290.05,18290.05,0],["2024-09-26",18290.05,18290.05,18004.27,18004.27,800],["2024-09-27",18004.27,18480.57,18004.27,18099.53,1900],["2024-09-30",18099.53,18671.09,18099.53,18671.09,600],["2024-10-01",17909.0,17909.0,17909.0,17909.0,100],["2024-10-02",17909.0,17909.0,17909.0,17909.0,0],["2024-10-03",18099.53,18099.53,17432.7,17909.0,600],["2024-10-04",17909.0,17909.0,17909.0,17909.0,0],["2024-10-07",17909.0,17909.0,17909.0,17909.0,0],["2024-10-08",17909.0,17909.0,17909.0,17909.0,0],["2024-10-09",17146.92,18671.09,17146.92,18671.09,900],["2024-10-10",18671.09,18671.09,18671.09,18671.09,0],["2024-10-11",17242.18,18194.79,17242.18,18194.79,700],["2024-10-14",18194.79,18194.79,18194.79,18194.79,0],["2024-10-15",18194.79,18194.79,18194.79,18194.79,0],["2024-10-16",18099.53,18194.79,18099.53,18194.79,700],["2024-10-17",18194.79,18194.79,18194.79,18194.79,0],["2024-10-18",18194.79,18194.79,18194.79,18194.79,0],["2024-10-21",17337.44,18861.61,16670.62,18861.61,400],["2024-10-22",18861.61,18861.61,18861.61,18861.61,0],["2024-10-23",18861.61,18861.61,18861.61,18861.61,0],["2024-10-24",18861.61,18861.61,18861.61,18861.61,0],["2024-10-25",18861.61,18861.61,18861.61,18861.61,0],["2024-10-28",18861.61,18861.61,18861.61,18861.61,0],["2024-10-29",18861.61,18861.61,18861.61,18861.61,0],["2024-10-30",18861.61,18861.61,18861.61,18861.61,0],["2024-10-31",17337.44,18099.53,17337.44,18099.53,200],["2024-11-01",18099.53,18099.53,18099.53,18099.53,0],["2024-11-04",18099.53,18099.53,18099.53,18099.53,0],["2024-11-05",17718.48,18099.53,17718.48,18099.53,600],["2024-11-06",18385.31,18385.31,18385.31,18385.31,100],["2024-11-07",18385.31,18385.31,18385.31,18385.31,0],["2024-11-08",18385.31,18385.31,18385.31,18385.31,0],["2024-11-11",19147.39,19147.39,19147.39,19147.39,100],["2024-11-12",19147.39,19147.39,19147.39,19147.39,0],["2024-11-13",18480.57,18480.57,18480.57,18480.57,600],["2024-11-14",18480.57,18480.57,18480.57,18480.57,0],["2024-11-15",18480.57,18480.57,18480.57,18480.57,0],["2024-11-18",18480.57,18480.57,18480.57,18480.57,0],["2024-11-19",18290.05,18385.31,18290.05,18385.31,1000],["2024-11-20",18385.31,18385.31,18385.31,18385.31,0],["2024-11-21",18099.53,18099.53,17813.74,17813.74,500],["2024-11-22",18385.31,18385.31,18385.31,18385.31,100],["2024-11-25",18385.31,18385.31,18385.31,18385.31,0],["2024-11-26",18385.31,18385.31,18385.31,18385.31,0],["2024-11-27",18385.31,18385.31,18385.31,18385.31,0],["2024-11-28",19814.22,19814.22,16765.88,18766.35,1800],["2024-11-29",18766.35,18766.35,18766.35,18766.35,0],["2024-12-02",18766.35,18766.35,18766.35,18766.35,0],["2024-12-03",18766.35,18766.35,18766.35,18766.35,0],["2024-12-04",18766.35,18766.35,18766.35,18766.35,0],["2024-12-05",18290.05,18290.05,18290.05,18290.05,100],["2024-12-06",18290.05,18290.05,18290.05,18290.05,0],["2024-12-09",18290.05,18290.05,18290.05,18290.05,0],["2024-12-10",18290.05,18290.05,18290.05,18290.05,0],["2024-12-11",18290.05,18290.05,18290.05,18290.05,0],["2024-12-12",17337.44,17337.44,17337.44,17337.44,400],["2024-12-13",17337.44,17337.44,17337.44,17337.44,0],["2024-12-16",17909.0,17909.0,17909.0,17909.0,100],["2024-12-17",17909.0,17909.0,17909.0,17909.0,0],["2024-12-18",17909.0,17909.0,17909.0,17909.0,0],["2024-12-19",17909.0,17909.0,17909.0,17909.0,0],["2024-12-20",17909.0,17909.0,17909.0,17909.0,0],["2024-12-23",17909.0,17909.0,17909.0,17909.0,0],["2024-12-24",17813.74,17813.74,17623.22,17718.48,3600],["2024-12-25",18194.79,18290.05,18004.27,18194.79,2200],["2024-12-26",18956.87,18956.87,18194.79,18194.79,200],["2024-12-27",18099.53,18099.53,18099.53,18099.53,200],["2024-12-30",18099.53,18099.53,18099.53,18099.53,0],["2024-12-31",18099.53,18099.53,18099.53,18099.53,1100],["2025-01-02",18099.53,18099.53,18099.53,18099.53,0],["2025-01-03",18099.53,18099.53,18099.53,18099.53,0],["2025-01-06",18099.53,18099.53,18099.53,18099.53,0],["2025-01-07",18099.53,18099.53,18099.53,18099.53,0],["2025-01-08",18194.79,18194.79,17337.44,17337.44,200],["2025-01-09",17337.44,17337.44,17337.44,17337.44,0],["2025-01-10",17146.92,17146.92,17146.92,17146.92,100],["2025-01-13",18099.53,18099.53,18099.53,18099.53,100],["2025-01-14",18099.53,18099.53,18099.53,18099.53,0],["2025-01-15",18099.53,18099.53,18099.53,18099.53,0],["2025-01-16",18099.53,18099.53,18099.53,18099.53,500],["2025-01-17",18099.53,18099.53,18099.53,18099.53,500],["2025-01-20",18099.53,18099.53,18099.53,18099.53,0],["2025-01-21",18099.53,18099.53,18099.53,18099.53,100],["2025-01-22",18099.53,18099.53,18099.53,18099.53,0],["2025-01-23",19814.22,19814.22,18099.53,18099.53,300],["2025-01-24",18004.27,18099.53,18004.27,18099.53,1300],["2025-02-03",18099.53,18099.53,18099.53,18099.53,100],["2025-02-04",18099.53,18099.53,18099.53,18099.53,0],["2025-02-05",18194.79,19623.7,18099.53,18861.61,500],["2025-02-06",18861.61,18956.87,18861.61,18956.87,2300],["2025-02-07",18956.87,19718.96,18956.87,19718.96,900],["2025-02-10",20481.04,20766.82,18099.53,18099.53,500],["2025-02-11",19623.7,19623.7,18194.79,18194.79,6500],["2025-02-12",18194.79,19147.39,18194.79,19147.39,300],["2025-02-13",18671.09,19052.13,18671.09,19052.13,1200],["2025-02-14",19052.13,20766.82,19052.13,20290.52,54000],["2025-02-17",21052.61,22291.0,20481.04,22291.0,133500],["2025-02-18",24481.99,24481.99,23815.17,24481.99,91300],["2025-02-19",24863.03,26863.51,24767.77,26291.94,154200],["2025-02-20",26672.99,28578.2,25244.08,27244.55,69400],["2025-02-21",27244.55,29530.81,25815.64,25815.64,82100],["2025-02-24",25815.64,26863.51,23338.86,24291.47,91600],["2025-02-25",24291.47,24291.47,21909.95,21909.95,54300],["2025-02-26",21909.95,22957.82,21147.87,22672.04,79200],["2025-02-27",22672.04,24481.99,22672.04,23338.86,72600],["2025-02-28",23338.86,23338.86,21338.39,21814.69,44600],["2025-03-03",21909.95,23910.43,21909.95,23910.43,42600],["2025-03-04",26291.94,26291.94,22100.47,24196.21,81500],["2025-03-05",24196.21,24481.99,22957.82,23434.12,14000],["2025-03-06",23434.12,23624.64,22481.52,22672.04,28500],["2025-03-07",22672.04,22672.04,20766.82,21147.87,47500],["2025-03-10",21433.65,22862.56,20481.04,22862.56,42800],["2025-03-11",22862.56,23719.91,22386.26,22862.56,30100],["2025-03-12",22862.56,23815.17,21909.95,22481.52,55100],["2025-03-13",22576.78,22576.78,21147.87,21814.69,25800],["2025-03-14",21814.69,23910.43,20957.35,23910.43,54500],["2025-03-17",26006.16,26291.94,26006.16,26291.94,36600],["2025-03-18",28578.2,28863.98,26196.68,26196.68,146300],["2025-03-19",26672.99,26672.99,23910.43,24767.77,53100],["2025-03-20",25434.6,25720.38,22291.0,22862.56,45200],["2025-03-21",23053.08,24767.77,22862.56,22862.56,22600],["2025-03-24",22862.56,23338.86,22005.21,23338.86,11400],["2025-03-25",23338.86,24767.77,21909.95,24196.21,33200],["2025-03-26",24767.77,24767.77,23148.34,24005.69,7200],["2025-03-27",24005.69,24005.69,22005.21,22672.04,19200],["2025-03-28",22672.04,22672.04,21719.43,21719.43,18400],["2025-03-31",22481.52,22576.78,21719.43,22386.26,11600],["2025-04-01",22957.82,24577.25,22957.82,24577.25,58400],["2025-04-02",25720.38,26291.94,23148.34,24577.25,27700],["2025-04-03",22862.56,24291.47,22195.73,23529.38,70200],["2025-04-04",22100.47,23815.17,21528.91,22862.56,58100],["2025-04-08",22005.21,22005.21,20576.3,20576.3,39400],["2025-04-09",18575.83,22576.78,18575.83,21433.65,27500],["2025-04-10",22576.78,23529.38,22576.78,23529.38,47800],["2025-04-11",23815.17,23815.17,21243.13,22576.78,20000],["2025-04-14",22576.78,23148.34,22005.21,22862.56,35100],["2025-04-15",22195.73,22672.04,21814.69,22386.26,17600],["2025-04-16",22386.26,22386.26,20957.35,22386.26,15300],["2025-04-17",22386.26,22767.3,21147.87,22767.3,23700],["2025-04-18",22386.26,22767.3,21909.95,21909.95,16300],["2025-04-21",22767.3,22862.56,21433.65,21719.43,5100],["2025-04-22",20957.35,21433.65,19623.7,19814.22,37700],["2025-04-23",19814.22,20957.35,17909.0,18004.27,58400],["2025-04-24",18004.27,19718.96,17432.7,19528.44,24600],["2025-04-25",19052.13,20671.56,18956.87,20195.26,18100],["2025-04-28",20100.0,20481.04,19337.91,19433.18,6000],["2025-04-29",18575.83,20385.78,17718.48,20290.52,38800],["2025-05-05",19052.13,20195.26,19052.13,20100.0,5600],["2025-05-06",20100.0,20100.0,19242.65,19909.48,8300],["2025-05-07",20004.74,20195.26,18004.27,20004.74,24600],["2025-05-08",19814.22,20195.26,18290.05,20195.26,17500],["2025-05-09",19052.13,20957.35,18385.31,19147.39,33300],["2025-05-12",19337.91,19623.7,19052.13,19528.44,6400],["2025-05-13",19718.96,19814.22,19052.13,19147.39,16400],["2025-05-14",19528.44,19528.44,18861.61,19052.13,13400],["2025-05-15",19052.13,19337.91,18671.09,18956.87,15600],["2025-05-16",19147.39,19528.44,18575.83,18766.35,17000],["2025-05-19",18766.35,19147.39,18290.05,18671.09,15600],["2025-05-20",18861.61,20481.04,18575.83,20481.04,53600],["2025-05-21",20481.04,22005.21,19528.44,21338.39,27800],["2025-05-22",20957.35,21147.87,19242.65,19433.18,47800],["2025-05-23",19242.65,20290.52,19242.65,20100.0,22000],["2025-05-26",20481.04,20766.82,19528.44,20100.0,20300],["2025-05-27",20000.0,20200.0,19300.0,19700.0,15000],["2025-05-28",19700.0,19700.0,19000.0,19500.0,30000],["2025-05-29",19700.0,19700.0,18800.0,19300.0,15900],["2025-05-30",19300.0,19300.0,18600.0,18800.0,9200],["2025-06-02",18900.0,18900.0,18500.0,18700.0,9500],["2025-06-03",18700.0,18900.0,18600.0,18800.0,3900],["2025-06-04",19000.0,19100.0,18500.0,18500.0,8100],["2025-06-05",18900.0,19800.0,18900.0,19500.0,27600],["2025-06-06",19500.0,19800.0,19100.0,19200.0,4400],["2025-06-09",19200.0,19200.0,18500.0,18800.0,1700],["2025-06-10",18500.0,19000.0,18300.0,18700.0,13400],["2025-06-11",18500.0,18700.0,17800.0,17800.0,14800],["2025-06-12",18500.0,18700.0,17700.0,18400.0,12700],["2025-06-13",18500.0,18700.0,18100.0,18200.0,5200],["2025-06-16",18000.0,18600.0,18000.0,18100.0,2700],["2025-06-17",18400.0,18400.0,18000.0,18200.0,2500],["2025-06-18",18300.0,18400.0,18100.0,18300.0,6000],["2025-06-19",18400.0,18500.0,18000.0,18200.0,18200],["2025-06-20",18200.0,18200.0,17900.0,18000.0,9700],["2025-06-23",17900.0,18000.0,17800.0,18000.0,5500],["2025-06-24",18000.0,18000.0,17700.0,17800.0,6100],["2025-06-25",17700.0,18600.0,17700.0,18000.0,12000],["2025-06-26",19800.0,19800.0,18500.0,18600.0,400],["2025-06-27",18100.0,18200.0,17900.0,18200.0,2100],["2025-06-30",18200.0,18400.0,18200.0,18400.0,300],["2025-07-01",18000.0,18400.0,17800.0,18200.0,2300],["2025-07-02",18200.0,18200.0,18000.0,18000.0,2700],["2025-07-03",18300.0,18600.0,17900.0,17900.0,5600],["2025-07-04",18000.0,18000.0,17600.0,17900.0,3300],["2025-07-07",17700.0,17900.0,17500.0,17700.0,8700],["2025-07-08",18100.0,18100.0,17500.0,17800.0,7900],["2025-07-09",17800.0,18400.0,17800.0,18000.0,15600],["2025-07-10",18200.0,18200.0,17800.0,18000.0,7000],["2025-07-11",18100.0,19000.0,18100.0,18200.0,22900],["2025-07-14",18300.0,18300.0,17600.0,17600.0,19500],["2025-07-15",18000.0,18000.0,17500.0,17600.0,14200],["2025-07-16",17600.0,18100.0,17500.0,18000.0,10300],["2025-07-17",18100.0,18100.0,17800.0,18000.0,1100],["2025-07-18",17900.0,18200.0,17700.0,17900.0,6500],["2025-07-21",17600.0,18800.0,17600.0,18500.0,16500],["2025-07-22",18800.0,19600.0,18600.0,19400.0,40700],["2025-07-23",19400.0,19600.0,18500.0,19000.0,10500],["2025-07-24",19000.0,19000.0,18000.0,18100.0,14500],["2025-07-25",18200.0,18900.0,18100.0,18300.0,8700],["2025-07-28",18300.0,18600.0,18300.0,18600.0,12400],["2025-07-29",18000.0,18700.0,17600.0,17800.0,6800],["2025-07-30",17900.0,18100.0,17600.0,18100.0,10000],["2025-07-31",18300.0,18300.0,17600.0,18100.0,13000],["2025-08-01",18100.0,19900.0,18100.0,18900.0,19900],["2025-08-04",19000.0,19000.0,18300.0,18700.0,5300],["2025-08-05",18500.0,18800.0,18300.0,18400.0,38100],["2025-08-06",18100.0,18600.0,17600.0,18400.0,3500],["2025-08-07",18100.0,18400.0,18000.0,18400.0,6000],["2025-08-08",18400.0,18400.0,18000.0,18400.0,19000],["2025-08-11",18100.0,18400.0,17900.0,18400.0,5100],["2025-08-12",18200.0,18300.0,18000.0,18300.0,8500],["2025-08-13",18200.0,18300.0,17900.0,18300.0,13100],["2025-08-14",18300.0,18300.0,17800.0,18100.0,11000],["2025-08-15",18100.0,18300.0,17700.0,18000.0,13200],["2025-08-18",18000.0,18000.0,17600.0,18000.0,8900],["2025-08-19",17800.0,18100.0,17700.0,18100.0,13200],["2025-08-20",18100.0,18100.0,17600.0,18000.0,19900],["2025-08-21",17800.0,17900.0,17600.0,17900.0,11900],["2025-08-22",17600.0,17600.0,17500.0,17500.0,7600],["2025-08-25",17500.0,17500.0,17400.0,17400.0,3100],["2025-08-26",17500.0,17600.0,17500.0,17600.0,800],["2025-08-27",17600.0,17800.0,17600.0,17600.0,1400],["2025-08-28",17600.0,17700.0,17600.0,17700.0,3000],["2025-08-29",17900.0,18000.0,17700.0,17700.0,400],["2025-09-03",17700.0,17800.0,17600.0,17800.0,7800],["2025-09-04",17800.0,17800.0,17600.0,17800.0,5300],["2025-09-05",17900.0,17900.0,17800.0,17800.0,7400],["2025-09-08",17500.0,17900.0,17500.0,17900.0,35700],["2025-09-09",17700.0,17800.0,17500.0,17800.0,9600],["2025-09-10",17800.0,18000.0,17800.0,18000.0,18400],["2025-09-11",17600.0,18000.0,17600.0,18000.0,600],["2025-09-12",17800.0,18100.0,17800.0,18100.0,1300],["2025-09-15",17800.0,18500.0,17800.0,18500.0,6900],["2025-09-16",18400.0,19000.0,18400.0,18700.0,9300],["2025-09-17",18700.0,18700.0,18300.0,18300.0,6900],["2025-09-18",18300.0,18300.0,18100.0,18300.0,3600],["2025-09-19",18300.0,18300.0,18300.0,18300.0,0],["2025-09-22",18200.0,18400.0,18000.0,18400.0,2400],["2025-09-23",18000.0,18200.0,18000.0,18200.0,200],["2025-09-24",18200.0,18200.0,18200.0,18200.0,0],["2025-09-25",18100.0,18800.0,18100.0,18800.0,2900],["2025-09-26",18700.0,20600.0,18700.0,20600.0,53100],["2025-09-29",22500.0,22500.0,20200.0,20300.0,1400],["2025-09-30",18700.0,19900.0,18300.0,19700.0,17100],["2025-10-01",19400.0,19500.0,18600.0,18600.0,2000],["2025-10-02",19400.0,19400.0,18200.0,19000.0,15800],["2025-10-03",19000.0,19300.0,18500.0,19300.0,300],["2025-10-06",19000.0,19000.0,18100.0,18900.0,6900],["2025-10-07",19200.0,19200.0,19200.0,19200.0,100],["2025-10-08",19200.0,19900.0,19000.0,19600.0,10800],["2025-10-09",19600.0,19600.0,19600.0,19600.0,100],["2025-10-10",19600.0,19600.0,19500.0,19600.0,800],["2025-10-13",19600.0,20300.0,19500.0,20300.0,2200],["2025-10-14",19800.0,19800.0,19600.0,19600.0,600],["2025-10-15",19500.0,19500.0,19000.0,19500.0,800],["2025-10-16",19500.0,19500.0,19500.0,19500.0,200],["2025-10-17",19000.0,19800.0,17700.0,19500.0,10300],["2025-10-20",18900.0,19400.0,18500.0,19400.0,300],["2025-10-21",18600.0,18900.0,17900.0,18900.0,5400],["2025-10-22",18200.0,18800.0,18000.0,18800.0,4900],["2025-10-23",18800.0,18800.0,18800.0,18800.0,0],["2025-10-24",18800.0,18800.0,18800.0,18800.0,5200],["2025-10-27",18500.0,18900.0,18500.0,18900.0,600],["2025-10-28",18500.0,18900.0,18200.0,18800.0,1100],["2025-10-29",18500.0,18800.0,18500.0,18800.0,2200],["2025-10-30",18500.0,18800.0,18500.0,18800.0,700],["2025-10-31",18600.0,18600.0,18000.0,18000.0,1900],["2025-11-03",18000.0,18000.0,18000.0,18000.0,1500],["2025-11-04",17900.0,18000.0,17900.0,18000.0,600],["2025-11-05",18000.0,18000.0,17800.0,17800.0,1500],["2025-11-06",17700.0,17700.0,17200.0,17200.0,24700],["2025-11-07",17500.0,17500.0,17000.0,17400.0,11400],["2025-11-10",17900.0,17900.0,17400.0,17400.0,400],["2025-11-11",17400.0,17400.0,17400.0,17400.0,100],["2025-11-12",17400.0,17400.0,16800.0,17300.0,13900],["2025-11-13",17000.0,17000.0,16700.0,16800.0,8200],["2025-11-14",17300.0,17400.0,17300.0,17400.0,200],["2025-11-17",17300.0,17300.0,17200.0,17200.0,300],["2025-11-18",17000.0,17200.0,17000.0,17200.0,400],["2025-11-19",17000.0,17200.0,17000.0,17200.0,1800],["2025-11-20",17000.0,17200.0,16900.0,17200.0,1900],["2025-11-21",17000.0,17200.0,16700.0,16700.0,3000],["2025-11-24",16700.0,17000.0,16600.0,17000.0,2700],["2025-11-25",17000.0,17000.0,16800.0,16800.0,900],["2025-11-26",16800.0,16800.0,16800.0,16800.0,0],["2025-11-27",16700.0,16900.0,16700.0,16700.0,1900],["2025-11-28",16600.0,16700.0,16600.0,16700.0,2800],["2025-12-01",16700.0,16700.0,16700.0,16700.0,0],["2025-12-02",16500.0,16500.0,16400.0,16500.0,2300],["2025-12-03",16500.0,16500.0,16500.0,16500.0,400],["2025-12-04",16500.0,16500.0,16400.0,16500.0,5600],["2025-12-05",16400.0,16400.0,16300.0,16300.0,8100],["2025-12-08",16300.0,16300.0,16200.0,16300.0,2700],["2025-12-09",16300.0,16300.0,16300.0,16300.0,1900],["2025-12-10",16300.0,16300.0,16300.0,16300.0,0],["2025-12-11",16500.0,16500.0,16200.0,16300.0,3000],["2025-12-12",16300.0,16300.0,16300.0,16300.0,0],["2025-12-15",16300.0,16300.0,16300.0,16300.0,200],["2025-12-16",16300.0,16300.0,16300.0,16300.0,0],["2025-12-17",16500.0,16500.0,16500.0,16500.0,100],["2025-12-18",16000.0,16500.0,16000.0,16500.0,300],["2025-12-19",16000.0,16100.0,15500.0,15900.0,5800],["2025-12-22",16000.0,16000.0,15900.0,15900.0,500],["2025-12-23",15700.0,15800.0,15400.0,15800.0,4900],["2025-12-24",15400.0,15400.0,15200.0,15300.0,6000],["2025-12-25",15600.0,15600.0,15600.0,15600.0,100],["2025-12-26",15300.0,15300.0,15300.0,15300.0,300],["2025-12-29",15300.0,15300.0,15000.0,15300.0,2600],["2025-12-30",15300.0,15300.0,15300.0,15300.0,300],["2025-12-31",15300.0,16200.0,15000.0,16200.0,2100],["2026-01-05",16200.0,16200.0,16200.0,16200.0,0],["2026-01-06",15400.0,15900.0,15100.0,15800.0,2000],["2026-01-07",15800.0,17300.0,15700.0,17300.0,29600],["2026-01-08",18000.0,19000.0,18000.0,19000.0,76800],["2026-01-09",20800.0,20800.0,17600.0,19900.0,33600],["2026-01-12",20000.0,20000.0,18000.0,18000.0,21400],["2026-01-13",16700.0,17700.0,16500.0,16700.0,39100],["2026-01-14",16700.0,17900.0,16700.0,17000.0,11700],["2026-01-15",17200.0,17400.0,16700.0,17400.0,22400],["2026-01-16",17800.0,17900.0,17400.0,17400.0,12300],["2026-01-19",17400.0,17400.0,17100.0,17200.0,6600],["2026-01-20",17300.0,18900.0,17300.0,18900.0,18700],["2026-01-21",18900.0,18900.0,17900.0,18800.0,13300],["2026-01-22",18800.0,19100.0,18000.0,19000.0,5100],["2026-01-23",18000.0,18500.0,17300.0,18400.0,4300],["2026-01-26",18400.0,18400.0,17500.0,17600.0,1600],["2026-01-27",17600.0,17600.0,17300.0,17300.0,7900],["2026-01-28",17300.0,17600.0,17200.0,17600.0,1400],["2026-01-29",18000.0,19200.0,17900.0,19200.0,62600],["2026-01-30",19300.0,20700.0,19100.0,19400.0,24200],["2026-02-02",19400.0,19400.0,17500.0,18000.0,25400],["2026-02-03",16800.0,18000.0,16800.0,17500.0,15200],["2026-02-04",17500.0,17800.0,17100.0,17800.0,1500],["2026-02-05",17800.0,17800.0,17100.0,17300.0,4700],["2026-02-06",17100.0,17100.0,16700.0,16900.0,7300],["2026-02-09",16900.0,16900.0,16900.0,16900.0,400],["2026-02-10",16900.0,16900.0,16700.0,16700.0,1100],["2026-02-11",16700.0,16900.0,16700.0,16800.0,8000],["2026-02-12",16700.0,16800.0,16700.0,16800.0,1100],["2026-02-13",16800.0,17000.0,16800.0,17000.0,500],["2026-02-23",17300.0,17500.0,17300.0,17500.0,1200],["2026-02-24",17900.0,17900.0,17500.0,17600.0,1600],["2026-02-25",17700.0,17700.0,17500.0,17500.0,800],["2026-02-26",17500.0,17500.0,17300.0,17300.0,1000],["2026-02-27",17400.0,17500.0,16900.0,17300.0,1200],["2026-03-02",17300.0,18100.0,17300.0,18100.0,7300],["2026-03-03",18700.0,19500.0,17500.0,17800.0,16800],["2026-03-04",17800.0,18100.0,17800.0,18100.0,11300],["2026-03-05",18600.0,18600.0,17900.0,18300.0,11800],["2026-03-06",18300.0,18300.0,17500.0,17500.0,1100],["2026-03-09",17600.0,17700.0,16600.0,16700.0,11700],["2026-03-10",16800.0,17900.0,16800.0,17900.0,500],["2026-03-11",17900.0,18000.0,17900.0,18000.0,2000],["2026-03-12",18000.0,18000.0,18000.0,18000.0,3000],["2026-03-13",18000.0,18000.0,17000.0,17000.0,3600],["2026-03-16",17000.0,17000.0,17000.0,17000.0,900],["2026-03-17",16600.0,17000.0,16500.0,17000.0,27900],["2026-03-18",17000.0,17200.0,17000.0,17200.0,3200],["2026-03-19",17000.0,17000.0,16800.0,16800.0,900],["2026-03-20",17000.0,17000.0,17000.0,17000.0,300],["2026-03-23",16600.0,16800.0,16000.0,16800.0,2100],["2026-03-24",16800.0,16800.0,16000.0,16300.0,4400],["2026-03-25",16300.0,16300.0,16300.0,16300.0,400],["2026-03-26",16300.0,16300.0,16300.0,16300.0,6400],["2026-03-27",16300.0,16300.0,16300.0,16300.0,1200],["2026-03-30",16600.0,16800.0,16500.0,16700.0,2300],["2026-03-31",16900.0,16900.0,16900.0,16900.0,800],["2026-04-01",16800.0,16800.0,16800.0,16800.0,1000],["2026-04-02",16800.0,16800.0,16800.0,16800.0,0],["2026-04-03",16700.0,16700.0,16500.0,16500.0,300],["2026-04-06",16500.0,16500.0,16500.0,16500.0,0],["2026-04-07",16900.0,16900.0,16900.0,16900.0,300],["2026-04-08",16600.0,16800.0,16600.0,16800.0,1300],["2026-04-09",16800.0,16800.0,16800.0,16800.0,0],["2026-04-10",16900.0,16900.0,16600.0,16600.0,700],["2026-04-13",16200.0,16300.0,16100.0,16300.0,2000],["2026-04-14",16300.0,16300.0,16300.0,16300.0,0],["2026-04-15",16300.0,16300.0,16300.0,16300.0,0],["2026-04-16",16400.0,16400.0,16400.0,16400.0,300],["2026-04-17",16600.0,16600.0,16600.0,16600.0,100],["2026-04-20",16500.0,16500.0,16500.0,16500.0,800],["2026-04-21",16400.0,16700.0,16300.0,16700.0,500],["2026-04-22",16700.0,16700.0,16700.0,16700.0,0],["2026-04-23",16700.0,16700.0,16700.0,16700.0,0],["2026-04-24",16200.0,16200.0,16200.0,16200.0,400],["2026-04-28",16200.0,16200.0,16200.0,16200.0,0],["2026-04-29",16200.0,16200.0,16200.0,16200.0,0],["2026-05-04",16200.0,16200.0,16200.0,16200.0,0],["2026-05-05",16200.0,16200.0,16200.0,16200.0,0],["2026-05-06",16600.0,16600.0,16600.0,16600.0,1000],["2026-05-07",16600.0,16600.0,16600.0,16600.0,0],["2026-05-08",16100.0,16600.0,16100.0,16600.0,200],["2026-05-11",16600.0,16600.0,16600.0,16600.0,0],["2026-05-12",16600.0,16600.0,16600.0,16600.0,0],["2026-05-13",16300.0,16300.0,16300.0,16300.0,100],["2026-05-14",16000.0,16000.0,16000.0,16000.0,300],["2026-05-15",16000.0,16000.0,16000.0,16000.0,0],["2026-05-18",15500.0,16400.0,14400.0,15800.0,10100],["2026-05-19",15400.0,16000.0,15400.0,15400.0,8400],["2026-05-20",15500.0,16900.0,15000.0,16200.0,14700],["2026-05-21",16100.0,16100.0,15900.0,15900.0,600],["2026-05-22",15500.0,15600.0,15500.0,15600.0,5500],["2026-05-25",15700.0,15700.0,15700.0,15700.0,1100],["2026-05-26",15800.0,15800.0,15800.0,15800.0,100],["2026-05-27",15900.0,15900.0,15900.0,15900.0,100],["2026-05-28",15900.0,15900.0,15900.0,15900.0,100],["2026-05-29",15600.0,15600.0,15600.0,15600.0,200],["2026-06-01",15600.0,16000.0,15600.0,16000.0,400],["2026-06-02",15400.0,15600.0,15400.0,15600.0,300],["2026-06-03",15500.0,15900.0,15500.0,15500.0,20700],["2026-06-04",15600.0,15600.0,15600.0,15600.0,1000],["2026-06-05",15600.0,15800.0,15600.0,15800.0,200],["2026-06-08",15500.0,15500.0,15500.0,15500.0,200],["2026-06-09",16100.0,16100.0,15900.0,15900.0,6200],["2026-06-10",15900.0,15900.0,15900.0,15900.0,400],["2026-06-11",15600.0,15900.0,14600.0,15900.0,1200],["2026-06-12",15900.0,15900.0,15900.0,15900.0,400],["2026-06-15",15900.0,15900.0,15900.0,15900.0,0],["2026-06-16",15600.0,15600.0,15600.0,15600.0,100],["2026-06-17",15600.0,15600.0,15600.0,15600.0,0],["2026-06-18",15600.0,15600.0,15600.0,15600.0,0],["2026-06-19",15600.0,15600.0,15600.0,15600.0,100],["2026-06-22",15500.0,15500.0,15500.0,15500.0,100],["2026-06-23",16800.0,16800.0,16800.0,16800.0,100],["2026-06-24",16800.0,16800.0,16800.0,16800.0,0],["2026-06-25",16800.0,16800.0,16800.0,16800.0,0],["2026-06-26",16800.0,16800.0,16800.0,16800.0,0],["2026-06-29",16800.0,16800.0,16800.0,16800.0,0],["2026-06-30",16800.0,16800.0,16800.0,16800.0,0],["2026-07-01",16800.0,16800.0,16800.0,16800.0,0],["2026-07-02",16800.0,16800.0,16800.0,16800.0,0],["2026-07-03",16800.0,16800.0,16800.0,16800.0,0],["2026-07-06",15500.0,15500.0,15500.0,15500.0,700],["2026-07-07",16000.0,16000.0,16000.0,16000.0,100],["2026-07-08",16000.0,16000.0,16000.0,16000.0,0],["2026-07-09",16000.0,16000.0,16000.0,16000.0,0],["2026-07-10",16000.0,16700.0,16000.0,16700.0,2200],["2026-07-13",16700.0,16700.0,16700.0,16700.0,0],["2026-07-14",16700.0,16700.0,16700.0,16700.0,0],["2026-07-15",16700.0,16700.0,16700.0,16700.0,0],["2026-07-16",16700.0,16700.0,16700.0,16700.0,0],["2026-07-17",16700.0,16700.0,16700.0,16700.0,0],["2026-07-20",16700.0,16700.0,16700.0,16700.0,0],["2026-07-21",16000.0,16600.0,16000.0,16600.0,200],["2026-07-22",16600.0,16600.0,16600.0,16600.0,0],["2026-07-23",16600.0,16600.0,16600.0,16600.0,0],["2026-07-24",16600.0,16600.0,16600.0,16600.0,0],["2026-07-27",17400.0,17400.0,17400.0,17400.0,100],["2026-07-28",15700.0,15700.0,15700.0,15700.0,3300],["2026-07-29",15700.0,15700.0,15700.0,15700.0,0],["2026-07-30",15700.0,15700.0,15700.0,15700.0,0],["2026-07-31",15700.0,15700.0,14300.0,14300.0,3900],["2026-08-03",14300.0,14300.0,14300.0,14300.0,0],["2026-08-04",15200.0,15200.0,15200.0,15200.0,100],["2026-08-05",15200.0,15200.0,15200.0,15200.0,0],["2026-08-06",14800.0,14800.0,14800.0,14800.0,100],["2026-08-07",14800.0,15300.0,14700.0,15300.0,1200],["2026-08-10",15500.0,15500.0,14500.0,15400.0,5000],["2026-08-11",15400.0,15400.0,15400.0,15400.0,0],["2026-08-12",14300.0,15400.0,14300.0,15400.0,200],["2026-08-13",15400.0,15400.0,15400.0,15400.0,0],["2026-08-14",15400.0,15400.0,15400.0,15400.0,0],["2026-08-17",15400.0,15400.0,15400.0,15400.0,0],["2026-08-18",15400.0,15400.0,15400.0,15400.0,0],["2026-08-19",15400.0,15400.0,15400.0,15400.0,0],["2026-08-20",15400.0,15400.0,15400.0,15400.0,0],["2026-08-21",15300.0,15300.0,15300.0,15300.0,300],["2026-08-24",15300.0,15300.0,15300.0,15300.0,0],["2026-08-25",15300.0,15300.0,15300.0,15300.0,0],["2026-08-26",15600.0,15600.0,15600.0,15600.0,100],["2026-08-27",14400.0,15500.0,14400.0,15500.0,4700],["2026-08-28",15500.0,15500.0,15500.0,15500.0,0],["2026-09-03",15000.0,15000.0,14200.0,14200.0,1000],["2026-09-04",13500.0,14200.0,13500.0,14200.0,5500],["2026-09-07",14200.0,14200.0,14200.0,14200.0,0],["2026-09-08",14200.0,14200.0,14200.0,14200.0,0],["2026-09-09",14200.0,14200.0,14200.0,14200.0,0],["2026-09-10",14200.0,14200.0,13500.0,14000.0,400],["2026-09-11",14000.0,14000.0,14000.0,14000.0,0],["2026-09-14",14000.0,14000.0,14000.0,14000.0,0],["2026-09-15",14000.0,14000.0,14000.0,14000.0,0],["2026-09-16",14000.0,14000.0,14000.0,14000.0,0],["2026-09-17",14000.0,14000.0,14000.0,14000.0,0],["2026-09-18",13500.0,13500.0,13500.0,13500.0,1200],["2026-09-21",13500.0,13500.0,13500.0,13500.0,0],["2026-09-22",12700.0,13500.0,12700.0,13500.0,800],["2026-09-23",12700.0,12700.0,12700.0,12700.0,100],["2026-09-24",12700.0,12700.0,12600.0,12600.0,9200],["2026-09-25",12600.0,12600.0,12600.0,12600.0,0],["2026-09-28",12000.0,12600.0,12000.0,12600.0,500],["2026-09-29",11500.0,12500.0,11500.0,12500.0,200],["2026-09-30",11400.0,12500.0,11300.0,12500.0,2500],["2026-10-01",12600.0,12600.0,12600.0,12600.0,2000],["2026-10-02",12600.0,12600.0,12600.0,12600.0,0],["2026-10-05",12600.0,12600.0,12000.0,12300.0,6200],["2026-10-06",12200.0,12500.0,12200.0,12500.0,300],["2026-10-07",12400.0,12500.0,12300.0,12500.0,3300],["2026-10-08",12500.0,12500.0,12400.0,12500.0,1800],["2026-10-09",12400.0,12400.0,12300.0,12300.0,300],["2026-10-12",12100.0,12200.0,11500.0,11600.0,500]]}